BAJFINANCE
Bajaj Finance Limited
Historical option data for BAJFINANCE
18 Oct 2024 02:13 PM IST
| BAJFINANCE 8000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 6907.60 | 6 | -0.50 | 69,375 | -6,750 | 7,34,875 | ||||
| 17 Oct | 6899.50 | 6.5 | -0.65 | 1,67,500 | -15,750 | 7,42,000 | ||||
| 16 Oct | 6956.35 | 7.15 | -2.10 | 3,72,250 | -58,125 | 7,57,750 | ||||
| 15 Oct | 7016.90 | 9.25 | -3.95 | 5,78,000 | 10,500 | 8,17,375 | ||||
| 14 Oct | 7208.80 | 13.2 | -7.60 | 4,65,500 | -41,750 | 8,07,000 | ||||
| 11 Oct | 7302.00 | 20.8 | -2.55 | 3,24,750 | 44,000 | 8,48,750 | ||||
| 10 Oct | 7319.70 | 23.35 | -2.50 | 2,15,250 | 11,000 | 8,04,625 | ||||
| 9 Oct | 7300.45 | 25.85 | 1.45 | 5,74,000 | 18,500 | 7,94,500 | ||||
| 8 Oct | 7186.95 | 24.4 | -3.10 | 2,60,500 | 10,000 | 7,75,875 | ||||
| 7 Oct | 7269.40 | 27.5 | 0.70 | 5,06,875 | 9,125 | 7,66,125 | ||||
| 4 Oct | 7211.35 | 26.8 | -27.20 | 15,28,625 | -75,000 | 7,55,625 | ||||
| 3 Oct | 7433.85 | 54 | -74.55 | 9,39,625 | 15,875 | 8,31,625 | ||||
| 1 Oct | 7703.00 | 128.55 | -3.70 | 12,51,875 | 93,875 | 8,16,875 | ||||
| 30 Sept | 7703.00 | 132.25 | -19.25 | 10,81,750 | 42,375 | 7,23,625 | ||||
| 27 Sept | 7756.00 | 151.5 | 1.50 | 17,51,125 | 21,250 | 6,80,750 | ||||
| 26 Sept | 7768.40 | 150 | 34.00 | 16,20,125 | 3,750 | 6,62,500 | ||||
| 25 Sept | 7623.90 | 116 | 22.05 | 5,55,375 | 75,750 | 6,57,875 | ||||
| 24 Sept | 7554.20 | 93.95 | -24.55 | 8,89,625 | 2,68,875 | 5,82,000 | ||||
| 23 Sept | 7595.10 | 118.5 | -0.65 | 2,17,875 | 42,750 | 3,13,000 | ||||
| 20 Sept | 7582.45 | 119.15 | -6.55 | 3,59,125 | 22,500 | 2,69,875 | ||||
|
|
||||||||||
| 19 Sept | 7590.35 | 125.7 | -6.55 | 2,50,625 | 21,750 | 2,49,250 | ||||
| 18 Sept | 7631.10 | 132.25 | 52.85 | 6,65,625 | 6,125 | 2,27,250 | ||||
| 17 Sept | 7365.50 | 79.4 | -15.60 | 2,76,000 | 22,250 | 2,20,750 | ||||
| 16 Sept | 7345.75 | 95 | -67.65 | 5,10,000 | 1,02,125 | 1,97,500 | ||||
| 13 Sept | 7598.50 | 162.65 | 62.65 | 1,60,375 | 25,000 | 95,875 | ||||
| 12 Sept | 7428.30 | 100 | 5.40 | 39,375 | -750 | 70,875 | ||||
| 11 Sept | 7345.55 | 94.6 | 18.05 | 46,000 | -4,875 | 71,750 | ||||
| 10 Sept | 7241.85 | 76.55 | -25.45 | 21,375 | 4,500 | 76,375 | ||||
| 9 Sept | 7347.45 | 102 | -1.20 | 24,500 | -750 | 71,875 | ||||
| 6 Sept | 7317.15 | 103.2 | 17.05 | 51,750 | 4,500 | 72,250 | ||||
| 5 Sept | 7244.90 | 86.15 | -14.85 | 32,875 | 11,125 | 67,750 | ||||
| 4 Sept | 7299.50 | 101 | -11.50 | 36,000 | 2,500 | 56,625 | ||||
| 3 Sept | 7353.80 | 112.5 | -18.65 | 71,375 | 23,000 | 54,000 | ||||
| 2 Sept | 7440.05 | 131.15 | 51.95 | 59,500 | 17,375 | 31,000 | ||||
| 30 Aug | 7200.15 | 79.2 | 14.65 | 12,500 | 4,125 | 13,625 | ||||
| 29 Aug | 7063.55 | 64.55 | 25.55 | 24,250 | 5,625 | 9,000 | ||||
| 28 Aug | 6900.00 | 39 | 9.10 | 3,625 | 2,375 | 2,875 | ||||
| 27 Aug | 6863.60 | 29.9 | 500 | 250 | 250 | |||||
For Bajaj Finance Limited - strike price 8000 expiring on 31OCT2024
Delta for 8000 CE is -
Historical price for 8000 CE is as follows
On 18 Oct BAJFINANCE was trading at 6907.60. The strike last trading price was 6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 734875
On 17 Oct BAJFINANCE was trading at 6899.50. The strike last trading price was 6.5, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -15750 which decreased total open position to 742000
On 16 Oct BAJFINANCE was trading at 6956.35. The strike last trading price was 7.15, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -58125 which decreased total open position to 757750
On 15 Oct BAJFINANCE was trading at 7016.90. The strike last trading price was 9.25, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 817375
On 14 Oct BAJFINANCE was trading at 7208.80. The strike last trading price was 13.2, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by -41750 which decreased total open position to 807000
On 11 Oct BAJFINANCE was trading at 7302.00. The strike last trading price was 20.8, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 848750
On 10 Oct BAJFINANCE was trading at 7319.70. The strike last trading price was 23.35, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 804625
On 9 Oct BAJFINANCE was trading at 7300.45. The strike last trading price was 25.85, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 18500 which increased total open position to 794500
On 8 Oct BAJFINANCE was trading at 7186.95. The strike last trading price was 24.4, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 775875
On 7 Oct BAJFINANCE was trading at 7269.40. The strike last trading price was 27.5, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 9125 which increased total open position to 766125
On 4 Oct BAJFINANCE was trading at 7211.35. The strike last trading price was 26.8, which was -27.20 lower than the previous day. The implied volatity was -, the open interest changed by -75000 which decreased total open position to 755625
On 3 Oct BAJFINANCE was trading at 7433.85. The strike last trading price was 54, which was -74.55 lower than the previous day. The implied volatity was -, the open interest changed by 15875 which increased total open position to 831625
On 1 Oct BAJFINANCE was trading at 7703.00. The strike last trading price was 128.55, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 93875 which increased total open position to 816875
On 30 Sept BAJFINANCE was trading at 7703.00. The strike last trading price was 132.25, which was -19.25 lower than the previous day. The implied volatity was -, the open interest changed by 42375 which increased total open position to 723625
On 27 Sept BAJFINANCE was trading at 7756.00. The strike last trading price was 151.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 21250 which increased total open position to 680750
On 26 Sept BAJFINANCE was trading at 7768.40. The strike last trading price was 150, which was 34.00 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 662500
On 25 Sept BAJFINANCE was trading at 7623.90. The strike last trading price was 116, which was 22.05 higher than the previous day. The implied volatity was -, the open interest changed by 75750 which increased total open position to 657875
On 24 Sept BAJFINANCE was trading at 7554.20. The strike last trading price was 93.95, which was -24.55 lower than the previous day. The implied volatity was -, the open interest changed by 268875 which increased total open position to 582000
On 23 Sept BAJFINANCE was trading at 7595.10. The strike last trading price was 118.5, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 42750 which increased total open position to 313000
On 20 Sept BAJFINANCE was trading at 7582.45. The strike last trading price was 119.15, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 269875
On 19 Sept BAJFINANCE was trading at 7590.35. The strike last trading price was 125.7, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 21750 which increased total open position to 249250
On 18 Sept BAJFINANCE was trading at 7631.10. The strike last trading price was 132.25, which was 52.85 higher than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 227250
On 17 Sept BAJFINANCE was trading at 7365.50. The strike last trading price was 79.4, which was -15.60 lower than the previous day. The implied volatity was -, the open interest changed by 22250 which increased total open position to 220750
On 16 Sept BAJFINANCE was trading at 7345.75. The strike last trading price was 95, which was -67.65 lower than the previous day. The implied volatity was -, the open interest changed by 102125 which increased total open position to 197500
On 13 Sept BAJFINANCE was trading at 7598.50. The strike last trading price was 162.65, which was 62.65 higher than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 95875
On 12 Sept BAJFINANCE was trading at 7428.30. The strike last trading price was 100, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 70875
On 11 Sept BAJFINANCE was trading at 7345.55. The strike last trading price was 94.6, which was 18.05 higher than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 71750
On 10 Sept BAJFINANCE was trading at 7241.85. The strike last trading price was 76.55, which was -25.45 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 76375
On 9 Sept BAJFINANCE was trading at 7347.45. The strike last trading price was 102, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 71875
On 6 Sept BAJFINANCE was trading at 7317.15. The strike last trading price was 103.2, which was 17.05 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 72250
On 5 Sept BAJFINANCE was trading at 7244.90. The strike last trading price was 86.15, which was -14.85 lower than the previous day. The implied volatity was -, the open interest changed by 11125 which increased total open position to 67750
On 4 Sept BAJFINANCE was trading at 7299.50. The strike last trading price was 101, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 56625
On 3 Sept BAJFINANCE was trading at 7353.80. The strike last trading price was 112.5, which was -18.65 lower than the previous day. The implied volatity was -, the open interest changed by 23000 which increased total open position to 54000
On 2 Sept BAJFINANCE was trading at 7440.05. The strike last trading price was 131.15, which was 51.95 higher than the previous day. The implied volatity was -, the open interest changed by 17375 which increased total open position to 31000
On 30 Aug BAJFINANCE was trading at 7200.15. The strike last trading price was 79.2, which was 14.65 higher than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 13625
On 29 Aug BAJFINANCE was trading at 7063.55. The strike last trading price was 64.55, which was 25.55 higher than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 9000
On 28 Aug BAJFINANCE was trading at 6900.00. The strike last trading price was 39, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by 2375 which increased total open position to 2875
On 27 Aug BAJFINANCE was trading at 6863.60. The strike last trading price was 29.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 250
| BAJFINANCE 8000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 6907.60 | 1092.85 | 0.00 | 0 | -875 | 0 |
| 17 Oct | 6899.50 | 1092.85 | 77.85 | 1,500 | -1,000 | 38,000 |
| 16 Oct | 6956.35 | 1015 | 12.45 | 2,500 | -1,125 | 38,875 |
| 15 Oct | 7016.90 | 1002.55 | 238.40 | 3,750 | -2,875 | 40,125 |
| 14 Oct | 7208.80 | 764.15 | 66.15 | 250 | -125 | 43,125 |
| 11 Oct | 7302.00 | 698 | 44.00 | 500 | -375 | 43,375 |
| 10 Oct | 7319.70 | 654 | -23.80 | 1,750 | 0 | 45,000 |
| 9 Oct | 7300.45 | 677.8 | -72.20 | 9,375 | -750 | 44,750 |
| 8 Oct | 7186.95 | 750 | 55.00 | 2,750 | 2,250 | 45,500 |
| 7 Oct | 7269.40 | 695 | -76.00 | 12,125 | -4,125 | 43,250 |
| 4 Oct | 7211.35 | 771 | 194.00 | 14,125 | -2,875 | 47,250 |
| 3 Oct | 7433.85 | 577 | 223.75 | 19,625 | -875 | 50,125 |
| 1 Oct | 7703.00 | 353.25 | -23.85 | 37,250 | 625 | 50,750 |
| 30 Sept | 7703.00 | 377.1 | 42.10 | 46,625 | 5,000 | 50,375 |
| 27 Sept | 7756.00 | 335 | -1.60 | 59,875 | 9,375 | 45,500 |
| 26 Sept | 7768.40 | 336.6 | -108.40 | 47,000 | -8,750 | 36,125 |
| 25 Sept | 7623.90 | 445 | -47.00 | 23,625 | 1,875 | 44,875 |
| 24 Sept | 7554.20 | 492 | 30.00 | 12,625 | 1,250 | 43,000 |
| 23 Sept | 7595.10 | 462 | 2.05 | 9,500 | 5,375 | 41,750 |
| 20 Sept | 7582.45 | 459.95 | 2.95 | 6,375 | 3,000 | 36,500 |
| 19 Sept | 7590.35 | 457 | 2.00 | 15,375 | 3,375 | 33,500 |
| 18 Sept | 7631.10 | 455 | -198.75 | 23,500 | -625 | 30,375 |
| 17 Sept | 7365.50 | 653.75 | -1.25 | 5,000 | 250 | 31,000 |
| 16 Sept | 7345.75 | 655 | 165.25 | 25,000 | 20,250 | 30,625 |
| 13 Sept | 7598.50 | 489.75 | -135.25 | 10,000 | 4,875 | 8,875 |
| 12 Sept | 7428.30 | 625 | 0.95 | 125 | 0 | 4,000 |
| 11 Sept | 7345.55 | 624.05 | -55.95 | 1,375 | 750 | 3,625 |
| 10 Sept | 7241.85 | 680 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 7347.45 | 680 | 5.00 | 125 | 0 | 2,875 |
| 6 Sept | 7317.15 | 675 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 7244.90 | 675 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 7299.50 | 675 | 0.00 | 0 | 2,875 | 0 |
| 3 Sept | 7353.80 | 675 | -625.25 | 3,125 | 2,875 | 2,875 |
| 2 Sept | 7440.05 | 1300.25 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 7200.15 | 1300.25 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 7063.55 | 1300.25 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 6900.00 | 1300.25 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 6863.60 | 1300.25 | 0 | 0 | 0 | |
For Bajaj Finance Limited - strike price 8000 expiring on 31OCT2024
Delta for 8000 PE is -
Historical price for 8000 PE is as follows
On 18 Oct BAJFINANCE was trading at 6907.60. The strike last trading price was 1092.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 0
On 17 Oct BAJFINANCE was trading at 6899.50. The strike last trading price was 1092.85, which was 77.85 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 38000
On 16 Oct BAJFINANCE was trading at 6956.35. The strike last trading price was 1015, which was 12.45 higher than the previous day. The implied volatity was -, the open interest changed by -1125 which decreased total open position to 38875
On 15 Oct BAJFINANCE was trading at 7016.90. The strike last trading price was 1002.55, which was 238.40 higher than the previous day. The implied volatity was -, the open interest changed by -2875 which decreased total open position to 40125
On 14 Oct BAJFINANCE was trading at 7208.80. The strike last trading price was 764.15, which was 66.15 higher than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 43125
On 11 Oct BAJFINANCE was trading at 7302.00. The strike last trading price was 698, which was 44.00 higher than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 43375
On 10 Oct BAJFINANCE was trading at 7319.70. The strike last trading price was 654, which was -23.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45000
On 9 Oct BAJFINANCE was trading at 7300.45. The strike last trading price was 677.8, which was -72.20 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 44750
On 8 Oct BAJFINANCE was trading at 7186.95. The strike last trading price was 750, which was 55.00 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 45500
On 7 Oct BAJFINANCE was trading at 7269.40. The strike last trading price was 695, which was -76.00 lower than the previous day. The implied volatity was -, the open interest changed by -4125 which decreased total open position to 43250
On 4 Oct BAJFINANCE was trading at 7211.35. The strike last trading price was 771, which was 194.00 higher than the previous day. The implied volatity was -, the open interest changed by -2875 which decreased total open position to 47250
On 3 Oct BAJFINANCE was trading at 7433.85. The strike last trading price was 577, which was 223.75 higher than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 50125
On 1 Oct BAJFINANCE was trading at 7703.00. The strike last trading price was 353.25, which was -23.85 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 50750
On 30 Sept BAJFINANCE was trading at 7703.00. The strike last trading price was 377.1, which was 42.10 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 50375
On 27 Sept BAJFINANCE was trading at 7756.00. The strike last trading price was 335, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 9375 which increased total open position to 45500
On 26 Sept BAJFINANCE was trading at 7768.40. The strike last trading price was 336.6, which was -108.40 lower than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 36125
On 25 Sept BAJFINANCE was trading at 7623.90. The strike last trading price was 445, which was -47.00 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 44875
On 24 Sept BAJFINANCE was trading at 7554.20. The strike last trading price was 492, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 43000
On 23 Sept BAJFINANCE was trading at 7595.10. The strike last trading price was 462, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 5375 which increased total open position to 41750
On 20 Sept BAJFINANCE was trading at 7582.45. The strike last trading price was 459.95, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 36500
On 19 Sept BAJFINANCE was trading at 7590.35. The strike last trading price was 457, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 33500
On 18 Sept BAJFINANCE was trading at 7631.10. The strike last trading price was 455, which was -198.75 lower than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 30375
On 17 Sept BAJFINANCE was trading at 7365.50. The strike last trading price was 653.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 31000
On 16 Sept BAJFINANCE was trading at 7345.75. The strike last trading price was 655, which was 165.25 higher than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 30625
On 13 Sept BAJFINANCE was trading at 7598.50. The strike last trading price was 489.75, which was -135.25 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 8875
On 12 Sept BAJFINANCE was trading at 7428.30. The strike last trading price was 625, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 11 Sept BAJFINANCE was trading at 7345.55. The strike last trading price was 624.05, which was -55.95 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 3625
On 10 Sept BAJFINANCE was trading at 7241.85. The strike last trading price was 680, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept BAJFINANCE was trading at 7347.45. The strike last trading price was 680, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2875
On 6 Sept BAJFINANCE was trading at 7317.15. The strike last trading price was 675, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept BAJFINANCE was trading at 7244.90. The strike last trading price was 675, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept BAJFINANCE was trading at 7299.50. The strike last trading price was 675, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2875 which increased total open position to 0
On 3 Sept BAJFINANCE was trading at 7353.80. The strike last trading price was 675, which was -625.25 lower than the previous day. The implied volatity was -, the open interest changed by 2875 which increased total open position to 2875
On 2 Sept BAJFINANCE was trading at 7440.05. The strike last trading price was 1300.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug BAJFINANCE was trading at 7200.15. The strike last trading price was 1300.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug BAJFINANCE was trading at 7063.55. The strike last trading price was 1300.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug BAJFINANCE was trading at 6900.00. The strike last trading price was 1300.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug BAJFINANCE was trading at 6863.60. The strike last trading price was 1300.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
