BAJFINANCE
Bajaj Finance Limited
Historical option data for BAJFINANCE
18 Oct 2024 02:23 PM IST
| BAJFINANCE 8100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 6902.55 | 5.4 | -0.30 | 6,250 | -625 | 1,37,875 | ||||
| 17 Oct | 6899.50 | 5.7 | -0.20 | 36,625 | -11,875 | 1,38,625 | ||||
| 16 Oct | 6956.35 | 5.9 | -2.05 | 81,375 | -11,375 | 1,50,750 | ||||
| 15 Oct | 7016.90 | 7.95 | -2.55 | 1,10,750 | -13,375 | 1,62,625 | ||||
| 14 Oct | 7208.80 | 10.5 | -6.00 | 1,68,000 | 1,875 | 1,75,750 | ||||
| 11 Oct | 7302.00 | 16.5 | -1.25 | 1,19,875 | -14,250 | 1,74,250 | ||||
| 10 Oct | 7319.70 | 17.75 | -3.05 | 80,250 | -5,625 | 1,90,875 | ||||
| 9 Oct | 7300.45 | 20.8 | 1.25 | 1,58,500 | -125 | 1,96,750 | ||||
| 8 Oct | 7186.95 | 19.55 | -2.80 | 81,000 | -2,250 | 1,97,375 | ||||
| 7 Oct | 7269.40 | 22.35 | 1.35 | 1,42,750 | 6,125 | 2,00,250 | ||||
| 4 Oct | 7211.35 | 21 | -22.00 | 4,69,750 | 20,750 | 1,96,875 | ||||
| 3 Oct | 7433.85 | 43 | -54.25 | 3,87,250 | -20,250 | 1,76,125 | ||||
| 1 Oct | 7703.00 | 97.25 | -5.95 | 3,66,750 | 40,375 | 1,98,750 | ||||
| 30 Sept | 7703.00 | 103.2 | -14.55 | 2,88,375 | 26,875 | 1,58,625 | ||||
| 27 Sept | 7756.00 | 117.75 | 1.75 | 4,05,500 | 19,500 | 1,31,625 | ||||
| 26 Sept | 7768.40 | 116 | 24.55 | 4,07,625 | 33,125 | 1,12,000 | ||||
| 25 Sept | 7623.90 | 91.45 | 17.45 | 1,61,250 | -13,250 | 78,875 | ||||
| 24 Sept | 7554.20 | 74 | -21.10 | 1,06,500 | 32,625 | 91,875 | ||||
| 23 Sept | 7595.10 | 95.1 | 2.00 | 29,875 | 9,375 | 59,000 | ||||
| 20 Sept | 7582.45 | 93.1 | -6.90 | 31,750 | 8,500 | 49,500 | ||||
| 19 Sept | 7590.35 | 100 | -8.20 | 46,375 | 12,875 | 41,000 | ||||
| 18 Sept | 7631.10 | 108.2 | 44.15 | 64,500 | -5,000 | 28,250 | ||||
| 17 Sept | 7365.50 | 64.05 | -0.95 | 24,375 | 3,625 | 33,250 | ||||
|
|
||||||||||
| 16 Sept | 7345.75 | 65 | -65.00 | 48,500 | 26,875 | 29,250 | ||||
| 13 Sept | 7598.50 | 130 | 59.00 | 2,500 | 2,000 | 2,250 | ||||
| 12 Sept | 7428.30 | 71 | -16.85 | 250 | 125 | 125 | ||||
| 11 Sept | 7345.55 | 87.85 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 7241.85 | 87.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 7347.45 | 87.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 7317.15 | 87.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 7244.90 | 87.85 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 7299.50 | 87.85 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 7353.80 | 87.85 | 87.85 | 0 | 0 | 0 | ||||
| 2 Sept | 7440.05 | 0 | 0 | 0 | 0 | |||||
For Bajaj Finance Limited - strike price 8100 expiring on 31OCT2024
Delta for 8100 CE is -
Historical price for 8100 CE is as follows
On 18 Oct BAJFINANCE was trading at 6902.55. The strike last trading price was 5.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 137875
On 17 Oct BAJFINANCE was trading at 6899.50. The strike last trading price was 5.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -11875 which decreased total open position to 138625
On 16 Oct BAJFINANCE was trading at 6956.35. The strike last trading price was 5.9, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -11375 which decreased total open position to 150750
On 15 Oct BAJFINANCE was trading at 7016.90. The strike last trading price was 7.95, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by -13375 which decreased total open position to 162625
On 14 Oct BAJFINANCE was trading at 7208.80. The strike last trading price was 10.5, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 175750
On 11 Oct BAJFINANCE was trading at 7302.00. The strike last trading price was 16.5, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -14250 which decreased total open position to 174250
On 10 Oct BAJFINANCE was trading at 7319.70. The strike last trading price was 17.75, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -5625 which decreased total open position to 190875
On 9 Oct BAJFINANCE was trading at 7300.45. The strike last trading price was 20.8, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 196750
On 8 Oct BAJFINANCE was trading at 7186.95. The strike last trading price was 19.55, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 197375
On 7 Oct BAJFINANCE was trading at 7269.40. The strike last trading price was 22.35, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 200250
On 4 Oct BAJFINANCE was trading at 7211.35. The strike last trading price was 21, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by 20750 which increased total open position to 196875
On 3 Oct BAJFINANCE was trading at 7433.85. The strike last trading price was 43, which was -54.25 lower than the previous day. The implied volatity was -, the open interest changed by -20250 which decreased total open position to 176125
On 1 Oct BAJFINANCE was trading at 7703.00. The strike last trading price was 97.25, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 40375 which increased total open position to 198750
On 30 Sept BAJFINANCE was trading at 7703.00. The strike last trading price was 103.2, which was -14.55 lower than the previous day. The implied volatity was -, the open interest changed by 26875 which increased total open position to 158625
On 27 Sept BAJFINANCE was trading at 7756.00. The strike last trading price was 117.75, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 131625
On 26 Sept BAJFINANCE was trading at 7768.40. The strike last trading price was 116, which was 24.55 higher than the previous day. The implied volatity was -, the open interest changed by 33125 which increased total open position to 112000
On 25 Sept BAJFINANCE was trading at 7623.90. The strike last trading price was 91.45, which was 17.45 higher than the previous day. The implied volatity was -, the open interest changed by -13250 which decreased total open position to 78875
On 24 Sept BAJFINANCE was trading at 7554.20. The strike last trading price was 74, which was -21.10 lower than the previous day. The implied volatity was -, the open interest changed by 32625 which increased total open position to 91875
On 23 Sept BAJFINANCE was trading at 7595.10. The strike last trading price was 95.1, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 9375 which increased total open position to 59000
On 20 Sept BAJFINANCE was trading at 7582.45. The strike last trading price was 93.1, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 49500
On 19 Sept BAJFINANCE was trading at 7590.35. The strike last trading price was 100, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 12875 which increased total open position to 41000
On 18 Sept BAJFINANCE was trading at 7631.10. The strike last trading price was 108.2, which was 44.15 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 28250
On 17 Sept BAJFINANCE was trading at 7365.50. The strike last trading price was 64.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 3625 which increased total open position to 33250
On 16 Sept BAJFINANCE was trading at 7345.75. The strike last trading price was 65, which was -65.00 lower than the previous day. The implied volatity was -, the open interest changed by 26875 which increased total open position to 29250
On 13 Sept BAJFINANCE was trading at 7598.50. The strike last trading price was 130, which was 59.00 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2250
On 12 Sept BAJFINANCE was trading at 7428.30. The strike last trading price was 71, which was -16.85 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 125
On 11 Sept BAJFINANCE was trading at 7345.55. The strike last trading price was 87.85, 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 10 Sept BAJFINANCE was trading at 7241.85. The strike last trading price was 87.85, 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 87.85, 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 6 Sept BAJFINANCE was trading at 7317.15. The strike last trading price was 87.85, 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 87.85, 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 87.85, 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 3 Sept BAJFINANCE was trading at 7353.80. The strike last trading price was 87.85, which was 87.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept BAJFINANCE was trading at 7440.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BAJFINANCE 8100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 6902.55 | 840.65 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 6899.50 | 840.65 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 6956.35 | 840.65 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 7016.90 | 840.65 | 0.00 | 0 | 875 | 0 |
| 14 Oct | 7208.80 | 840.65 | 52.50 | 1,000 | 750 | 38,125 |
| 11 Oct | 7302.00 | 788.15 | -58.00 | 125 | 0 | 37,375 |
| 10 Oct | 7319.70 | 846.15 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 7300.45 | 846.15 | 0.00 | 0 | -1,500 | 0 |
| 8 Oct | 7186.95 | 846.15 | 37.05 | 2,375 | -1,375 | 37,500 |
| 7 Oct | 7269.40 | 809.1 | -57.90 | 750 | 0 | 39,000 |
| 4 Oct | 7211.35 | 867 | 222.00 | 500 | -250 | 39,125 |
| 3 Oct | 7433.85 | 645 | 216.40 | 1,750 | -500 | 39,375 |
| 1 Oct | 7703.00 | 428.6 | -6.70 | 13,250 | 4,750 | 39,625 |
| 30 Sept | 7703.00 | 435.3 | 33.45 | 26,500 | 16,000 | 34,750 |
| 27 Sept | 7756.00 | 401.85 | -7.35 | 23,625 | 9,000 | 18,500 |
| 26 Sept | 7768.40 | 409.2 | -104.80 | 6,625 | 2,375 | 9,250 |
| 25 Sept | 7623.90 | 514 | -20.40 | 6,750 | 2,000 | 6,750 |
| 24 Sept | 7554.20 | 534.4 | 0.00 | 0 | 4,125 | 0 |
| 23 Sept | 7595.10 | 534.4 | 45.20 | 4,250 | 4,125 | 4,750 |
| 20 Sept | 7582.45 | 489.2 | -110.80 | 125 | 0 | 500 |
| 19 Sept | 7590.35 | 600 | 0.00 | 0 | 125 | 0 |
| 18 Sept | 7631.10 | 600 | -153.00 | 125 | 0 | 375 |
| 17 Sept | 7365.50 | 753 | 0.00 | 0 | 125 | 0 |
| 16 Sept | 7345.75 | 753 | 203.00 | 625 | -125 | 125 |
| 13 Sept | 7598.50 | 550 | -150.00 | 125 | 0 | 125 |
| 12 Sept | 7428.30 | 700 | 0.00 | 0 | 125 | 0 |
| 11 Sept | 7345.55 | 700 | -323.15 | 125 | 0 | 0 |
| 10 Sept | 7241.85 | 1023.15 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 7347.45 | 1023.15 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 7317.15 | 1023.15 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 7244.90 | 1023.15 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 7299.50 | 1023.15 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 7353.80 | 1023.15 | 1023.15 | 0 | 0 | 0 |
| 2 Sept | 7440.05 | 0 | 0 | 0 | 0 | |
For Bajaj Finance Limited - strike price 8100 expiring on 31OCT2024
Delta for 8100 PE is -
Historical price for 8100 PE is as follows
On 18 Oct BAJFINANCE was trading at 6902.55. The strike last trading price was 840.65, 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 17 Oct BAJFINANCE was trading at 6899.50. The strike last trading price was 840.65, 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 16 Oct BAJFINANCE was trading at 6956.35. The strike last trading price was 840.65, 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 15 Oct BAJFINANCE was trading at 7016.90. The strike last trading price was 840.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 0
On 14 Oct BAJFINANCE was trading at 7208.80. The strike last trading price was 840.65, which was 52.50 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 38125
On 11 Oct BAJFINANCE was trading at 7302.00. The strike last trading price was 788.15, which was -58.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37375
On 10 Oct BAJFINANCE was trading at 7319.70. The strike last trading price was 846.15, 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 Oct BAJFINANCE was trading at 7300.45. The strike last trading price was 846.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 0
On 8 Oct BAJFINANCE was trading at 7186.95. The strike last trading price was 846.15, which was 37.05 higher than the previous day. The implied volatity was -, the open interest changed by -1375 which decreased total open position to 37500
On 7 Oct BAJFINANCE was trading at 7269.40. The strike last trading price was 809.1, which was -57.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39000
On 4 Oct BAJFINANCE was trading at 7211.35. The strike last trading price was 867, which was 222.00 higher than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 39125
On 3 Oct BAJFINANCE was trading at 7433.85. The strike last trading price was 645, which was 216.40 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 39375
On 1 Oct BAJFINANCE was trading at 7703.00. The strike last trading price was 428.6, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 39625
On 30 Sept BAJFINANCE was trading at 7703.00. The strike last trading price was 435.3, which was 33.45 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 34750
On 27 Sept BAJFINANCE was trading at 7756.00. The strike last trading price was 401.85, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 18500
On 26 Sept BAJFINANCE was trading at 7768.40. The strike last trading price was 409.2, which was -104.80 lower than the previous day. The implied volatity was -, the open interest changed by 2375 which increased total open position to 9250
On 25 Sept BAJFINANCE was trading at 7623.90. The strike last trading price was 514, which was -20.40 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 6750
On 24 Sept BAJFINANCE was trading at 7554.20. The strike last trading price was 534.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 0
On 23 Sept BAJFINANCE was trading at 7595.10. The strike last trading price was 534.4, which was 45.20 higher than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 4750
On 20 Sept BAJFINANCE was trading at 7582.45. The strike last trading price was 489.2, which was -110.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 19 Sept BAJFINANCE was trading at 7590.35. The strike last trading price was 600, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 0
On 18 Sept BAJFINANCE was trading at 7631.10. The strike last trading price was 600, which was -153.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375
On 17 Sept BAJFINANCE was trading at 7365.50. The strike last trading price was 753, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 0
On 16 Sept BAJFINANCE was trading at 7345.75. The strike last trading price was 753, which was 203.00 higher than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 125
On 13 Sept BAJFINANCE was trading at 7598.50. The strike last trading price was 550, which was -150.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125
On 12 Sept BAJFINANCE was trading at 7428.30. The strike last trading price was 700, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 0
On 11 Sept BAJFINANCE was trading at 7345.55. The strike last trading price was 700, which was -323.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept BAJFINANCE was trading at 7241.85. The strike last trading price was 1023.15, 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 1023.15, 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 6 Sept BAJFINANCE was trading at 7317.15. The strike last trading price was 1023.15, 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 1023.15, 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 1023.15, 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 3 Sept BAJFINANCE was trading at 7353.80. The strike last trading price was 1023.15, which was 1023.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept BAJFINANCE was trading at 7440.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
