`
[--[65.84.65.76]--]
BAJFINANCE
Bajaj Finance Limited

6549.15 -16.85 (-0.26%)

Back to Option Chain


Historical option data for BAJFINANCE

14 Nov 2024 04:12 PM IST
BAJFINANCE 28NOV2024 8200 CE
Delta: 0.01
Vega: 0.23
Theta: -0.36
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 6549.15 1.1 -2.75 43.73 11 1 131
13 Nov 6566.00 3.85 1.75 48.87 437 -13 130
12 Nov 6638.20 2.1 -0.30 42.27 3 0 144
11 Nov 6778.80 2.4 -0.80 38.21 15 -1 144
8 Nov 6895.95 3.2 -0.75 33.74 111 -33 145
7 Nov 6904.50 3.95 -0.25 33.25 45 -5 178
6 Nov 7006.20 4.2 -0.45 30.54 33 9 182
5 Nov 6930.35 4.65 -0.35 32.55 45 22 173
4 Nov 6843.70 5 -2.20 33.74 53 22 148
1 Nov 6923.60 7.2 1.65 31.80 23 18 126
31 Oct 6889.75 5.55 -3.85 - 23 17 109
30 Oct 6955.00 9.4 -1.65 - 15 3 91
29 Oct 7022.50 11.05 1.05 - 52 11 87
28 Oct 6911.35 10 -2.50 - 12 0 76
25 Oct 6910.15 12.5 -2.45 - 22 -4 76
24 Oct 7040.90 14.95 0.25 - 24 9 79
23 Oct 6995.80 14.7 -0.80 - 70 29 68
22 Oct 6677.90 15.5 -2.55 - 12 -5 38
21 Oct 6780.90 18.05 1.05 - 4 -2 45
18 Oct 6899.55 17 -4.05 - 2 0 47
17 Oct 6899.50 21.05 -0.70 - 1 0 48
16 Oct 6956.35 21.75 -6.55 - 4 0 47
15 Oct 7016.90 28.3 -11.70 - 39 13 46
14 Oct 7208.80 40 -21.75 - 4 0 33
11 Oct 7302.00 61.75 0.00 - 0 0 0
10 Oct 7319.70 61.75 0.00 - 0 1 0
9 Oct 7300.45 61.75 6.75 - 8 0 32
7 Oct 7269.40 55 -8.90 - 9 4 32
4 Oct 7211.35 63.9 -17.10 - 7 3 28
3 Oct 7433.85 81 -84.00 - 34 16 24
1 Oct 7703.00 165 -20.00 - 7 5 8
30 Sept 7703.00 185 53.60 - 3 2 2
26 Sept 7768.40 131.4 131.40 - 0 0 0
2 Sept 7440.05 0 - 0 0 0


For Bajaj Finance Limited - strike price 8200 expiring on 28NOV2024

Delta for 8200 CE is 0.01

Historical price for 8200 CE is as follows

On 14 Nov BAJFINANCE was trading at 6549.15. The strike last trading price was 1.1, which was -2.75 lower than the previous day. The implied volatity was 43.73, the open interest changed by 1 which increased total open position to 131


On 13 Nov BAJFINANCE was trading at 6566.00. The strike last trading price was 3.85, which was 1.75 higher than the previous day. The implied volatity was 48.87, the open interest changed by -13 which decreased total open position to 130


On 12 Nov BAJFINANCE was trading at 6638.20. The strike last trading price was 2.1, which was -0.30 lower than the previous day. The implied volatity was 42.27, the open interest changed by 0 which decreased total open position to 144


On 11 Nov BAJFINANCE was trading at 6778.80. The strike last trading price was 2.4, which was -0.80 lower than the previous day. The implied volatity was 38.21, the open interest changed by -1 which decreased total open position to 144


On 8 Nov BAJFINANCE was trading at 6895.95. The strike last trading price was 3.2, which was -0.75 lower than the previous day. The implied volatity was 33.74, the open interest changed by -33 which decreased total open position to 145


On 7 Nov BAJFINANCE was trading at 6904.50. The strike last trading price was 3.95, which was -0.25 lower than the previous day. The implied volatity was 33.25, the open interest changed by -5 which decreased total open position to 178


On 6 Nov BAJFINANCE was trading at 7006.20. The strike last trading price was 4.2, which was -0.45 lower than the previous day. The implied volatity was 30.54, the open interest changed by 9 which increased total open position to 182


On 5 Nov BAJFINANCE was trading at 6930.35. The strike last trading price was 4.65, which was -0.35 lower than the previous day. The implied volatity was 32.55, the open interest changed by 22 which increased total open position to 173


On 4 Nov BAJFINANCE was trading at 6843.70. The strike last trading price was 5, which was -2.20 lower than the previous day. The implied volatity was 33.74, the open interest changed by 22 which increased total open position to 148


On 1 Nov BAJFINANCE was trading at 6923.60. The strike last trading price was 7.2, which was 1.65 higher than the previous day. The implied volatity was 31.80, the open interest changed by 18 which increased total open position to 126


On 31 Oct BAJFINANCE was trading at 6889.75. The strike last trading price was 5.55, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct BAJFINANCE was trading at 6955.00. The strike last trading price was 9.4, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct BAJFINANCE was trading at 7022.50. The strike last trading price was 11.05, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct BAJFINANCE was trading at 6911.35. The strike last trading price was 10, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct BAJFINANCE was trading at 6910.15. The strike last trading price was 12.5, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct BAJFINANCE was trading at 7040.90. The strike last trading price was 14.95, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct BAJFINANCE was trading at 6995.80. The strike last trading price was 14.7, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct BAJFINANCE was trading at 6677.90. The strike last trading price was 15.5, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct BAJFINANCE was trading at 6780.90. The strike last trading price was 18.05, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct BAJFINANCE was trading at 6899.55. The strike last trading price was 17, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct BAJFINANCE was trading at 6899.50. The strike last trading price was 21.05, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct BAJFINANCE was trading at 6956.35. The strike last trading price was 21.75, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct BAJFINANCE was trading at 7016.90. The strike last trading price was 28.3, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct BAJFINANCE was trading at 7208.80. The strike last trading price was 40, which was -21.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct BAJFINANCE was trading at 7302.00. The strike last trading price was 61.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct BAJFINANCE was trading at 7319.70. The strike last trading price was 61.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct BAJFINANCE was trading at 7300.45. The strike last trading price was 61.75, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct BAJFINANCE was trading at 7269.40. The strike last trading price was 55, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct BAJFINANCE was trading at 7211.35. The strike last trading price was 63.9, which was -17.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct BAJFINANCE was trading at 7433.85. The strike last trading price was 81, which was -84.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct BAJFINANCE was trading at 7703.00. The strike last trading price was 165, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept BAJFINANCE was trading at 7703.00. The strike last trading price was 185, which was 53.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept BAJFINANCE was trading at 7768.40. The strike last trading price was 131.4, which was 131.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


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 which decreased total open position to


BAJFINANCE 28NOV2024 8200 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Nov 6549.15 1120.35 0.00 - 0 0 0
13 Nov 6566.00 1120.35 0.00 - 0 0 0
12 Nov 6638.20 1120.35 0.00 - 0 0 0
11 Nov 6778.80 1120.35 0.00 - 0 0 0
8 Nov 6895.95 1120.35 0.00 - 0 0 0
7 Nov 6904.50 1120.35 0.00 - 0 0 0
6 Nov 7006.20 1120.35 0.00 - 0 0 0
5 Nov 6930.35 1120.35 0.00 - 0 0 0
4 Nov 6843.70 1120.35 0.00 - 0 0 0
1 Nov 6923.60 1120.35 0.00 - 0 0 0
31 Oct 6889.75 1120.35 0.00 - 0 0 0
30 Oct 6955.00 1120.35 0.00 - 0 0 0
29 Oct 7022.50 1120.35 0.00 - 0 0 0
28 Oct 6911.35 1120.35 0.00 - 0 0 0
25 Oct 6910.15 1120.35 0.00 - 0 0 0
24 Oct 7040.90 1120.35 0.00 - 0 0 0
23 Oct 6995.80 1120.35 0.00 - 0 0 0
22 Oct 6677.90 1120.35 0.00 - 0 0 0
21 Oct 6780.90 1120.35 0.00 - 0 0 0
18 Oct 6899.55 1120.35 0.00 - 0 0 0
17 Oct 6899.50 1120.35 0.00 - 0 0 0
16 Oct 6956.35 1120.35 0.00 - 0 0 0
15 Oct 7016.90 1120.35 0.00 - 0 0 0
14 Oct 7208.80 1120.35 0.00 - 0 0 0
11 Oct 7302.00 1120.35 0.00 - 0 0 0
10 Oct 7319.70 1120.35 0.00 - 0 0 0
9 Oct 7300.45 1120.35 0.00 - 0 0 0
7 Oct 7269.40 1120.35 0.00 - 0 0 0
4 Oct 7211.35 1120.35 0.00 - 0 0 0
3 Oct 7433.85 1120.35 0.00 - 0 0 0
1 Oct 7703.00 1120.35 0.00 - 0 0 0
30 Sept 7703.00 1120.35 1120.35 - 0 0 0
26 Sept 7768.40 0 0.00 - 0 0 0
2 Sept 7440.05 0 - 0 0 0


For Bajaj Finance Limited - strike price 8200 expiring on 28NOV2024

Delta for 8200 PE is -

Historical price for 8200 PE is as follows

On 14 Nov BAJFINANCE was trading at 6549.15. The strike last trading price was 1120.35, 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 13 Nov BAJFINANCE was trading at 6566.00. The strike last trading price was 1120.35, 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 12 Nov BAJFINANCE was trading at 6638.20. The strike last trading price was 1120.35, 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 11 Nov BAJFINANCE was trading at 6778.80. The strike last trading price was 1120.35, 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 8 Nov BAJFINANCE was trading at 6895.95. The strike last trading price was 1120.35, 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 7 Nov BAJFINANCE was trading at 6904.50. The strike last trading price was 1120.35, 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 Nov BAJFINANCE was trading at 7006.20. The strike last trading price was 1120.35, 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 Nov BAJFINANCE was trading at 6930.35. The strike last trading price was 1120.35, 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 Nov BAJFINANCE was trading at 6843.70. The strike last trading price was 1120.35, 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 1 Nov BAJFINANCE was trading at 6923.60. The strike last trading price was 1120.35, 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 31 Oct BAJFINANCE was trading at 6889.75. The strike last trading price was 1120.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct BAJFINANCE was trading at 6955.00. The strike last trading price was 1120.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct BAJFINANCE was trading at 7022.50. The strike last trading price was 1120.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct BAJFINANCE was trading at 6911.35. The strike last trading price was 1120.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct BAJFINANCE was trading at 6910.15. The strike last trading price was 1120.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct BAJFINANCE was trading at 7040.90. The strike last trading price was 1120.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct BAJFINANCE was trading at 6995.80. The strike last trading price was 1120.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct BAJFINANCE was trading at 6677.90. The strike last trading price was 1120.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct BAJFINANCE was trading at 6780.90. The strike last trading price was 1120.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct BAJFINANCE was trading at 6899.55. The strike last trading price was 1120.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct BAJFINANCE was trading at 6899.50. The strike last trading price was 1120.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct BAJFINANCE was trading at 6956.35. The strike last trading price was 1120.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct BAJFINANCE was trading at 7016.90. The strike last trading price was 1120.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct BAJFINANCE was trading at 7208.80. The strike last trading price was 1120.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct BAJFINANCE was trading at 7302.00. The strike last trading price was 1120.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct BAJFINANCE was trading at 7319.70. The strike last trading price was 1120.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct BAJFINANCE was trading at 7300.45. The strike last trading price was 1120.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct BAJFINANCE was trading at 7269.40. The strike last trading price was 1120.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct BAJFINANCE was trading at 7211.35. The strike last trading price was 1120.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct BAJFINANCE was trading at 7433.85. The strike last trading price was 1120.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct BAJFINANCE was trading at 7703.00. The strike last trading price was 1120.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept BAJFINANCE was trading at 7703.00. The strike last trading price was 1120.35, which was 1120.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept BAJFINANCE was trading at 7768.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


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 which decreased total open position to