BAJFINANCE
Bajaj Finance Limited
Historical option data for BAJFINANCE
18 Oct 2024 02:13 PM IST
| BAJFINANCE 8200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 6907.60 | 4.6 | -0.60 | 25,250 | -3,125 | 1,85,500 | ||||
| 17 Oct | 6899.50 | 5.2 | -0.10 | 47,625 | -8,625 | 1,88,625 | ||||
| 16 Oct | 6956.35 | 5.3 | -1.35 | 82,875 | -6,000 | 1,97,625 | ||||
|
|
||||||||||
| 15 Oct | 7016.90 | 6.65 | -2.35 | 1,63,875 | -6,000 | 2,03,625 | ||||
| 14 Oct | 7208.80 | 9 | -4.40 | 1,33,750 | -17,750 | 2,09,875 | ||||
| 11 Oct | 7302.00 | 13.4 | -1.10 | 1,35,125 | -5,375 | 2,27,625 | ||||
| 10 Oct | 7319.70 | 14.5 | -2.10 | 1,04,875 | -2,250 | 2,33,500 | ||||
| 9 Oct | 7300.45 | 16.6 | 0.70 | 2,49,375 | 12,500 | 2,36,625 | ||||
| 8 Oct | 7186.95 | 15.9 | -1.55 | 1,46,125 | -5,625 | 2,25,125 | ||||
| 7 Oct | 7269.40 | 17.45 | -0.25 | 1,98,250 | 5,250 | 2,31,375 | ||||
| 4 Oct | 7211.35 | 17.7 | -14.10 | 4,24,125 | -12,875 | 2,41,250 | ||||
| 3 Oct | 7433.85 | 31.8 | -42.20 | 4,56,000 | -39,125 | 2,53,750 | ||||
| 1 Oct | 7703.00 | 74 | -5.80 | 4,40,250 | 33,125 | 2,92,500 | ||||
| 30 Sept | 7703.00 | 79.8 | -11.55 | 4,80,000 | -4,625 | 2,59,875 | ||||
| 27 Sept | 7756.00 | 91.35 | 0.35 | 7,74,875 | 72,500 | 2,63,000 | ||||
| 26 Sept | 7768.40 | 91 | 18.90 | 4,15,375 | 62,750 | 1,90,375 | ||||
| 25 Sept | 7623.90 | 72.1 | 13.65 | 1,30,500 | 20,625 | 1,26,125 | ||||
| 24 Sept | 7554.20 | 58.45 | -13.80 | 1,29,750 | 5,375 | 1,05,375 | ||||
| 23 Sept | 7595.10 | 72.25 | -1.65 | 46,750 | 6,375 | 99,750 | ||||
| 20 Sept | 7582.45 | 73.9 | -4.10 | 60,000 | -9,375 | 92,000 | ||||
| 19 Sept | 7590.35 | 78 | -9.25 | 87,625 | 14,625 | 1,01,500 | ||||
| 18 Sept | 7631.10 | 87.25 | 35.60 | 1,49,875 | 39,125 | 86,875 | ||||
| 17 Sept | 7365.50 | 51.65 | -3.35 | 73,750 | -8,500 | 47,500 | ||||
| 16 Sept | 7345.75 | 55 | -54.85 | 1,08,500 | 15,000 | 56,000 | ||||
| 13 Sept | 7598.50 | 109.85 | 42.90 | 40,125 | 7,750 | 41,125 | ||||
| 12 Sept | 7428.30 | 66.95 | 1.95 | 4,250 | 875 | 33,500 | ||||
| 11 Sept | 7345.55 | 65 | 9.20 | 17,000 | 9,750 | 31,250 | ||||
| 10 Sept | 7241.85 | 55.8 | -12.00 | 6,875 | 0 | 21,375 | ||||
| 9 Sept | 7347.45 | 67.8 | 2.25 | 7,750 | 2,625 | 21,375 | ||||
| 6 Sept | 7317.15 | 65.55 | 8.75 | 13,500 | 10,625 | 18,625 | ||||
| 5 Sept | 7244.90 | 56.8 | -11.20 | 3,125 | 1,000 | 7,250 | ||||
| 4 Sept | 7299.50 | 68 | -10.80 | 2,125 | 1,375 | 6,000 | ||||
| 3 Sept | 7353.80 | 78.8 | -21.65 | 7,250 | 3,875 | 4,750 | ||||
| 2 Sept | 7440.05 | 100.45 | 875 | 500 | 500 | |||||
For Bajaj Finance Limited - strike price 8200 expiring on 31OCT2024
Delta for 8200 CE is -
Historical price for 8200 CE is as follows
On 18 Oct BAJFINANCE was trading at 6907.60. The strike last trading price was 4.6, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -3125 which decreased total open position to 185500
On 17 Oct BAJFINANCE was trading at 6899.50. The strike last trading price was 5.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -8625 which decreased total open position to 188625
On 16 Oct BAJFINANCE was trading at 6956.35. The strike last trading price was 5.3, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 197625
On 15 Oct BAJFINANCE was trading at 7016.90. The strike last trading price was 6.65, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 203625
On 14 Oct BAJFINANCE was trading at 7208.80. The strike last trading price was 9, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by -17750 which decreased total open position to 209875
On 11 Oct BAJFINANCE was trading at 7302.00. The strike last trading price was 13.4, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -5375 which decreased total open position to 227625
On 10 Oct BAJFINANCE was trading at 7319.70. The strike last trading price was 14.5, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 233500
On 9 Oct BAJFINANCE was trading at 7300.45. The strike last trading price was 16.6, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 236625
On 8 Oct BAJFINANCE was trading at 7186.95. The strike last trading price was 15.9, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -5625 which decreased total open position to 225125
On 7 Oct BAJFINANCE was trading at 7269.40. The strike last trading price was 17.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 231375
On 4 Oct BAJFINANCE was trading at 7211.35. The strike last trading price was 17.7, which was -14.10 lower than the previous day. The implied volatity was -, the open interest changed by -12875 which decreased total open position to 241250
On 3 Oct BAJFINANCE was trading at 7433.85. The strike last trading price was 31.8, which was -42.20 lower than the previous day. The implied volatity was -, the open interest changed by -39125 which decreased total open position to 253750
On 1 Oct BAJFINANCE was trading at 7703.00. The strike last trading price was 74, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 33125 which increased total open position to 292500
On 30 Sept BAJFINANCE was trading at 7703.00. The strike last trading price was 79.8, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by -4625 which decreased total open position to 259875
On 27 Sept BAJFINANCE was trading at 7756.00. The strike last trading price was 91.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 72500 which increased total open position to 263000
On 26 Sept BAJFINANCE was trading at 7768.40. The strike last trading price was 91, which was 18.90 higher than the previous day. The implied volatity was -, the open interest changed by 62750 which increased total open position to 190375
On 25 Sept BAJFINANCE was trading at 7623.90. The strike last trading price was 72.1, which was 13.65 higher than the previous day. The implied volatity was -, the open interest changed by 20625 which increased total open position to 126125
On 24 Sept BAJFINANCE was trading at 7554.20. The strike last trading price was 58.45, which was -13.80 lower than the previous day. The implied volatity was -, the open interest changed by 5375 which increased total open position to 105375
On 23 Sept BAJFINANCE was trading at 7595.10. The strike last trading price was 72.25, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 6375 which increased total open position to 99750
On 20 Sept BAJFINANCE was trading at 7582.45. The strike last trading price was 73.9, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by -9375 which decreased total open position to 92000
On 19 Sept BAJFINANCE was trading at 7590.35. The strike last trading price was 78, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 101500
On 18 Sept BAJFINANCE was trading at 7631.10. The strike last trading price was 87.25, which was 35.60 higher than the previous day. The implied volatity was -, the open interest changed by 39125 which increased total open position to 86875
On 17 Sept BAJFINANCE was trading at 7365.50. The strike last trading price was 51.65, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by -8500 which decreased total open position to 47500
On 16 Sept BAJFINANCE was trading at 7345.75. The strike last trading price was 55, which was -54.85 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 56000
On 13 Sept BAJFINANCE was trading at 7598.50. The strike last trading price was 109.85, which was 42.90 higher than the previous day. The implied volatity was -, the open interest changed by 7750 which increased total open position to 41125
On 12 Sept BAJFINANCE was trading at 7428.30. The strike last trading price was 66.95, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 33500
On 11 Sept BAJFINANCE was trading at 7345.55. The strike last trading price was 65, which was 9.20 higher than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 31250
On 10 Sept BAJFINANCE was trading at 7241.85. The strike last trading price was 55.8, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21375
On 9 Sept BAJFINANCE was trading at 7347.45. The strike last trading price was 67.8, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 21375
On 6 Sept BAJFINANCE was trading at 7317.15. The strike last trading price was 65.55, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by 10625 which increased total open position to 18625
On 5 Sept BAJFINANCE was trading at 7244.90. The strike last trading price was 56.8, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 7250
On 4 Sept BAJFINANCE was trading at 7299.50. The strike last trading price was 68, which was -10.80 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 6000
On 3 Sept BAJFINANCE was trading at 7353.80. The strike last trading price was 78.8, which was -21.65 lower than the previous day. The implied volatity was -, the open interest changed by 3875 which increased total open position to 4750
On 2 Sept BAJFINANCE was trading at 7440.05. The strike last trading price was 100.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
| BAJFINANCE 8200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 6907.60 | 1260 | 49.85 | 125 | 0 | 18,375 |
| 17 Oct | 6899.50 | 1210.15 | 75.15 | 125 | 0 | 18,250 |
| 16 Oct | 6956.35 | 1135 | 0.00 | 0 | -125 | 0 |
| 15 Oct | 7016.90 | 1135 | 248.00 | 125 | 0 | 18,375 |
| 14 Oct | 7208.80 | 887 | 0.00 | 0 | -1,000 | 0 |
| 11 Oct | 7302.00 | 887 | 47.05 | 2,500 | -1,000 | 18,375 |
| 10 Oct | 7319.70 | 839.95 | -110.05 | 250 | 0 | 19,500 |
| 9 Oct | 7300.45 | 950 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 7186.95 | 950 | 0.00 | 0 | -125 | 0 |
| 7 Oct | 7269.40 | 950 | 67.35 | 250 | 0 | 19,625 |
| 4 Oct | 7211.35 | 882.65 | 142.65 | 750 | 500 | 19,375 |
| 3 Oct | 7433.85 | 740 | 238.45 | 2,500 | 125 | 19,250 |
| 1 Oct | 7703.00 | 501.55 | -4.90 | 5,000 | 1,250 | 19,000 |
| 30 Sept | 7703.00 | 506.45 | 36.50 | 5,750 | 625 | 17,750 |
| 27 Sept | 7756.00 | 469.95 | -12.90 | 7,750 | -250 | 17,000 |
| 26 Sept | 7768.40 | 482.85 | -118.55 | 9,750 | 1,875 | 17,250 |
| 25 Sept | 7623.90 | 601.4 | -46.90 | 19,875 | 14,000 | 15,250 |
| 24 Sept | 7554.20 | 648.3 | 18.95 | 625 | 0 | 1,750 |
| 23 Sept | 7595.10 | 629.35 | 0.00 | 0 | 875 | 0 |
| 20 Sept | 7582.45 | 629.35 | 53.25 | 1,000 | 500 | 1,375 |
| 19 Sept | 7590.35 | 576.1 | -123.90 | 875 | 500 | 750 |
| 18 Sept | 7631.10 | 700 | -130.00 | 125 | 0 | 250 |
| 17 Sept | 7365.50 | 830 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 7345.75 | 830 | 210.00 | 250 | 0 | 250 |
| 13 Sept | 7598.50 | 620 | -180.00 | 125 | 0 | 125 |
| 12 Sept | 7428.30 | 800 | 0.00 | 0 | 125 | 0 |
| 11 Sept | 7345.55 | 800 | -671.65 | 125 | 0 | 0 |
| 10 Sept | 7241.85 | 1471.65 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 7347.45 | 1471.65 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 7317.15 | 1471.65 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 7244.90 | 1471.65 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 7299.50 | 1471.65 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 7353.80 | 1471.65 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 7440.05 | 1471.65 | 0 | 0 | 0 | |
For Bajaj Finance Limited - strike price 8200 expiring on 31OCT2024
Delta for 8200 PE is -
Historical price for 8200 PE is as follows
On 18 Oct BAJFINANCE was trading at 6907.60. The strike last trading price was 1260, which was 49.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18375
On 17 Oct BAJFINANCE was trading at 6899.50. The strike last trading price was 1210.15, which was 75.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18250
On 16 Oct BAJFINANCE was trading at 6956.35. The strike last trading price was 1135, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 0
On 15 Oct BAJFINANCE was trading at 7016.90. The strike last trading price was 1135, which was 248.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18375
On 14 Oct BAJFINANCE was trading at 7208.80. The strike last trading price was 887, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 0
On 11 Oct BAJFINANCE was trading at 7302.00. The strike last trading price was 887, which was 47.05 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 18375
On 10 Oct BAJFINANCE was trading at 7319.70. The strike last trading price was 839.95, which was -110.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19500
On 9 Oct BAJFINANCE was trading at 7300.45. The strike last trading price was 950, 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 Oct BAJFINANCE was trading at 7186.95. The strike last trading price was 950, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 0
On 7 Oct BAJFINANCE was trading at 7269.40. The strike last trading price was 950, which was 67.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19625
On 4 Oct BAJFINANCE was trading at 7211.35. The strike last trading price was 882.65, which was 142.65 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 19375
On 3 Oct BAJFINANCE was trading at 7433.85. The strike last trading price was 740, which was 238.45 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 19250
On 1 Oct BAJFINANCE was trading at 7703.00. The strike last trading price was 501.55, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 19000
On 30 Sept BAJFINANCE was trading at 7703.00. The strike last trading price was 506.45, which was 36.50 higher than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 17750
On 27 Sept BAJFINANCE was trading at 7756.00. The strike last trading price was 469.95, which was -12.90 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 17000
On 26 Sept BAJFINANCE was trading at 7768.40. The strike last trading price was 482.85, which was -118.55 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 17250
On 25 Sept BAJFINANCE was trading at 7623.90. The strike last trading price was 601.4, which was -46.90 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 15250
On 24 Sept BAJFINANCE was trading at 7554.20. The strike last trading price was 648.3, which was 18.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1750
On 23 Sept BAJFINANCE was trading at 7595.10. The strike last trading price was 629.35, 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 20 Sept BAJFINANCE was trading at 7582.45. The strike last trading price was 629.35, which was 53.25 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 1375
On 19 Sept BAJFINANCE was trading at 7590.35. The strike last trading price was 576.1, which was -123.90 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 750
On 18 Sept BAJFINANCE was trading at 7631.10. The strike last trading price was 700, which was -130.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250
On 17 Sept BAJFINANCE was trading at 7365.50. The strike last trading price was 830, 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 Sept BAJFINANCE was trading at 7345.75. The strike last trading price was 830, which was 210.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250
On 13 Sept BAJFINANCE was trading at 7598.50. The strike last trading price was 620, which was -180.00 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 800, 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 800, which was -671.65 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 1471.65, 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 9 Sept BAJFINANCE was trading at 7347.45. The strike last trading price was 1471.65, 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 6 Sept BAJFINANCE was trading at 7317.15. The strike last trading price was 1471.65, 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 5 Sept BAJFINANCE was trading at 7244.90. The strike last trading price was 1471.65, 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 4 Sept BAJFINANCE was trading at 7299.50. The strike last trading price was 1471.65, 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 3 Sept BAJFINANCE was trading at 7353.80. The strike last trading price was 1471.65, 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 2 Sept BAJFINANCE was trading at 7440.05. The strike last trading price was 1471.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
