BAJFINANCE
Bajaj Finance Limited
Historical option data for BAJFINANCE
17 Oct 2024 04:13 PM IST
| BAJFINANCE 8300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 6899.50 | 4.65 | 0.20 | 18,125 | -7,125 | 67,125 | ||||
| 16 Oct | 6956.35 | 4.45 | -1.20 | 62,500 | -10,875 | 74,250 | ||||
| 15 Oct | 7016.90 | 5.65 | -2.00 | 1,01,625 | -10,625 | 85,125 | ||||
| 14 Oct | 7208.80 | 7.65 | -3.35 | 1,71,875 | -48,000 | 93,000 | ||||
| 11 Oct | 7302.00 | 11 | -0.65 | 1,28,500 | 25,500 | 1,41,125 | ||||
|
|
||||||||||
| 10 Oct | 7319.70 | 11.65 | -3.30 | 79,500 | 2,875 | 1,15,500 | ||||
| 9 Oct | 7300.45 | 14.95 | 1.70 | 1,98,000 | -4,875 | 1,13,000 | ||||
| 8 Oct | 7186.95 | 13.25 | -0.85 | 1,55,500 | 3,000 | 1,19,500 | ||||
| 7 Oct | 7269.40 | 14.1 | 0.05 | 94,000 | -125 | 1,16,625 | ||||
| 4 Oct | 7211.35 | 14.05 | -10.05 | 2,75,750 | -10,000 | 1,18,000 | ||||
| 3 Oct | 7433.85 | 24.1 | -31.85 | 2,95,375 | -25,000 | 1,28,125 | ||||
| 1 Oct | 7703.00 | 55.95 | -4.75 | 1,76,000 | 3,000 | 1,53,375 | ||||
| 30 Sept | 7703.00 | 60.7 | -9.50 | 1,66,375 | 14,625 | 1,50,750 | ||||
| 27 Sept | 7756.00 | 70.2 | 2.10 | 2,42,375 | 17,875 | 1,36,125 | ||||
| 26 Sept | 7768.40 | 68.1 | 13.25 | 2,45,625 | 58,875 | 1,18,000 | ||||
| 25 Sept | 7623.90 | 54.85 | 9.05 | 1,03,500 | 24,625 | 59,250 | ||||
| 24 Sept | 7554.20 | 45.8 | -11.65 | 56,625 | -1,750 | 34,500 | ||||
| 23 Sept | 7595.10 | 57.45 | -0.55 | 17,875 | 5,750 | 36,250 | ||||
| 20 Sept | 7582.45 | 58 | -5.05 | 29,500 | 6,000 | 30,375 | ||||
| 19 Sept | 7590.35 | 63.05 | -6.95 | 37,250 | 9,375 | 24,500 | ||||
| 18 Sept | 7631.10 | 70 | 27.55 | 34,250 | 5,250 | 15,000 | ||||
| 17 Sept | 7365.50 | 42.45 | 0.45 | 8,000 | 1,250 | 9,750 | ||||
| 16 Sept | 7345.75 | 42 | 42.00 | 12,750 | 7,750 | 7,750 | ||||
| 13 Sept | 7598.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 7428.30 | 0 | 0 | 0 | 0 | |||||
For Bajaj Finance Limited - strike price 8300 expiring on 31OCT2024
Delta for 8300 CE is -
Historical price for 8300 CE is as follows
On 17 Oct BAJFINANCE was trading at 6899.50. The strike last trading price was 4.65, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -7125 which decreased total open position to 67125
On 16 Oct BAJFINANCE was trading at 6956.35. The strike last trading price was 4.45, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -10875 which decreased total open position to 74250
On 15 Oct BAJFINANCE was trading at 7016.90. The strike last trading price was 5.65, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -10625 which decreased total open position to 85125
On 14 Oct BAJFINANCE was trading at 7208.80. The strike last trading price was 7.65, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by -48000 which decreased total open position to 93000
On 11 Oct BAJFINANCE was trading at 7302.00. The strike last trading price was 11, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 141125
On 10 Oct BAJFINANCE was trading at 7319.70. The strike last trading price was 11.65, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 2875 which increased total open position to 115500
On 9 Oct BAJFINANCE was trading at 7300.45. The strike last trading price was 14.95, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 113000
On 8 Oct BAJFINANCE was trading at 7186.95. The strike last trading price was 13.25, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 119500
On 7 Oct BAJFINANCE was trading at 7269.40. The strike last trading price was 14.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 116625
On 4 Oct BAJFINANCE was trading at 7211.35. The strike last trading price was 14.05, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 118000
On 3 Oct BAJFINANCE was trading at 7433.85. The strike last trading price was 24.1, which was -31.85 lower than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 128125
On 1 Oct BAJFINANCE was trading at 7703.00. The strike last trading price was 55.95, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 153375
On 30 Sept BAJFINANCE was trading at 7703.00. The strike last trading price was 60.7, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 150750
On 27 Sept BAJFINANCE was trading at 7756.00. The strike last trading price was 70.2, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 17875 which increased total open position to 136125
On 26 Sept BAJFINANCE was trading at 7768.40. The strike last trading price was 68.1, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by 58875 which increased total open position to 118000
On 25 Sept BAJFINANCE was trading at 7623.90. The strike last trading price was 54.85, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 24625 which increased total open position to 59250
On 24 Sept BAJFINANCE was trading at 7554.20. The strike last trading price was 45.8, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 34500
On 23 Sept BAJFINANCE was trading at 7595.10. The strike last trading price was 57.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 5750 which increased total open position to 36250
On 20 Sept BAJFINANCE was trading at 7582.45. The strike last trading price was 58, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 30375
On 19 Sept BAJFINANCE was trading at 7590.35. The strike last trading price was 63.05, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 9375 which increased total open position to 24500
On 18 Sept BAJFINANCE was trading at 7631.10. The strike last trading price was 70, which was 27.55 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 15000
On 17 Sept BAJFINANCE was trading at 7365.50. The strike last trading price was 42.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 9750
On 16 Sept BAJFINANCE was trading at 7345.75. The strike last trading price was 42, which was 42.00 higher than the previous day. The implied volatity was -, the open interest changed by 7750 which increased total open position to 7750
On 13 Sept BAJFINANCE was trading at 7598.50. 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 0 which decreased total open position to 0
On 12 Sept BAJFINANCE was trading at 7428.30. 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 8300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 6899.50 | 936 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 6956.35 | 936 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 7016.90 | 936 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 7208.80 | 936 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 7302.00 | 936 | 0.00 | 0 | -125 | 0 |
| 10 Oct | 7319.70 | 936 | -163.00 | 125 | 0 | 8,750 |
| 9 Oct | 7300.45 | 1099 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 7186.95 | 1099 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 7269.40 | 1099 | 0.00 | 0 | -875 | 0 |
| 4 Oct | 7211.35 | 1099 | 274.00 | 1,375 | -750 | 8,875 |
| 3 Oct | 7433.85 | 825 | 220.60 | 625 | 0 | 10,000 |
| 1 Oct | 7703.00 | 604.4 | 0.00 | 0 | 625 | 0 |
| 30 Sept | 7703.00 | 604.4 | 65.20 | 4,250 | 625 | 10,000 |
| 27 Sept | 7756.00 | 539.2 | -19.00 | 11,875 | 625 | 8,250 |
| 26 Sept | 7768.40 | 558.2 | -112.15 | 2,000 | 0 | 7,875 |
| 25 Sept | 7623.90 | 670.35 | -22.00 | 2,500 | 1,250 | 7,625 |
| 24 Sept | 7554.20 | 692.35 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 7595.10 | 692.35 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 7582.45 | 692.35 | 0.00 | 0 | 250 | 0 |
| 19 Sept | 7590.35 | 692.35 | -87.65 | 1,000 | 125 | 6,250 |
| 18 Sept | 7631.10 | 780 | -89.65 | 1,625 | 1,500 | 6,125 |
| 17 Sept | 7365.50 | 869.65 | -40.35 | 5,000 | 4,000 | 4,375 |
| 16 Sept | 7345.75 | 910 | 910.00 | 1,125 | 375 | 375 |
| 13 Sept | 7598.50 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 7428.30 | 0 | 0 | 0 | 0 | |
For Bajaj Finance Limited - strike price 8300 expiring on 31OCT2024
Delta for 8300 PE is -
Historical price for 8300 PE is as follows
On 17 Oct BAJFINANCE was trading at 6899.50. The strike last trading price was 936, 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 936, 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 936, 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 14 Oct BAJFINANCE was trading at 7208.80. The strike last trading price was 936, 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 Oct BAJFINANCE was trading at 7302.00. The strike last trading price was 936, 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 10 Oct BAJFINANCE was trading at 7319.70. The strike last trading price was 936, which was -163.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8750
On 9 Oct BAJFINANCE was trading at 7300.45. The strike last trading price was 1099, 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 1099, 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 Oct BAJFINANCE was trading at 7269.40. The strike last trading price was 1099, 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 4 Oct BAJFINANCE was trading at 7211.35. The strike last trading price was 1099, which was 274.00 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 8875
On 3 Oct BAJFINANCE was trading at 7433.85. The strike last trading price was 825, which was 220.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 1 Oct BAJFINANCE was trading at 7703.00. The strike last trading price was 604.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 0
On 30 Sept BAJFINANCE was trading at 7703.00. The strike last trading price was 604.4, which was 65.20 higher than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 10000
On 27 Sept BAJFINANCE was trading at 7756.00. The strike last trading price was 539.2, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 8250
On 26 Sept BAJFINANCE was trading at 7768.40. The strike last trading price was 558.2, which was -112.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7875
On 25 Sept BAJFINANCE was trading at 7623.90. The strike last trading price was 670.35, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 7625
On 24 Sept BAJFINANCE was trading at 7554.20. The strike last trading price was 692.35, 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 23 Sept BAJFINANCE was trading at 7595.10. The strike last trading price was 692.35, 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 20 Sept BAJFINANCE was trading at 7582.45. The strike last trading price was 692.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 0
On 19 Sept BAJFINANCE was trading at 7590.35. The strike last trading price was 692.35, which was -87.65 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 6250
On 18 Sept BAJFINANCE was trading at 7631.10. The strike last trading price was 780, which was -89.65 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 6125
On 17 Sept BAJFINANCE was trading at 7365.50. The strike last trading price was 869.65, which was -40.35 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4375
On 16 Sept BAJFINANCE was trading at 7345.75. The strike last trading price was 910, which was 910.00 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 375
On 13 Sept BAJFINANCE was trading at 7598.50. 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 0 which decreased total open position to 0
On 12 Sept BAJFINANCE was trading at 7428.30. 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
