BAJFINANCE
Bajaj Finance Limited
Historical option data for BAJFINANCE
18 Oct 2024 02:13 PM IST
| BAJFINANCE 8400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 6907.60 | 3.55 | -0.75 | 1,02,125 | 18,875 | 2,31,625 | ||||
| 17 Oct | 6899.50 | 4.3 | 0.10 | 85,875 | 750 | 2,12,875 | ||||
| 16 Oct | 6956.35 | 4.2 | -0.80 | 1,14,625 | 2,000 | 2,12,125 | ||||
| 15 Oct | 7016.90 | 5 | -1.50 | 1,42,750 | 2,125 | 2,08,875 | ||||
| 14 Oct | 7208.80 | 6.5 | -2.80 | 99,500 | 24,000 | 2,06,750 | ||||
| 11 Oct | 7302.00 | 9.3 | -0.45 | 58,875 | 500 | 1,83,375 | ||||
| 10 Oct | 7319.70 | 9.75 | -2.65 | 54,125 | 1,875 | 1,83,125 | ||||
| 9 Oct | 7300.45 | 12.4 | 1.50 | 1,63,750 | -3,500 | 1,80,875 | ||||
|
|
||||||||||
| 8 Oct | 7186.95 | 10.9 | -0.90 | 86,625 | 1,000 | 1,86,750 | ||||
| 7 Oct | 7269.40 | 11.8 | -0.45 | 1,63,125 | 8,375 | 1,85,750 | ||||
| 4 Oct | 7211.35 | 12.25 | -6.50 | 2,91,625 | 5,125 | 1,76,375 | ||||
| 3 Oct | 7433.85 | 18.75 | -21.60 | 3,22,875 | -47,375 | 1,71,250 | ||||
| 1 Oct | 7703.00 | 40.35 | -6.65 | 2,84,125 | -625 | 2,18,750 | ||||
| 30 Sept | 7703.00 | 47 | -7.00 | 4,66,125 | 8,750 | 2,19,500 | ||||
| 27 Sept | 7756.00 | 54 | 0.25 | 3,94,750 | 56,625 | 2,10,000 | ||||
| 26 Sept | 7768.40 | 53.75 | 8.75 | 2,99,625 | 59,625 | 1,52,750 | ||||
| 25 Sept | 7623.90 | 45 | 8.90 | 1,06,375 | 13,000 | 93,250 | ||||
| 24 Sept | 7554.20 | 36.1 | -8.90 | 1,12,250 | 21,625 | 80,500 | ||||
| 23 Sept | 7595.10 | 45 | -1.30 | 51,625 | 3,625 | 58,875 | ||||
| 20 Sept | 7582.45 | 46.3 | -4.00 | 43,625 | 2,000 | 55,125 | ||||
| 19 Sept | 7590.35 | 50.3 | -6.15 | 1,05,250 | 2,875 | 53,125 | ||||
| 18 Sept | 7631.10 | 56.45 | 22.25 | 1,05,500 | 11,375 | 49,375 | ||||
| 17 Sept | 7365.50 | 34.2 | -1.65 | 52,875 | -625 | 38,125 | ||||
| 16 Sept | 7345.75 | 35.85 | -39.15 | 1,05,000 | 25,500 | 38,625 | ||||
| 13 Sept | 7598.50 | 75 | 35.00 | 23,750 | 12,625 | 13,000 | ||||
| 12 Sept | 7428.30 | 40 | 250 | 125 | 250 | |||||
For Bajaj Finance Limited - strike price 8400 expiring on 31OCT2024
Delta for 8400 CE is -
Historical price for 8400 CE is as follows
On 18 Oct BAJFINANCE was trading at 6907.60. The strike last trading price was 3.55, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 18875 which increased total open position to 231625
On 17 Oct BAJFINANCE was trading at 6899.50. The strike last trading price was 4.3, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 212875
On 16 Oct BAJFINANCE was trading at 6956.35. The strike last trading price was 4.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 212125
On 15 Oct BAJFINANCE was trading at 7016.90. The strike last trading price was 5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 208875
On 14 Oct BAJFINANCE was trading at 7208.80. The strike last trading price was 6.5, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 206750
On 11 Oct BAJFINANCE was trading at 7302.00. The strike last trading price was 9.3, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 183375
On 10 Oct BAJFINANCE was trading at 7319.70. The strike last trading price was 9.75, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 183125
On 9 Oct BAJFINANCE was trading at 7300.45. The strike last trading price was 12.4, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 180875
On 8 Oct BAJFINANCE was trading at 7186.95. The strike last trading price was 10.9, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 186750
On 7 Oct BAJFINANCE was trading at 7269.40. The strike last trading price was 11.8, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 8375 which increased total open position to 185750
On 4 Oct BAJFINANCE was trading at 7211.35. The strike last trading price was 12.25, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 5125 which increased total open position to 176375
On 3 Oct BAJFINANCE was trading at 7433.85. The strike last trading price was 18.75, which was -21.60 lower than the previous day. The implied volatity was -, the open interest changed by -47375 which decreased total open position to 171250
On 1 Oct BAJFINANCE was trading at 7703.00. The strike last trading price was 40.35, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 218750
On 30 Sept BAJFINANCE was trading at 7703.00. The strike last trading price was 47, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 219500
On 27 Sept BAJFINANCE was trading at 7756.00. The strike last trading price was 54, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 56625 which increased total open position to 210000
On 26 Sept BAJFINANCE was trading at 7768.40. The strike last trading price was 53.75, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by 59625 which increased total open position to 152750
On 25 Sept BAJFINANCE was trading at 7623.90. The strike last trading price was 45, which was 8.90 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 93250
On 24 Sept BAJFINANCE was trading at 7554.20. The strike last trading price was 36.1, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by 21625 which increased total open position to 80500
On 23 Sept BAJFINANCE was trading at 7595.10. The strike last trading price was 45, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 3625 which increased total open position to 58875
On 20 Sept BAJFINANCE was trading at 7582.45. The strike last trading price was 46.3, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 55125
On 19 Sept BAJFINANCE was trading at 7590.35. The strike last trading price was 50.3, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 2875 which increased total open position to 53125
On 18 Sept BAJFINANCE was trading at 7631.10. The strike last trading price was 56.45, which was 22.25 higher than the previous day. The implied volatity was -, the open interest changed by 11375 which increased total open position to 49375
On 17 Sept BAJFINANCE was trading at 7365.50. The strike last trading price was 34.2, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 38125
On 16 Sept BAJFINANCE was trading at 7345.75. The strike last trading price was 35.85, which was -39.15 lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 38625
On 13 Sept BAJFINANCE was trading at 7598.50. The strike last trading price was 75, which was 35.00 higher than the previous day. The implied volatity was -, the open interest changed by 12625 which increased total open position to 13000
On 12 Sept BAJFINANCE was trading at 7428.30. The strike last trading price was 40, which was lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 250
| BAJFINANCE 8400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 6907.60 | 1150 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 6899.50 | 1150 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 6956.35 | 1150 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 7016.90 | 1150 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 7208.80 | 1150 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 7302.00 | 1150 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 7319.70 | 1150 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 7300.45 | 1150 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 7186.95 | 1150 | 0.00 | 0 | -250 | 0 |
| 7 Oct | 7269.40 | 1150 | 25.00 | 250 | -125 | 8,000 |
| 4 Oct | 7211.35 | 1125 | 456.45 | 625 | 0 | 8,125 |
| 3 Oct | 7433.85 | 668.55 | 0.00 | 0 | 1,000 | 0 |
| 1 Oct | 7703.00 | 668.55 | -2.40 | 3,250 | 875 | 8,000 |
| 30 Sept | 7703.00 | 670.95 | 47.95 | 875 | -125 | 7,000 |
| 27 Sept | 7756.00 | 623 | -16.70 | 3,000 | -750 | 7,250 |
| 26 Sept | 7768.40 | 639.7 | -119.60 | 6,000 | -1,250 | 8,125 |
| 25 Sept | 7623.90 | 759.3 | -33.55 | 3,750 | 1,375 | 9,750 |
| 24 Sept | 7554.20 | 792.85 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 7595.10 | 792.85 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 7582.45 | 792.85 | 0.00 | 0 | 375 | 0 |
| 19 Sept | 7590.35 | 792.85 | 29.65 | 500 | 125 | 8,125 |
| 18 Sept | 7631.10 | 763.2 | -204.55 | 6,500 | 5,375 | 7,500 |
| 17 Sept | 7365.50 | 967.75 | -21.40 | 2,125 | 1,875 | 2,000 |
| 16 Sept | 7345.75 | 989.15 | 189.15 | 500 | -125 | 125 |
| 13 Sept | 7598.50 | 800 | -175.00 | 125 | 0 | 125 |
| 12 Sept | 7428.30 | 975 | 0 | 125 | 0 | |
For Bajaj Finance Limited - strike price 8400 expiring on 31OCT2024
Delta for 8400 PE is -
Historical price for 8400 PE is as follows
On 18 Oct BAJFINANCE was trading at 6907.60. The strike last trading price was 1150, 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 1150, 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 1150, 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 1150, 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 1150, 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 1150, 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 Oct BAJFINANCE was trading at 7319.70. The strike last trading price was 1150, 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 1150, 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 1150, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 0
On 7 Oct BAJFINANCE was trading at 7269.40. The strike last trading price was 1150, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 8000
On 4 Oct BAJFINANCE was trading at 7211.35. The strike last trading price was 1125, which was 456.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8125
On 3 Oct BAJFINANCE was trading at 7433.85. The strike last trading price was 668.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 1 Oct BAJFINANCE was trading at 7703.00. The strike last trading price was 668.55, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 8000
On 30 Sept BAJFINANCE was trading at 7703.00. The strike last trading price was 670.95, which was 47.95 higher than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 7000
On 27 Sept BAJFINANCE was trading at 7756.00. The strike last trading price was 623, which was -16.70 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 7250
On 26 Sept BAJFINANCE was trading at 7768.40. The strike last trading price was 639.7, which was -119.60 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 8125
On 25 Sept BAJFINANCE was trading at 7623.90. The strike last trading price was 759.3, which was -33.55 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 9750
On 24 Sept BAJFINANCE was trading at 7554.20. The strike last trading price was 792.85, 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 23 Sept BAJFINANCE was trading at 7595.10. The strike last trading price was 792.85, 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 20 Sept BAJFINANCE was trading at 7582.45. The strike last trading price was 792.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 0
On 19 Sept BAJFINANCE was trading at 7590.35. The strike last trading price was 792.85, which was 29.65 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 8125
On 18 Sept BAJFINANCE was trading at 7631.10. The strike last trading price was 763.2, which was -204.55 lower than the previous day. The implied volatity was -, the open interest changed by 5375 which increased total open position to 7500
On 17 Sept BAJFINANCE was trading at 7365.50. The strike last trading price was 967.75, which was -21.40 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 2000
On 16 Sept BAJFINANCE was trading at 7345.75. The strike last trading price was 989.15, which was 189.15 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 800, which was -175.00 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 975, which was lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 0
