BAJFINANCE
Bajaj Finance Limited
Historical option data for BAJFINANCE
18 Oct 2024 02:23 PM IST
| BAJFINANCE 8500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 6902.55 | 2.7 | -0.85 | 8,375 | 1,250 | 70,750 | ||||
| 17 Oct | 6899.50 | 3.55 | 0.10 | 16,625 | -8,625 | 69,875 | ||||
| 16 Oct | 6956.35 | 3.45 | -0.55 | 23,125 | -8,375 | 78,375 | ||||
| 15 Oct | 7016.90 | 4 | -0.80 | 46,000 | 4,750 | 86,750 | ||||
| 14 Oct | 7208.80 | 4.8 | -2.40 | 80,125 | 3,875 | 82,625 | ||||
| 11 Oct | 7302.00 | 7.2 | -0.60 | 38,875 | -4,250 | 79,125 | ||||
| 10 Oct | 7319.70 | 7.8 | -1.50 | 15,375 | -3,500 | 83,375 | ||||
| 9 Oct | 7300.45 | 9.3 | 0.80 | 1,35,625 | -250 | 87,375 | ||||
| 8 Oct | 7186.95 | 8.5 | -1.30 | 51,500 | 6,625 | 81,375 | ||||
| 7 Oct | 7269.40 | 9.8 | 0.00 | 83,125 | -1,625 | 75,000 | ||||
| 4 Oct | 7211.35 | 9.8 | -5.10 | 1,65,375 | 9,000 | 77,250 | ||||
| 3 Oct | 7433.85 | 14.9 | -16.60 | 2,36,250 | -21,750 | 70,000 | ||||
| 1 Oct | 7703.00 | 31.5 | -5.00 | 2,43,875 | 26,500 | 91,750 | ||||
| 30 Sept | 7703.00 | 36.5 | -4.00 | 2,45,625 | 18,375 | 65,125 | ||||
| 27 Sept | 7756.00 | 40.5 | 40.50 | 2,03,250 | 47,750 | 47,750 | ||||
| 26 Sept | 7768.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 7623.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 24 Sept | 7554.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 7595.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 7582.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 7590.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 7631.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 7365.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 7345.75 | 0 | 0 | 0 | 0 | |||||
For Bajaj Finance Limited - strike price 8500 expiring on 31OCT2024
Delta for 8500 CE is -
Historical price for 8500 CE is as follows
On 18 Oct BAJFINANCE was trading at 6902.55. The strike last trading price was 2.7, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 70750
On 17 Oct BAJFINANCE was trading at 6899.50. The strike last trading price was 3.55, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -8625 which decreased total open position to 69875
On 16 Oct BAJFINANCE was trading at 6956.35. The strike last trading price was 3.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -8375 which decreased total open position to 78375
On 15 Oct BAJFINANCE was trading at 7016.90. The strike last trading price was 4, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 86750
On 14 Oct BAJFINANCE was trading at 7208.80. The strike last trading price was 4.8, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 3875 which increased total open position to 82625
On 11 Oct BAJFINANCE was trading at 7302.00. The strike last trading price was 7.2, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -4250 which decreased total open position to 79125
On 10 Oct BAJFINANCE was trading at 7319.70. The strike last trading price was 7.8, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 83375
On 9 Oct BAJFINANCE was trading at 7300.45. The strike last trading price was 9.3, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 87375
On 8 Oct BAJFINANCE was trading at 7186.95. The strike last trading price was 8.5, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 6625 which increased total open position to 81375
On 7 Oct BAJFINANCE was trading at 7269.40. The strike last trading price was 9.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1625 which decreased total open position to 75000
On 4 Oct BAJFINANCE was trading at 7211.35. The strike last trading price was 9.8, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 77250
On 3 Oct BAJFINANCE was trading at 7433.85. The strike last trading price was 14.9, which was -16.60 lower than the previous day. The implied volatity was -, the open interest changed by -21750 which decreased total open position to 70000
On 1 Oct BAJFINANCE was trading at 7703.00. The strike last trading price was 31.5, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 26500 which increased total open position to 91750
On 30 Sept BAJFINANCE was trading at 7703.00. The strike last trading price was 36.5, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 18375 which increased total open position to 65125
On 27 Sept BAJFINANCE was trading at 7756.00. The strike last trading price was 40.5, which was 40.50 higher than the previous day. The implied volatity was -, the open interest changed by 47750 which increased total open position to 47750
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 0 which decreased total open position to 0
On 25 Sept BAJFINANCE was trading at 7623.90. 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 24 Sept BAJFINANCE was trading at 7554.20. 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 23 Sept BAJFINANCE was trading at 7595.10. 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 20 Sept BAJFINANCE was trading at 7582.45. 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 19 Sept BAJFINANCE was trading at 7590.35. 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 18 Sept BAJFINANCE was trading at 7631.10. 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 17 Sept BAJFINANCE was trading at 7365.50. 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 16 Sept BAJFINANCE was trading at 7345.75. 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 8500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 6902.55 | 1550 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 6899.50 | 1550 | 785.40 | 250 | 125 | 1,750 |
| 16 Oct | 6956.35 | 764.6 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 7016.90 | 764.6 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 7208.80 | 764.6 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 7302.00 | 764.6 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 7319.70 | 764.6 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 7300.45 | 764.6 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 7186.95 | 764.6 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 7269.40 | 764.6 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 7211.35 | 764.6 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 7433.85 | 764.6 | 0.00 | 0 | 750 | 0 |
| 1 Oct | 7703.00 | 764.6 | -12.05 | 1,125 | 750 | 1,625 |
| 30 Sept | 7703.00 | 776.65 | -596.35 | 1,125 | 750 | 750 |
| 27 Sept | 7756.00 | 1373 | 1373.00 | 0 | 0 | 0 |
| 26 Sept | 7768.40 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 7623.90 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 7554.20 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 7595.10 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 7582.45 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 7590.35 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 7631.10 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 7365.50 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 7345.75 | 0 | 0 | 0 | 0 | |
For Bajaj Finance Limited - strike price 8500 expiring on 31OCT2024
Delta for 8500 PE is -
Historical price for 8500 PE is as follows
On 18 Oct BAJFINANCE was trading at 6902.55. The strike last trading price was 1550, 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 1550, which was 785.40 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 1750
On 16 Oct BAJFINANCE was trading at 6956.35. The strike last trading price was 764.6, 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 764.6, 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 764.6, 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 764.6, 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 764.6, 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 764.6, 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 764.6, 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 764.6, 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 Oct BAJFINANCE was trading at 7211.35. The strike last trading price was 764.6, 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 Oct BAJFINANCE was trading at 7433.85. The strike last trading price was 764.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 0
On 1 Oct BAJFINANCE was trading at 7703.00. The strike last trading price was 764.6, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 1625
On 30 Sept BAJFINANCE was trading at 7703.00. The strike last trading price was 776.65, which was -596.35 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 750
On 27 Sept BAJFINANCE was trading at 7756.00. The strike last trading price was 1373, which was 1373.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
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 0 which decreased total open position to 0
On 25 Sept BAJFINANCE was trading at 7623.90. 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 24 Sept BAJFINANCE was trading at 7554.20. 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 23 Sept BAJFINANCE was trading at 7595.10. 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 20 Sept BAJFINANCE was trading at 7582.45. 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 19 Sept BAJFINANCE was trading at 7590.35. 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 18 Sept BAJFINANCE was trading at 7631.10. 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 17 Sept BAJFINANCE was trading at 7365.50. 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 16 Sept BAJFINANCE was trading at 7345.75. 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
