BAJFINANCE
Bajaj Finance Limited
Historical option data for BAJFINANCE
18 Oct 2024 02:13 PM IST
| BAJFINANCE 8600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 6907.60 | 2.4 | -0.90 | 14,375 | -1,000 | 93,625 | ||||
| 17 Oct | 6899.50 | 3.3 | 0.20 | 10,250 | -5,375 | 94,875 | ||||
| 16 Oct | 6956.35 | 3.1 | -0.65 | 31,875 | -7,500 | 99,750 | ||||
| 15 Oct | 7016.90 | 3.75 | -0.45 | 38,000 | -14,125 | 1,07,250 | ||||
| 14 Oct | 7208.80 | 4.2 | -1.35 | 25,625 | -10,750 | 1,21,500 | ||||
| 11 Oct | 7302.00 | 5.55 | -0.55 | 13,250 | 250 | 1,32,375 | ||||
| 10 Oct | 7319.70 | 6.1 | -1.60 | 10,875 | -1,000 | 1,32,375 | ||||
|
|
||||||||||
| 9 Oct | 7300.45 | 7.7 | 0.90 | 76,250 | 12,500 | 1,33,500 | ||||
| 8 Oct | 7186.95 | 6.8 | -2.35 | 25,500 | -1,625 | 1,20,750 | ||||
| 7 Oct | 7269.40 | 9.15 | 0.85 | 54,375 | -3,375 | 1,21,750 | ||||
| 4 Oct | 7211.35 | 8.3 | -3.60 | 1,90,500 | -41,750 | 1,26,125 | ||||
| 3 Oct | 7433.85 | 11.9 | -11.65 | 2,11,500 | 9,000 | 1,68,125 | ||||
| 1 Oct | 7703.00 | 23.55 | -4.65 | 1,62,875 | 5,250 | 1,59,250 | ||||
| 30 Sept | 7703.00 | 28.2 | -2.60 | 2,57,750 | -19,500 | 1,55,000 | ||||
| 27 Sept | 7756.00 | 30.8 | -2.00 | 3,45,625 | 26,875 | 1,74,625 | ||||
| 26 Sept | 7768.40 | 32.8 | 4.10 | 3,76,875 | 51,375 | 1,48,125 | ||||
| 25 Sept | 7623.90 | 28.7 | 6.15 | 1,09,500 | 9,625 | 96,625 | ||||
| 24 Sept | 7554.20 | 22.55 | -5.55 | 1,13,625 | 13,875 | 87,125 | ||||
| 23 Sept | 7595.10 | 28.1 | -1.00 | 66,250 | 23,250 | 73,125 | ||||
| 20 Sept | 7582.45 | 29.1 | -3.40 | 46,625 | 6,500 | 50,250 | ||||
| 19 Sept | 7590.35 | 32.5 | -3.10 | 60,250 | 13,000 | 43,625 | ||||
| 18 Sept | 7631.10 | 35.6 | 12.65 | 75,875 | 6,625 | 30,375 | ||||
| 17 Sept | 7365.50 | 22.95 | -1.00 | 22,000 | 5,625 | 23,875 | ||||
| 16 Sept | 7345.75 | 23.95 | 38,500 | 18,125 | 18,125 | |||||
For Bajaj Finance Limited - strike price 8600 expiring on 31OCT2024
Delta for 8600 CE is -
Historical price for 8600 CE is as follows
On 18 Oct BAJFINANCE was trading at 6907.60. The strike last trading price was 2.4, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 93625
On 17 Oct BAJFINANCE was trading at 6899.50. The strike last trading price was 3.3, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -5375 which decreased total open position to 94875
On 16 Oct BAJFINANCE was trading at 6956.35. The strike last trading price was 3.1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 99750
On 15 Oct BAJFINANCE was trading at 7016.90. The strike last trading price was 3.75, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -14125 which decreased total open position to 107250
On 14 Oct BAJFINANCE was trading at 7208.80. The strike last trading price was 4.2, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -10750 which decreased total open position to 121500
On 11 Oct BAJFINANCE was trading at 7302.00. The strike last trading price was 5.55, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 132375
On 10 Oct BAJFINANCE was trading at 7319.70. The strike last trading price was 6.1, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 132375
On 9 Oct BAJFINANCE was trading at 7300.45. The strike last trading price was 7.7, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 133500
On 8 Oct BAJFINANCE was trading at 7186.95. The strike last trading price was 6.8, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -1625 which decreased total open position to 120750
On 7 Oct BAJFINANCE was trading at 7269.40. The strike last trading price was 9.15, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -3375 which decreased total open position to 121750
On 4 Oct BAJFINANCE was trading at 7211.35. The strike last trading price was 8.3, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by -41750 which decreased total open position to 126125
On 3 Oct BAJFINANCE was trading at 7433.85. The strike last trading price was 11.9, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 168125
On 1 Oct BAJFINANCE was trading at 7703.00. The strike last trading price was 23.55, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 159250
On 30 Sept BAJFINANCE was trading at 7703.00. The strike last trading price was 28.2, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 155000
On 27 Sept BAJFINANCE was trading at 7756.00. The strike last trading price was 30.8, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 26875 which increased total open position to 174625
On 26 Sept BAJFINANCE was trading at 7768.40. The strike last trading price was 32.8, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 51375 which increased total open position to 148125
On 25 Sept BAJFINANCE was trading at 7623.90. The strike last trading price was 28.7, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 96625
On 24 Sept BAJFINANCE was trading at 7554.20. The strike last trading price was 22.55, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 13875 which increased total open position to 87125
On 23 Sept BAJFINANCE was trading at 7595.10. The strike last trading price was 28.1, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 23250 which increased total open position to 73125
On 20 Sept BAJFINANCE was trading at 7582.45. The strike last trading price was 29.1, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 50250
On 19 Sept BAJFINANCE was trading at 7590.35. The strike last trading price was 32.5, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 43625
On 18 Sept BAJFINANCE was trading at 7631.10. The strike last trading price was 35.6, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 6625 which increased total open position to 30375
On 17 Sept BAJFINANCE was trading at 7365.50. The strike last trading price was 22.95, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 23875
On 16 Sept BAJFINANCE was trading at 7345.75. The strike last trading price was 23.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 18125 which increased total open position to 18125
| BAJFINANCE 8600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 6907.60 | 1275 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 6899.50 | 1275 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 6956.35 | 1275 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 7016.90 | 1275 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 7208.80 | 1275 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 7302.00 | 1275 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 7319.70 | 1275 | 0.00 | 0 | -250 | 0 |
| 9 Oct | 7300.45 | 1275 | -126.00 | 500 | 0 | 4,500 |
| 8 Oct | 7186.95 | 1401 | 61.60 | 250 | 0 | 4,750 |
| 7 Oct | 7269.40 | 1339.4 | 0.00 | 0 | -125 | 0 |
| 4 Oct | 7211.35 | 1339.4 | 349.40 | 250 | 0 | 4,875 |
| 3 Oct | 7433.85 | 990 | 189.00 | 125 | 0 | 5,000 |
| 1 Oct | 7703.00 | 801 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 7703.00 | 801 | 0.00 | 0 | -250 | 0 |
| 27 Sept | 7756.00 | 801 | -9.55 | 250 | -125 | 5,125 |
| 26 Sept | 7768.40 | 810.55 | -131.60 | 5,750 | 4,000 | 4,500 |
| 25 Sept | 7623.90 | 942.15 | -887.50 | 1,125 | 500 | 500 |
| 24 Sept | 7554.20 | 1829.65 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 7595.10 | 1829.65 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 7582.45 | 1829.65 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 7590.35 | 1829.65 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 7631.10 | 1829.65 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 7365.50 | 1829.65 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 7345.75 | 1829.65 | 0 | 0 | 0 | |
For Bajaj Finance Limited - strike price 8600 expiring on 31OCT2024
Delta for 8600 PE is -
Historical price for 8600 PE is as follows
On 18 Oct BAJFINANCE was trading at 6907.60. The strike last trading price was 1275, 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 1275, 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 1275, 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 1275, 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 1275, 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 1275, 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 1275, 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 9 Oct BAJFINANCE was trading at 7300.45. The strike last trading price was 1275, which was -126.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 8 Oct BAJFINANCE was trading at 7186.95. The strike last trading price was 1401, which was 61.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4750
On 7 Oct BAJFINANCE was trading at 7269.40. The strike last trading price was 1339.4, 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 4 Oct BAJFINANCE was trading at 7211.35. The strike last trading price was 1339.4, which was 349.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4875
On 3 Oct BAJFINANCE was trading at 7433.85. The strike last trading price was 990, which was 189.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 1 Oct BAJFINANCE was trading at 7703.00. The strike last trading price was 801, 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 30 Sept BAJFINANCE was trading at 7703.00. The strike last trading price was 801, 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 27 Sept BAJFINANCE was trading at 7756.00. The strike last trading price was 801, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 5125
On 26 Sept BAJFINANCE was trading at 7768.40. The strike last trading price was 810.55, which was -131.60 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4500
On 25 Sept BAJFINANCE was trading at 7623.90. The strike last trading price was 942.15, which was -887.50 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 24 Sept BAJFINANCE was trading at 7554.20. The strike last trading price was 1829.65, 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 23 Sept BAJFINANCE was trading at 7595.10. The strike last trading price was 1829.65, 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 20 Sept BAJFINANCE was trading at 7582.45. The strike last trading price was 1829.65, 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 19 Sept BAJFINANCE was trading at 7590.35. The strike last trading price was 1829.65, 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 18 Sept BAJFINANCE was trading at 7631.10. The strike last trading price was 1829.65, 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 17 Sept BAJFINANCE was trading at 7365.50. The strike last trading price was 1829.65, 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 16 Sept BAJFINANCE was trading at 7345.75. The strike last trading price was 1829.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
