BAJFINANCE
Bajaj Finance Limited
Historical option data for BAJFINANCE
18 Mar 2026 04:12 PM IST
| BAJFINANCE 30-MAR-2026 920 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 0.46
Theta: -0.57
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Mar | 880.10 | 5.05 | 1.1 | 27.25 | 4,090 | -62 | 1,229 | |||||||||
| 17 Mar | 868.60 | 3.85 | -3.1 | 28.02 | 1,881 | 192 | 1,291 | |||||||||
| 16 Mar | 878.15 | 6.45 | 1.2 | 30.51 | 2,463 | -42 | 1,095 | |||||||||
| 13 Mar | 855.05 | 5.1 | -3.6 | 31.34 | 1,826 | 270 | 1,139 | |||||||||
| 12 Mar | 863.10 | 8.5 | -8.95 | 34.32 | 2,787 | 44 | 870 | |||||||||
| 11 Mar | 893.65 | 16.8 | -22.4 | 31.67 | 3,189 | 539 | 824 | |||||||||
| 10 Mar | 939.80 | 39.1 | -1 | 26.71 | 602 | -1 | 285 | |||||||||
| 9 Mar | 938.05 | 39.4 | -6.1 | 29.17 | 1,348 | 251 | 288 | |||||||||
| 6 Mar | 950.20 | 45.5 | -7.25 | 22.63 | 4 | 1 | 37 | |||||||||
| 5 Mar | 962.40 | 52.75 | 5.6 | 18.97 | 22 | 3 | 37 | |||||||||
| 4 Mar | 945.10 | 47.8 | -20.65 | 29.71 | 12 | 4 | 32 | |||||||||
| 2 Mar | 978.25 | 67.7 | -48.55 | 24.52 | 21 | 12 | 27 | |||||||||
| 27 Feb | 995.90 | 116.25 | 12.05 | - | 0 | 0 | 15 | |||||||||
| 26 Feb | 1012.95 | 116.25 | 12.05 | - | 0 | 0 | 15 | |||||||||
| 25 Feb | 1021.05 | 116.25 | 12.05 | 35.29 | 12 | -1 | 14 | |||||||||
| 24 Feb | 1023.55 | 104.2 | -10.8 | 8.8 | 10 | 6 | 14 | |||||||||
| 23 Feb | 1031.00 | 115 | 5 | - | 2 | 0 | 6 | |||||||||
| 20 Feb | 1030.20 | 110 | 3.5 | - | 1 | 0 | 5 | |||||||||
| 19 Feb | 1017.05 | 106.5 | -3.5 | 33.05 | 2 | 1 | 4 | |||||||||
| 18 Feb | 1023.80 | 110 | 6.5 | 15.72 | 2 | 1 | 2 | |||||||||
| 17 Feb | 1014.15 | 103.5 | 47.8 | 19.1 | 1 | 0 | 0 | |||||||||
| 16 Feb | 1012.75 | 55.7 | 3.8 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1024.75 | 55.7 | 3.8 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 999.10 | 55.7 | 3.8 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 968.95 | 55.7 | 3.8 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 965.60 | 55.7 | 3.8 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 983.15 | 55.7 | 3.8 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 981.70 | 55.7 | 3.8 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 964.75 | 55.7 | 3.8 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 963.30 | 55.7 | 3.8 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 964.40 | 55.7 | 3.8 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 903.70 | 55.7 | 3.8 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 902.35 | 55.7 | 3.8 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 929.85 | 55.7 | 3.8 | 28.3 | 1 | 0 | 1 | |||||||||
| 29 Jan | 935.15 | 51.9 | -57.1 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 935.15 | 51.9 | -57.1 | 22.7 | 5 | 2 | 2 | |||||||||
| 27 Jan | 914.70 | 109 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 23 Jan | 927.85 | 109 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 942.85 | 109 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 936.25 | 109 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 933.20 | 109 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 969.45 | 109 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 950.25 | 109 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 945.95 | 109 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 949.00 | 109 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 951.90 | 109 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 959.60 | 109 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 971.95 | 109 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 968.80 | 109 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 977.35 | 109 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 978.75 | 109 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 990.45 | 109 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 973.10 | 109 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 986.80 | 109 | - | - | 0 | 0 | 0 | |||||||||
For Bajaj Finance Limited - strike price 920 expiring on 30MAR2026
Delta for 920 CE is 0.21
Historical price for 920 CE is as follows
On 18 Mar BAJFINANCE was trading at 880.10. The strike last trading price was 5.05, which was 1.1 higher than the previous day. The implied volatity was 27.25, the open interest changed by -62 which decreased total open position to 1229
On 17 Mar BAJFINANCE was trading at 868.60. The strike last trading price was 3.85, which was -3.1 lower than the previous day. The implied volatity was 28.02, the open interest changed by 192 which increased total open position to 1291
On 16 Mar BAJFINANCE was trading at 878.15. The strike last trading price was 6.45, which was 1.2 higher than the previous day. The implied volatity was 30.51, the open interest changed by -42 which decreased total open position to 1095
On 13 Mar BAJFINANCE was trading at 855.05. The strike last trading price was 5.1, which was -3.6 lower than the previous day. The implied volatity was 31.34, the open interest changed by 270 which increased total open position to 1139
On 12 Mar BAJFINANCE was trading at 863.10. The strike last trading price was 8.5, which was -8.95 lower than the previous day. The implied volatity was 34.32, the open interest changed by 44 which increased total open position to 870
On 11 Mar BAJFINANCE was trading at 893.65. The strike last trading price was 16.8, which was -22.4 lower than the previous day. The implied volatity was 31.67, the open interest changed by 539 which increased total open position to 824
On 10 Mar BAJFINANCE was trading at 939.80. The strike last trading price was 39.1, which was -1 lower than the previous day. The implied volatity was 26.71, the open interest changed by -1 which decreased total open position to 285
On 9 Mar BAJFINANCE was trading at 938.05. The strike last trading price was 39.4, which was -6.1 lower than the previous day. The implied volatity was 29.17, the open interest changed by 251 which increased total open position to 288
On 6 Mar BAJFINANCE was trading at 950.20. The strike last trading price was 45.5, which was -7.25 lower than the previous day. The implied volatity was 22.63, the open interest changed by 1 which increased total open position to 37
On 5 Mar BAJFINANCE was trading at 962.40. The strike last trading price was 52.75, which was 5.6 higher than the previous day. The implied volatity was 18.97, the open interest changed by 3 which increased total open position to 37
On 4 Mar BAJFINANCE was trading at 945.10. The strike last trading price was 47.8, which was -20.65 lower than the previous day. The implied volatity was 29.71, the open interest changed by 4 which increased total open position to 32
On 2 Mar BAJFINANCE was trading at 978.25. The strike last trading price was 67.7, which was -48.55 lower than the previous day. The implied volatity was 24.52, the open interest changed by 12 which increased total open position to 27
On 27 Feb BAJFINANCE was trading at 995.90. The strike last trading price was 116.25, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 26 Feb BAJFINANCE was trading at 1012.95. The strike last trading price was 116.25, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 25 Feb BAJFINANCE was trading at 1021.05. The strike last trading price was 116.25, which was 12.05 higher than the previous day. The implied volatity was 35.29, the open interest changed by -1 which decreased total open position to 14
On 24 Feb BAJFINANCE was trading at 1023.55. The strike last trading price was 104.2, which was -10.8 lower than the previous day. The implied volatity was 8.8, the open interest changed by 6 which increased total open position to 14
On 23 Feb BAJFINANCE was trading at 1031.00. The strike last trading price was 115, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 20 Feb BAJFINANCE was trading at 1030.20. The strike last trading price was 110, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 19 Feb BAJFINANCE was trading at 1017.05. The strike last trading price was 106.5, which was -3.5 lower than the previous day. The implied volatity was 33.05, the open interest changed by 1 which increased total open position to 4
On 18 Feb BAJFINANCE was trading at 1023.80. The strike last trading price was 110, which was 6.5 higher than the previous day. The implied volatity was 15.72, the open interest changed by 1 which increased total open position to 2
On 17 Feb BAJFINANCE was trading at 1014.15. The strike last trading price was 103.5, which was 47.8 higher than the previous day. The implied volatity was 19.1, the open interest changed by 0 which decreased total open position to 0
On 16 Feb BAJFINANCE was trading at 1012.75. The strike last trading price was 55.7, which was 3.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb BAJFINANCE was trading at 1024.75. The strike last trading price was 55.7, which was 3.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb BAJFINANCE was trading at 999.10. The strike last trading price was 55.7, which was 3.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb BAJFINANCE was trading at 968.95. The strike last trading price was 55.7, which was 3.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb BAJFINANCE was trading at 965.60. The strike last trading price was 55.7, which was 3.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb BAJFINANCE was trading at 983.15. The strike last trading price was 55.7, which was 3.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb BAJFINANCE was trading at 981.70. The strike last trading price was 55.7, which was 3.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb BAJFINANCE was trading at 964.75. The strike last trading price was 55.7, which was 3.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb BAJFINANCE was trading at 963.30. The strike last trading price was 55.7, which was 3.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb BAJFINANCE was trading at 964.40. The strike last trading price was 55.7, which was 3.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb BAJFINANCE was trading at 903.70. The strike last trading price was 55.7, which was 3.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb BAJFINANCE was trading at 902.35. The strike last trading price was 55.7, which was 3.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan BAJFINANCE was trading at 929.85. The strike last trading price was 55.7, which was 3.8 higher than the previous day. The implied volatity was 28.3, the open interest changed by 0 which decreased total open position to 1
On 29 Jan BAJFINANCE was trading at 935.15. The strike last trading price was 51.9, which was -57.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan BAJFINANCE was trading at 935.15. The strike last trading price was 51.9, which was -57.1 lower than the previous day. The implied volatity was 22.7, the open interest changed by 2 which increased total open position to 2
On 27 Jan BAJFINANCE was trading at 914.70. The strike last trading price was 109, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan BAJFINANCE was trading at 927.85. The strike last trading price was 109, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jan BAJFINANCE was trading at 942.85. The strike last trading price was 109, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jan BAJFINANCE was trading at 936.25. The strike last trading price was 109, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jan BAJFINANCE was trading at 933.20. The strike last trading price was 109, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jan BAJFINANCE was trading at 969.45. The strike last trading price was 109, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan BAJFINANCE was trading at 950.25. The strike last trading price was 109, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan BAJFINANCE was trading at 945.95. The strike last trading price was 109, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan BAJFINANCE was trading at 949.00. The strike last trading price was 109, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan BAJFINANCE was trading at 951.90. The strike last trading price was 109, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan BAJFINANCE was trading at 959.60. The strike last trading price was 109, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan BAJFINANCE was trading at 971.95. The strike last trading price was 109, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan BAJFINANCE was trading at 968.80. The strike last trading price was 109, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan BAJFINANCE was trading at 977.35. The strike last trading price was 109, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jan BAJFINANCE was trading at 978.75. The strike last trading price was 109, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan BAJFINANCE was trading at 990.45. The strike last trading price was 109, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan BAJFINANCE was trading at 973.10. The strike last trading price was 109, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec BAJFINANCE was trading at 986.80. The strike last trading price was 109, 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 30MAR2026 920 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 0.5
Theta: -0.39
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Mar | 880.10 | 40.3 | -12.75 | 28.46 | 172 | -35 | 514 |
| 17 Mar | 868.60 | 53.05 | 4.25 | 31.47 | 33 | -9 | 549 |
| 16 Mar | 878.15 | 51.65 | -16.85 | 35.27 | 67 | 2 | 560 |
| 13 Mar | 855.05 | 69 | 7.4 | 40.3 | 98 | -26 | 558 |
| 12 Mar | 863.10 | 61.9 | 19.55 | 35.8 | 199 | -57 | 587 |
| 11 Mar | 893.65 | 42.85 | 27.9 | 37.74 | 2,831 | -32 | 653 |
| 10 Mar | 939.80 | 14.85 | -4.85 | 30.17 | 858 | -9 | 687 |
| 9 Mar | 938.05 | 20.05 | 5.7 | 34.34 | 2,289 | 63 | 699 |
| 6 Mar | 950.20 | 13.9 | 3.75 | 30.33 | 310 | 38 | 631 |
| 5 Mar | 962.40 | 10.3 | -6.9 | 28.99 | 1,180 | 311 | 592 |
| 4 Mar | 945.10 | 17.8 | 9.6 | 31.4 | 1,381 | -307 | 279 |
| 2 Mar | 978.25 | 8.45 | 4.1 | 28.51 | 1,015 | 439 | 585 |
| 27 Feb | 995.90 | 4.2 | 1.15 | 25.8 | 174 | 36 | 149 |
| 26 Feb | 1012.95 | 2.95 | 0.05 | 26.25 | 99 | 13 | 113 |
| 25 Feb | 1021.05 | 2.85 | -0.7 | 26.77 | 93 | 6 | 101 |
| 24 Feb | 1023.55 | 3.5 | 0.95 | 28.37 | 129 | 32 | 97 |
| 23 Feb | 1031.00 | 2.5 | -0.6 | 27 | 41 | -9 | 64 |
| 20 Feb | 1030.20 | 3.2 | -0.75 | 26.66 | 78 | 10 | 71 |
| 19 Feb | 1017.05 | 4.25 | 0.95 | 25.31 | 85 | -15 | 62 |
| 18 Feb | 1023.80 | 3.3 | -1.65 | 25.56 | 47 | -12 | 77 |
| 17 Feb | 1014.15 | 4.9 | -0.3 | 26.69 | 24 | 0 | 91 |
| 16 Feb | 1012.75 | 5.2 | -0.45 | 27.05 | 26 | -7 | 91 |
| 13 Feb | 1024.75 | 5.2 | -1.9 | 29.02 | 79 | 7 | 98 |
| 12 Feb | 999.10 | 6.75 | -4.3 | 26.13 | 84 | 3 | 91 |
| 11 Feb | 968.95 | 11 | -1.95 | 24.3 | 23 | -5 | 88 |
| 10 Feb | 965.60 | 12.95 | 2.9 | 25.29 | 19 | -11 | 92 |
| 9 Feb | 983.15 | 10.05 | -1.1 | 25.62 | 55 | -12 | 102 |
| 6 Feb | 981.70 | 10.95 | -3.55 | 26.01 | 83 | -7 | 114 |
| 5 Feb | 964.75 | 14.5 | 0.1 | 25.57 | 43 | 30 | 120 |
| 4 Feb | 963.30 | 14.3 | -5.6 | 25.09 | 66 | 13 | 90 |
| 3 Feb | 964.40 | 20 | -19 | 29.6 | 107 | 43 | 78 |
| 2 Feb | 903.70 | 39 | -8.45 | 28.23 | 11 | -1 | 30 |
| 1 Feb | 902.35 | 47.45 | 19.55 | 32.84 | 28 | -6 | 30 |
| 30 Jan | 929.85 | 27.9 | -0.6 | 26.76 | 3 | 1 | 36 |
| 29 Jan | 935.15 | 28.5 | -4 | 28.68 | 1 | 0 | 0 |
| 28 Jan | 935.15 | 32.5 | -4.2 | 30.98 | 3 | 0 | 35 |
| 27 Jan | 914.70 | 36.7 | 5.65 | 28.47 | 7 | 0 | 35 |
| 23 Jan | 927.85 | 31.05 | 4.9 | 27.17 | 32 | 15 | 35 |
| 22 Jan | 942.85 | 26.15 | -2.85 | 27.54 | 2 | 0 | 20 |
| 21 Jan | 936.25 | 29 | 1 | 27.98 | 5 | 1 | 18 |
| 20 Jan | 933.20 | 28 | 11.75 | 25.03 | 3 | 1 | 16 |
| 19 Jan | 969.45 | 16.25 | -8.75 | 24.98 | 2 | 0 | 14 |
| 16 Jan | 950.25 | 25 | 6.35 | - | 0 | 0 | 14 |
| 14 Jan | 945.95 | 25 | 6.35 | - | 0 | 0 | 14 |
| 13 Jan | 949.00 | 25 | 6.35 | - | 0 | 0 | 0 |
| 12 Jan | 951.90 | 25 | 6.35 | 27.4 | 2 | 0 | 13 |
| 9 Jan | 959.60 | 18.65 | 2.65 | - | 0 | 0 | 13 |
| 8 Jan | 971.95 | 18.65 | 2.65 | - | 0 | 0 | 13 |
| 7 Jan | 968.80 | 18.65 | 2.65 | 25.73 | 3 | 0 | 15 |
| 6 Jan | 977.35 | 16 | 0.85 | - | 0 | 0 | 15 |
| 5 Jan | 978.75 | 16 | 0.85 | 24.94 | 4 | 1 | 13 |
| 2 Jan | 990.45 | 15.15 | -2.55 | 25.99 | 2 | 1 | 11 |
| 1 Jan | 973.10 | 18.2 | -7.9 | 25.72 | 13 | 9 | 9 |
| 31 Dec | 986.80 | 26.1 | - | - | 0 | 0 | 0 |
For Bajaj Finance Limited - strike price 920 expiring on 30MAR2026
Delta for 920 PE is -0.76
Historical price for 920 PE is as follows
On 18 Mar BAJFINANCE was trading at 880.10. The strike last trading price was 40.3, which was -12.75 lower than the previous day. The implied volatity was 28.46, the open interest changed by -35 which decreased total open position to 514
On 17 Mar BAJFINANCE was trading at 868.60. The strike last trading price was 53.05, which was 4.25 higher than the previous day. The implied volatity was 31.47, the open interest changed by -9 which decreased total open position to 549
On 16 Mar BAJFINANCE was trading at 878.15. The strike last trading price was 51.65, which was -16.85 lower than the previous day. The implied volatity was 35.27, the open interest changed by 2 which increased total open position to 560
On 13 Mar BAJFINANCE was trading at 855.05. The strike last trading price was 69, which was 7.4 higher than the previous day. The implied volatity was 40.3, the open interest changed by -26 which decreased total open position to 558
On 12 Mar BAJFINANCE was trading at 863.10. The strike last trading price was 61.9, which was 19.55 higher than the previous day. The implied volatity was 35.8, the open interest changed by -57 which decreased total open position to 587
On 11 Mar BAJFINANCE was trading at 893.65. The strike last trading price was 42.85, which was 27.9 higher than the previous day. The implied volatity was 37.74, the open interest changed by -32 which decreased total open position to 653
On 10 Mar BAJFINANCE was trading at 939.80. The strike last trading price was 14.85, which was -4.85 lower than the previous day. The implied volatity was 30.17, the open interest changed by -9 which decreased total open position to 687
On 9 Mar BAJFINANCE was trading at 938.05. The strike last trading price was 20.05, which was 5.7 higher than the previous day. The implied volatity was 34.34, the open interest changed by 63 which increased total open position to 699
On 6 Mar BAJFINANCE was trading at 950.20. The strike last trading price was 13.9, which was 3.75 higher than the previous day. The implied volatity was 30.33, the open interest changed by 38 which increased total open position to 631
On 5 Mar BAJFINANCE was trading at 962.40. The strike last trading price was 10.3, which was -6.9 lower than the previous day. The implied volatity was 28.99, the open interest changed by 311 which increased total open position to 592
On 4 Mar BAJFINANCE was trading at 945.10. The strike last trading price was 17.8, which was 9.6 higher than the previous day. The implied volatity was 31.4, the open interest changed by -307 which decreased total open position to 279
On 2 Mar BAJFINANCE was trading at 978.25. The strike last trading price was 8.45, which was 4.1 higher than the previous day. The implied volatity was 28.51, the open interest changed by 439 which increased total open position to 585
On 27 Feb BAJFINANCE was trading at 995.90. The strike last trading price was 4.2, which was 1.15 higher than the previous day. The implied volatity was 25.8, the open interest changed by 36 which increased total open position to 149
On 26 Feb BAJFINANCE was trading at 1012.95. The strike last trading price was 2.95, which was 0.05 higher than the previous day. The implied volatity was 26.25, the open interest changed by 13 which increased total open position to 113
On 25 Feb BAJFINANCE was trading at 1021.05. The strike last trading price was 2.85, which was -0.7 lower than the previous day. The implied volatity was 26.77, the open interest changed by 6 which increased total open position to 101
On 24 Feb BAJFINANCE was trading at 1023.55. The strike last trading price was 3.5, which was 0.95 higher than the previous day. The implied volatity was 28.37, the open interest changed by 32 which increased total open position to 97
On 23 Feb BAJFINANCE was trading at 1031.00. The strike last trading price was 2.5, which was -0.6 lower than the previous day. The implied volatity was 27, the open interest changed by -9 which decreased total open position to 64
On 20 Feb BAJFINANCE was trading at 1030.20. The strike last trading price was 3.2, which was -0.75 lower than the previous day. The implied volatity was 26.66, the open interest changed by 10 which increased total open position to 71
On 19 Feb BAJFINANCE was trading at 1017.05. The strike last trading price was 4.25, which was 0.95 higher than the previous day. The implied volatity was 25.31, the open interest changed by -15 which decreased total open position to 62
On 18 Feb BAJFINANCE was trading at 1023.80. The strike last trading price was 3.3, which was -1.65 lower than the previous day. The implied volatity was 25.56, the open interest changed by -12 which decreased total open position to 77
On 17 Feb BAJFINANCE was trading at 1014.15. The strike last trading price was 4.9, which was -0.3 lower than the previous day. The implied volatity was 26.69, the open interest changed by 0 which decreased total open position to 91
On 16 Feb BAJFINANCE was trading at 1012.75. The strike last trading price was 5.2, which was -0.45 lower than the previous day. The implied volatity was 27.05, the open interest changed by -7 which decreased total open position to 91
On 13 Feb BAJFINANCE was trading at 1024.75. The strike last trading price was 5.2, which was -1.9 lower than the previous day. The implied volatity was 29.02, the open interest changed by 7 which increased total open position to 98
On 12 Feb BAJFINANCE was trading at 999.10. The strike last trading price was 6.75, which was -4.3 lower than the previous day. The implied volatity was 26.13, the open interest changed by 3 which increased total open position to 91
On 11 Feb BAJFINANCE was trading at 968.95. The strike last trading price was 11, which was -1.95 lower than the previous day. The implied volatity was 24.3, the open interest changed by -5 which decreased total open position to 88
On 10 Feb BAJFINANCE was trading at 965.60. The strike last trading price was 12.95, which was 2.9 higher than the previous day. The implied volatity was 25.29, the open interest changed by -11 which decreased total open position to 92
On 9 Feb BAJFINANCE was trading at 983.15. The strike last trading price was 10.05, which was -1.1 lower than the previous day. The implied volatity was 25.62, the open interest changed by -12 which decreased total open position to 102
On 6 Feb BAJFINANCE was trading at 981.70. The strike last trading price was 10.95, which was -3.55 lower than the previous day. The implied volatity was 26.01, the open interest changed by -7 which decreased total open position to 114
On 5 Feb BAJFINANCE was trading at 964.75. The strike last trading price was 14.5, which was 0.1 higher than the previous day. The implied volatity was 25.57, the open interest changed by 30 which increased total open position to 120
On 4 Feb BAJFINANCE was trading at 963.30. The strike last trading price was 14.3, which was -5.6 lower than the previous day. The implied volatity was 25.09, the open interest changed by 13 which increased total open position to 90
On 3 Feb BAJFINANCE was trading at 964.40. The strike last trading price was 20, which was -19 lower than the previous day. The implied volatity was 29.6, the open interest changed by 43 which increased total open position to 78
On 2 Feb BAJFINANCE was trading at 903.70. The strike last trading price was 39, which was -8.45 lower than the previous day. The implied volatity was 28.23, the open interest changed by -1 which decreased total open position to 30
On 1 Feb BAJFINANCE was trading at 902.35. The strike last trading price was 47.45, which was 19.55 higher than the previous day. The implied volatity was 32.84, the open interest changed by -6 which decreased total open position to 30
On 30 Jan BAJFINANCE was trading at 929.85. The strike last trading price was 27.9, which was -0.6 lower than the previous day. The implied volatity was 26.76, the open interest changed by 1 which increased total open position to 36
On 29 Jan BAJFINANCE was trading at 935.15. The strike last trading price was 28.5, which was -4 lower than the previous day. The implied volatity was 28.68, the open interest changed by 0 which decreased total open position to 0
On 28 Jan BAJFINANCE was trading at 935.15. The strike last trading price was 32.5, which was -4.2 lower than the previous day. The implied volatity was 30.98, the open interest changed by 0 which decreased total open position to 35
On 27 Jan BAJFINANCE was trading at 914.70. The strike last trading price was 36.7, which was 5.65 higher than the previous day. The implied volatity was 28.47, the open interest changed by 0 which decreased total open position to 35
On 23 Jan BAJFINANCE was trading at 927.85. The strike last trading price was 31.05, which was 4.9 higher than the previous day. The implied volatity was 27.17, the open interest changed by 15 which increased total open position to 35
On 22 Jan BAJFINANCE was trading at 942.85. The strike last trading price was 26.15, which was -2.85 lower than the previous day. The implied volatity was 27.54, the open interest changed by 0 which decreased total open position to 20
On 21 Jan BAJFINANCE was trading at 936.25. The strike last trading price was 29, which was 1 higher than the previous day. The implied volatity was 27.98, the open interest changed by 1 which increased total open position to 18
On 20 Jan BAJFINANCE was trading at 933.20. The strike last trading price was 28, which was 11.75 higher than the previous day. The implied volatity was 25.03, the open interest changed by 1 which increased total open position to 16
On 19 Jan BAJFINANCE was trading at 969.45. The strike last trading price was 16.25, which was -8.75 lower than the previous day. The implied volatity was 24.98, the open interest changed by 0 which decreased total open position to 14
On 16 Jan BAJFINANCE was trading at 950.25. The strike last trading price was 25, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 14 Jan BAJFINANCE was trading at 945.95. The strike last trading price was 25, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 13 Jan BAJFINANCE was trading at 949.00. The strike last trading price was 25, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan BAJFINANCE was trading at 951.90. The strike last trading price was 25, which was 6.35 higher than the previous day. The implied volatity was 27.4, the open interest changed by 0 which decreased total open position to 13
On 9 Jan BAJFINANCE was trading at 959.60. The strike last trading price was 18.65, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 8 Jan BAJFINANCE was trading at 971.95. The strike last trading price was 18.65, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 7 Jan BAJFINANCE was trading at 968.80. The strike last trading price was 18.65, which was 2.65 higher than the previous day. The implied volatity was 25.73, the open interest changed by 0 which decreased total open position to 15
On 6 Jan BAJFINANCE was trading at 977.35. The strike last trading price was 16, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 5 Jan BAJFINANCE was trading at 978.75. The strike last trading price was 16, which was 0.85 higher than the previous day. The implied volatity was 24.94, the open interest changed by 1 which increased total open position to 13
On 2 Jan BAJFINANCE was trading at 990.45. The strike last trading price was 15.15, which was -2.55 lower than the previous day. The implied volatity was 25.99, the open interest changed by 1 which increased total open position to 11
On 1 Jan BAJFINANCE was trading at 973.10. The strike last trading price was 18.2, which was -7.9 lower than the previous day. The implied volatity was 25.72, the open interest changed by 9 which increased total open position to 9
On 31 Dec BAJFINANCE was trading at 986.80. The strike last trading price was 26.1, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
