BAJFINANCE
BAJAJ FINANCE LIMITED
Historical option data for BAJFINANCE
05 Jul 2024 04:13 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 7138.00 | 1150 | 32.75 | - | 375 | -125 | 625 | |||
| 4 Jul | 7107.05 | 1117.25 | - | 375 | 125 | 750 | ||||
| 3 Jul | 7258.80 | 1250 | - | 125 | 0 | 625 | ||||
| 2 Jul | 7165.60 | 1304.4 | - | 0 | 625 | 0 | ||||
| 1 Jul | 7276.75 | 1304.4 | - | 250 | 625 | 625 | ||||
| 28 Jun | 7115.55 | 1155 | - | 0 | 500 | 0 | ||||
| 27 Jun | 7166.75 | 1155 | - | 0 | 500 | 0 | ||||
| 26 Jun | 7158.20 | 1155 | - | 500 | 250 | 250 | ||||
| 25 Jun | 7074.45 | 1442 | - | 0 | 0 | 0 | ||||
| 24 Jun | 7081.85 | 1442 | - | 0 | 0 | 0 | ||||
| 21 Jun | 7134.25 | 1442.00 | - | 0 | 0 | 0 | ||||
| 20 Jun | 7207.10 | 1442.00 | - | 0 | 0 | 0 | ||||
| 19 Jun | 7233.95 | 1442.00 | - | 0 | 0 | 0 | ||||
| 18 Jun | 7334.70 | 1442.00 | - | 0 | 0 | 0 | ||||
| 14 Jun | 7341.55 | 1442.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 7294.95 | 1442.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 7217.75 | 1442.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 7138.10 | 1442.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 7088.85 | 1442.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 7191.40 | 1442.00 | - | 0 | 0 | 0 | ||||
| 6 Jun | 6925.80 | 1442.00 | - | 0 | 0 | 0 | ||||
| 5 Jun | 6836.65 | 1442.00 | - | 0 | 0 | 0 | ||||
| 4 Jun | 6509.55 | 1442.00 | - | 0 | 0 | 0 | ||||
| 3 Jun | 6915.55 | 1442.00 | - | 0 | 0 | 0 | ||||
| 31 May | 6697.70 | 1442.00 | - | 0 | 0 | 0 | ||||
| 30 May | 6616.45 | 1442.00 | - | 0 | 0 | 0 | ||||
| 29 May | 6806.70 | 1442.00 | - | 0 | 0 | 0 | ||||
| 28 May | 6873.05 | 1442.00 | - | 0 | 0 | 0 | ||||
| 27 May | 6895.50 | 1442.00 | - | 0 | 0 | 0 | ||||
| 24 May | 6836.90 | 0.00 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 May | 6826.65 | 0.00 | - | 0 | 0 | 0 | ||||
| 22 May | 6744.55 | 0.00 | - | 0 | 0 | 0 | ||||
| 21 May | 6742.85 | 0.00 | - | 0 | 0 | 0 | ||||
| 18 May | 6738.00 | 0.00 | - | 0 | 0 | 0 | ||||
| 17 May | 6727.40 | 0.00 | - | 0 | 0 | 0 | ||||
| 16 May | 6747.15 | 0.00 | - | 0 | 0 | 0 | ||||
| 15 May | 6680.00 | 0.00 | - | 0 | 0 | 0 | ||||
| 14 May | 6675.70 | 0.00 | - | 0 | 0 | 0 | ||||
| 13 May | 6718.75 | 0.00 | - | 0 | 0 | 0 | ||||
For BAJAJ FINANCE LIMITED - strike price 6000 expiring on 25JUL2024
Delta for 6000 CE is -
Historical price for 6000 CE is as follows
On 5 Jul BAJFINANCE was trading at 7138.00. The strike last trading price was 1150, which was 32.75 higher than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 625
On 4 Jul BAJFINANCE was trading at 7107.05. The strike last trading price was 1117.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 750
On 3 Jul BAJFINANCE was trading at 7258.80. The strike last trading price was 1250, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 625
On 2 Jul BAJFINANCE was trading at 7165.60. The strike last trading price was 1304.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 0
On 1 Jul BAJFINANCE was trading at 7276.75. The strike last trading price was 1304.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 625
On 28 Jun BAJFINANCE was trading at 7115.55. The strike last trading price was 1155, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 0
On 27 Jun BAJFINANCE was trading at 7166.75. The strike last trading price was 1155, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 0
On 26 Jun BAJFINANCE was trading at 7158.20. The strike last trading price was 1155, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 250
On 25 Jun BAJFINANCE was trading at 7074.45. The strike last trading price was 1442, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jun BAJFINANCE was trading at 7081.85. The strike last trading price was 1442, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jun BAJFINANCE was trading at 7134.25. The strike last trading price was 1442.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun BAJFINANCE was trading at 7207.10. The strike last trading price was 1442.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun BAJFINANCE was trading at 7233.95. The strike last trading price was 1442.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun BAJFINANCE was trading at 7334.70. The strike last trading price was 1442.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun BAJFINANCE was trading at 7341.55. The strike last trading price was 1442.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun BAJFINANCE was trading at 7294.95. The strike last trading price was 1442.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun BAJFINANCE was trading at 7217.75. The strike last trading price was 1442.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun BAJFINANCE was trading at 7138.10. The strike last trading price was 1442.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun BAJFINANCE was trading at 7088.85. The strike last trading price was 1442.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun BAJFINANCE was trading at 7191.40. The strike last trading price was 1442.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun BAJFINANCE was trading at 6925.80. The strike last trading price was 1442.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun BAJFINANCE was trading at 6836.65. The strike last trading price was 1442.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun BAJFINANCE was trading at 6509.55. The strike last trading price was 1442.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun BAJFINANCE was trading at 6915.55. The strike last trading price was 1442.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May BAJFINANCE was trading at 6697.70. The strike last trading price was 1442.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May BAJFINANCE was trading at 6616.45. The strike last trading price was 1442.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May BAJFINANCE was trading at 6806.70. The strike last trading price was 1442.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May BAJFINANCE was trading at 6873.05. The strike last trading price was 1442.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May BAJFINANCE was trading at 6895.50. The strike last trading price was 1442.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May BAJFINANCE was trading at 6836.90. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May BAJFINANCE was trading at 6826.65. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May BAJFINANCE was trading at 6744.55. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May BAJFINANCE was trading at 6742.85. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May BAJFINANCE was trading at 6738.00. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May BAJFINANCE was trading at 6727.40. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May BAJFINANCE was trading at 6747.15. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May BAJFINANCE was trading at 6680.00. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May BAJFINANCE was trading at 6675.70. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May BAJFINANCE was trading at 6718.75. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 7138.00 | 6.45 | -0.80 | - | 37,500 | 2,250 | 78,625 |
| 4 Jul | 7107.05 | 7.25 | - | 97,875 | 6,375 | 76,375 | |
| 3 Jul | 7258.80 | 5.45 | - | 43,000 | 7,500 | 70,000 | |
| 2 Jul | 7165.60 | 7 | - | 51,125 | 17,250 | 58,750 | |
| 1 Jul | 7276.75 | 5.45 | - | 21,250 | 4,625 | 41,500 | |
| 28 Jun | 7115.55 | 6 | - | 7,250 | 375 | 36,875 | |
| 27 Jun | 7166.75 | 8.1 | - | 10,875 | 6,125 | 36,500 | |
| 26 Jun | 7158.20 | 8.05 | - | 25,875 | -500 | 30,625 | |
| 25 Jun | 7074.45 | 10.8 | - | 10,250 | 5,875 | 31,125 | |
| 24 Jun | 7081.85 | 8.4 | - | 3,625 | 1,625 | 25,250 | |
| 21 Jun | 7134.25 | 8.85 | - | 3,250 | 1,750 | 23,500 | |
| 20 Jun | 7207.10 | 12.20 | - | 3,125 | 1,000 | 22,125 | |
| 19 Jun | 7233.95 | 10.65 | - | 750 | 375 | 21,125 | |
| 18 Jun | 7334.70 | 7.00 | - | 250 | -1,375 | 20,625 | |
| 14 Jun | 7341.55 | 11.50 | - | 4,500 | -375 | 22,000 | |
| 13 Jun | 7294.95 | 11.70 | - | 1,375 | 125 | 22,375 | |
| 12 Jun | 7217.75 | 11.50 | - | 2,625 | -1,250 | 22,125 | |
| 11 Jun | 7138.10 | 13.00 | - | 1,625 | 500 | 23,375 | |
| 10 Jun | 7088.85 | 17.50 | - | 5,250 | 0 | 22,875 | |
| 7 Jun | 7191.40 | 20.00 | - | 11,750 | -750 | 22,875 | |
| 6 Jun | 6925.80 | 29.00 | - | 7,375 | 1,500 | 23,625 | |
| 5 Jun | 6836.65 | 39.20 | - | 13,875 | -7,750 | 22,125 | |
| 4 Jun | 6509.55 | 105.00 | - | 23,000 | 6,500 | 29,875 | |
| 3 Jun | 6915.55 | 37.00 | - | 15,250 | 625 | 23,375 | |
| 31 May | 6697.70 | 71.00 | - | 8,375 | -1,250 | 22,875 | |
| 30 May | 6616.45 | 87.10 | - | 9,875 | 5,875 | 24,125 | |
| 29 May | 6806.70 | 64.80 | - | 1,250 | 875 | 18,250 | |
| 28 May | 6873.05 | 64.00 | - | 6,125 | 4,000 | 17,250 | |
| 27 May | 6895.50 | 69.00 | - | 3,250 | 500 | 13,375 | |
| 24 May | 6836.90 | 70.70 | - | 1,625 | -125 | 12,875 | |
| 23 May | 6826.65 | 77.00 | - | 3,125 | -1,750 | 12,875 | |
| 22 May | 6744.55 | 85.00 | - | 500 | -250 | 14,625 | |
| 21 May | 6742.85 | 94.95 | - | 2,125 | 1,000 | 15,000 | |
| 18 May | 6738.00 | 105.00 | - | 250 | 0 | 13,875 | |
| 17 May | 6727.40 | 95.00 | - | 2,250 | 0 | 14,500 | |
| 16 May | 6747.15 | 116.00 | - | 125 | 0 | 14,500 | |
| 15 May | 6680.00 | 115.00 | - | 3,750 | 1,375 | 14,500 | |
| 14 May | 6675.70 | 117.50 | - | 1,000 | 500 | 13,125 | |
| 13 May | 6718.75 | 126.45 | - | 500 | 0 | 12,625 | |
For BAJAJ FINANCE LIMITED - strike price 6000 expiring on 25JUL2024
Delta for 6000 PE is -
Historical price for 6000 PE is as follows
On 5 Jul BAJFINANCE was trading at 7138.00. The strike last trading price was 6.45, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 78625
On 4 Jul BAJFINANCE was trading at 7107.05. The strike last trading price was 7.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 6375 which increased total open position to 76375
On 3 Jul BAJFINANCE was trading at 7258.80. The strike last trading price was 5.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 70000
On 2 Jul BAJFINANCE was trading at 7165.60. The strike last trading price was 7, which was lower than the previous day. The implied volatity was -, the open interest changed by 17250 which increased total open position to 58750
On 1 Jul BAJFINANCE was trading at 7276.75. The strike last trading price was 5.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 4625 which increased total open position to 41500
On 28 Jun BAJFINANCE was trading at 7115.55. The strike last trading price was 6, which was lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 36875
On 27 Jun BAJFINANCE was trading at 7166.75. The strike last trading price was 8.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 36500
On 26 Jun BAJFINANCE was trading at 7158.20. The strike last trading price was 8.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 30625
On 25 Jun BAJFINANCE was trading at 7074.45. The strike last trading price was 10.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 5875 which increased total open position to 31125
On 24 Jun BAJFINANCE was trading at 7081.85. The strike last trading price was 8.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 1625 which increased total open position to 25250
On 21 Jun BAJFINANCE was trading at 7134.25. The strike last trading price was 8.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 23500
On 20 Jun BAJFINANCE was trading at 7207.10. The strike last trading price was 12.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 22125
On 19 Jun BAJFINANCE was trading at 7233.95. The strike last trading price was 10.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 21125
On 18 Jun BAJFINANCE was trading at 7334.70. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1375 which decreased total open position to 20625
On 14 Jun BAJFINANCE was trading at 7341.55. The strike last trading price was 11.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 22000
On 13 Jun BAJFINANCE was trading at 7294.95. The strike last trading price was 11.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 22375
On 12 Jun BAJFINANCE was trading at 7217.75. The strike last trading price was 11.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 22125
On 11 Jun BAJFINANCE was trading at 7138.10. The strike last trading price was 13.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 23375
On 10 Jun BAJFINANCE was trading at 7088.85. The strike last trading price was 17.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22875
On 7 Jun BAJFINANCE was trading at 7191.40. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 22875
On 6 Jun BAJFINANCE was trading at 6925.80. The strike last trading price was 29.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 23625
On 5 Jun BAJFINANCE was trading at 6836.65. The strike last trading price was 39.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -7750 which decreased total open position to 22125
On 4 Jun BAJFINANCE was trading at 6509.55. The strike last trading price was 105.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 29875
On 3 Jun BAJFINANCE was trading at 6915.55. The strike last trading price was 37.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 23375
On 31 May BAJFINANCE was trading at 6697.70. The strike last trading price was 71.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 22875
On 30 May BAJFINANCE was trading at 6616.45. The strike last trading price was 87.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 5875 which increased total open position to 24125
On 29 May BAJFINANCE was trading at 6806.70. The strike last trading price was 64.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 18250
On 28 May BAJFINANCE was trading at 6873.05. The strike last trading price was 64.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 17250
On 27 May BAJFINANCE was trading at 6895.50. The strike last trading price was 69.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 13375
On 24 May BAJFINANCE was trading at 6836.90. The strike last trading price was 70.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 12875
On 23 May BAJFINANCE was trading at 6826.65. The strike last trading price was 77.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 12875
On 22 May BAJFINANCE was trading at 6744.55. The strike last trading price was 85.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 14625
On 21 May BAJFINANCE was trading at 6742.85. The strike last trading price was 94.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 15000
On 18 May BAJFINANCE was trading at 6738.00. The strike last trading price was 105.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13875
On 17 May BAJFINANCE was trading at 6727.40. The strike last trading price was 95.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14500
On 16 May BAJFINANCE was trading at 6747.15. The strike last trading price was 116.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14500
On 15 May BAJFINANCE was trading at 6680.00. The strike last trading price was 115.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 14500
On 14 May BAJFINANCE was trading at 6675.70. The strike last trading price was 117.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 13125
On 13 May BAJFINANCE was trading at 6718.75. The strike last trading price was 126.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12625