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 | 1268.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 7107.05 | 1268.45 | - | 0 | 0 | 0 | ||||
| 3 Jul | 7258.80 | 1268.45 | - | 0 | 0 | 0 | ||||
| 2 Jul | 7165.60 | 1268.45 | - | 0 | 0 | 0 | ||||
| 1 Jul | 7276.75 | 1268.45 | - | 0 | 0 | 0 | ||||
| 28 Jun | 7115.55 | 1268.45 | - | 0 | 0 | 0 | ||||
| 27 Jun | 7166.75 | 1268.45 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Jun | 7158.20 | 1268.45 | - | 0 | 0 | 0 | ||||
| 25 Jun | 7074.45 | 1268.45 | - | 0 | 0 | 0 | ||||
| 24 Jun | 7081.85 | 1268.45 | - | 0 | 0 | 0 | ||||
| 21 Jun | 7134.25 | 1268.45 | - | 0 | 0 | 0 | ||||
| 20 Jun | 7207.10 | 1268.45 | - | 0 | 0 | 0 | ||||
| 19 Jun | 7233.95 | 1268.45 | - | 0 | 0 | 0 | ||||
| 18 Jun | 7334.70 | 1268.45 | - | 0 | 0 | 0 | ||||
| 14 Jun | 7341.55 | 1268.45 | - | 0 | 0 | 0 | ||||
| 13 Jun | 7294.95 | 1268.45 | - | 0 | 0 | 0 | ||||
| 12 Jun | 7217.75 | 1268.45 | - | 0 | 0 | 0 | ||||
| 11 Jun | 7138.10 | 1268.45 | - | 0 | 0 | 0 | ||||
| 10 Jun | 7088.85 | 1268.45 | - | 0 | 0 | 0 | ||||
| 7 Jun | 7191.40 | 1268.45 | - | 0 | 0 | 0 | ||||
| 6 Jun | 6925.80 | 1268.45 | - | 0 | 0 | 0 | ||||
| 5 Jun | 6836.65 | 1268.45 | - | 0 | 0 | 0 | ||||
| 4 Jun | 6509.55 | 1268.45 | - | 0 | 0 | 0 | ||||
| 3 Jun | 6915.55 | 1268.45 | - | 0 | 0 | 0 | ||||
| 31 May | 6697.70 | 1268.45 | - | 0 | 0 | 0 | ||||
| 30 May | 6616.45 | 0.00 | - | 0 | 0 | 0 | ||||
| 29 May | 6806.70 | 0.00 | - | 0 | 0 | 0 | ||||
| 28 May | 6873.05 | 0.00 | - | 0 | 0 | 0 | ||||
| 27 May | 6895.50 | 0.00 | - | 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 6200 expiring on 25JUL2024
Delta for 6200 CE is -
Historical price for 6200 CE is as follows
On 5 Jul BAJFINANCE was trading at 7138.00. The strike last trading price was 1268.45, 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 Jul BAJFINANCE was trading at 7107.05. The strike last trading price was 1268.45, 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 Jul BAJFINANCE was trading at 7258.80. The strike last trading price was 1268.45, 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 2 Jul BAJFINANCE was trading at 7165.60. The strike last trading price was 1268.45, 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 1 Jul BAJFINANCE was trading at 7276.75. The strike last trading price was 1268.45, 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 Jun BAJFINANCE was trading at 7115.55. The strike last trading price was 1268.45, 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 Jun BAJFINANCE was trading at 7166.75. The strike last trading price was 1268.45, 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 26 Jun BAJFINANCE was trading at 7158.20. The strike last trading price was 1268.45, 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 25 Jun BAJFINANCE was trading at 7074.45. The strike last trading price was 1268.45, 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 1268.45, 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 1268.45, 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 1268.45, 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 1268.45, 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 1268.45, 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 1268.45, 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 1268.45, 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 1268.45, 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 1268.45, 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 1268.45, 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 1268.45, 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 1268.45, 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 1268.45, 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 1268.45, 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 1268.45, 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 1268.45, 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 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 29 May BAJFINANCE was trading at 6806.70. 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 28 May BAJFINANCE was trading at 6873.05. 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 27 May BAJFINANCE was trading at 6895.50. 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 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 | 9.1 | -3.10 | - | 21,500 | 2,250 | 33,500 |
| 4 Jul | 7107.05 | 12.2 | - | 49,000 | 24,625 | 31,250 | |
| 3 Jul | 7258.80 | 7.75 | - | 3,250 | -1,625 | 6,625 | |
| 2 Jul | 7165.60 | 9.8 | - | 5,375 | 3,375 | 8,125 | |
| 1 Jul | 7276.75 | 7.35 | - | 4,625 | 3,250 | 4,750 | |
| 28 Jun | 7115.55 | 10 | - | 1,000 | -125 | 1,500 | |
| 27 Jun | 7166.75 | 10 | - | 125 | 0 | 1,625 | |
| 26 Jun | 7158.20 | 15 | - | 125 | 0 | 1,500 | |
| 25 Jun | 7074.45 | 14.1 | - | 750 | 625 | 1,500 | |
| 24 Jun | 7081.85 | 15.95 | - | 125 | 0 | 875 | |
| 21 Jun | 7134.25 | 16.00 | - | 250 | 0 | 750 | |
| 20 Jun | 7207.10 | 15.00 | - | 0 | -125 | 0 | |
| 19 Jun | 7233.95 | 15.00 | - | 0 | -125 | 0 | |
| 18 Jun | 7334.70 | 15.00 | - | 125 | 875 | 875 | |
| 14 Jun | 7341.55 | 28.00 | - | 0 | 0 | 0 | |
| 13 Jun | 7294.95 | 28.00 | - | 125 | 0 | 875 | |
| 12 Jun | 7217.75 | 20.00 | - | 0 | 0 | 0 | |
| 11 Jun | 7138.10 | 20.00 | - | 125 | 0 | 875 | |
| 10 Jun | 7088.85 | 30.00 | - | 125 | 0 | 875 | |
| 7 Jun | 7191.40 | 29.00 | - | 500 | -375 | 875 | |
| 6 Jun | 6925.80 | 37.00 | - | 1,625 | -1,375 | 1,250 | |
| 5 Jun | 6836.65 | 53.50 | - | 875 | -250 | 2,625 | |
| 4 Jun | 6509.55 | 158.00 | - | 1,375 | 1,125 | 2,875 | |
| 3 Jun | 6915.55 | 54.35 | - | 2,625 | -750 | 1,750 | |
| 31 May | 6697.70 | 164.00 | - | 0 | 0 | 0 | |
| 30 May | 6616.45 | 164.00 | - | 0 | 0 | 0 | |
| 29 May | 6806.70 | 164.00 | - | 0 | 0 | 0 | |
| 28 May | 6873.05 | 164.00 | - | 0 | 0 | 0 | |
| 27 May | 6895.50 | 164.00 | - | 0 | 0 | 0 | |
| 24 May | 6836.90 | 164.00 | - | 0 | 0 | 0 | |
| 23 May | 6826.65 | 164.00 | - | 0 | 0 | 0 | |
| 22 May | 6744.55 | 164.00 | - | 0 | 0 | 0 | |
| 21 May | 6742.85 | 164.00 | - | 0 | 0 | 0 | |
| 18 May | 6738.00 | 164.00 | - | 0 | 0 | 2,500 | |
| 17 May | 6727.40 | 164.00 | - | 0 | 0 | 0 | |
| 16 May | 6747.15 | 164.00 | - | 0 | 0 | 0 | |
| 15 May | 6680.00 | 164.00 | - | 0 | 0 | 0 | |
| 14 May | 6675.70 | 164.00 | - | 0 | 0 | 0 | |
| 13 May | 6718.75 | 164.00 | - | 0 | 0 | 2,500 | |
For BAJAJ FINANCE LIMITED - strike price 6200 expiring on 25JUL2024
Delta for 6200 PE is -
Historical price for 6200 PE is as follows
On 5 Jul BAJFINANCE was trading at 7138.00. The strike last trading price was 9.1, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 33500
On 4 Jul BAJFINANCE was trading at 7107.05. The strike last trading price was 12.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 24625 which increased total open position to 31250
On 3 Jul BAJFINANCE was trading at 7258.80. The strike last trading price was 7.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -1625 which decreased total open position to 6625
On 2 Jul BAJFINANCE was trading at 7165.60. The strike last trading price was 9.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 8125
On 1 Jul BAJFINANCE was trading at 7276.75. The strike last trading price was 7.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 4750
On 28 Jun BAJFINANCE was trading at 7115.55. The strike last trading price was 10, which was lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 1500
On 27 Jun BAJFINANCE was trading at 7166.75. The strike last trading price was 10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1625
On 26 Jun BAJFINANCE was trading at 7158.20. The strike last trading price was 15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 25 Jun BAJFINANCE was trading at 7074.45. The strike last trading price was 14.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 1500
On 24 Jun BAJFINANCE was trading at 7081.85. The strike last trading price was 15.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 875
On 21 Jun BAJFINANCE was trading at 7134.25. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 750
On 20 Jun BAJFINANCE was trading at 7207.10. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 0
On 19 Jun BAJFINANCE was trading at 7233.95. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 0
On 18 Jun BAJFINANCE was trading at 7334.70. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 875
On 14 Jun BAJFINANCE was trading at 7341.55. The strike last trading price was 28.00, 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 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 875
On 12 Jun BAJFINANCE was trading at 7217.75. The strike last trading price was 20.00, 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 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 875
On 10 Jun BAJFINANCE was trading at 7088.85. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 875
On 7 Jun BAJFINANCE was trading at 7191.40. The strike last trading price was 29.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 875
On 6 Jun BAJFINANCE was trading at 6925.80. The strike last trading price was 37.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1375 which decreased total open position to 1250
On 5 Jun BAJFINANCE was trading at 6836.65. The strike last trading price was 53.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 2625
On 4 Jun BAJFINANCE was trading at 6509.55. The strike last trading price was 158.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 2875
On 3 Jun BAJFINANCE was trading at 6915.55. The strike last trading price was 54.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 1750
On 31 May BAJFINANCE was trading at 6697.70. The strike last trading price was 164.00, 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 164.00, 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 164.00, 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 164.00, 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 164.00, 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 164.00, 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 164.00, 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 164.00, 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 164.00, 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 164.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 17 May BAJFINANCE was trading at 6727.40. The strike last trading price was 164.00, 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 164.00, 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 164.00, 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 164.00, 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 164.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500