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 | 825 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 7107.05 | 825 | - | 0 | 0 | 0 | ||||
| 3 Jul | 7258.80 | 825 | - | 0 | 0 | 0 | ||||
| 2 Jul | 7165.60 | 825 | - | 0 | 125 | 0 | ||||
| 1 Jul | 7276.75 | 825 | - | 0 | 125 | 0 | ||||
| 28 Jun | 7115.55 | 825 | - | 0 | 125 | 0 | ||||
| 27 Jun | 7166.75 | 825 | - | 0 | 125 | 0 | ||||
| 26 Jun | 7158.20 | 825 | - | 125 | 0 | 0 | ||||
| 25 Jun | 7074.45 | 1184.9 | - | 0 | 0 | 0 | ||||
| 24 Jun | 7081.85 | 1184.9 | - | 0 | 0 | 0 | ||||
| 21 Jun | 7134.25 | 1184.90 | - | 0 | 0 | 0 | ||||
| 20 Jun | 7207.10 | 1184.90 | - | 0 | 0 | 0 | ||||
| 19 Jun | 7233.95 | 1184.90 | - | 0 | 0 | 0 | ||||
| 18 Jun | 7334.70 | 1184.90 | - | 0 | 0 | 0 | ||||
| 14 Jun | 7341.55 | 1184.90 | - | 0 | 0 | 0 | ||||
| 13 Jun | 7294.95 | 1184.90 | - | 0 | 0 | 0 | ||||
| 12 Jun | 7217.75 | 1184.90 | - | 0 | 0 | 0 | ||||
| 11 Jun | 7138.10 | 1184.90 | - | 0 | 0 | 0 | ||||
| 10 Jun | 7088.85 | 1184.90 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 7 Jun | 7191.40 | 1184.90 | - | 0 | 0 | 0 | ||||
| 6 Jun | 6925.80 | 1184.90 | - | 0 | 0 | 0 | ||||
| 5 Jun | 6836.65 | 1184.90 | - | 0 | 0 | 0 | ||||
| 4 Jun | 6509.55 | 1184.90 | - | 0 | 0 | 0 | ||||
| 3 Jun | 6915.55 | 1184.90 | - | 0 | 0 | 0 | ||||
| 31 May | 6697.70 | 1184.90 | - | 0 | 0 | 0 | ||||
| 30 May | 6616.45 | 1184.90 | - | 0 | 0 | 0 | ||||
| 29 May | 6806.70 | 1184.90 | - | 0 | 0 | 0 | ||||
| 28 May | 6873.05 | 1184.90 | - | 0 | 0 | 0 | ||||
| 27 May | 6895.50 | 1184.90 | - | 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 6300 expiring on 25JUL2024
Delta for 6300 CE is -
Historical price for 6300 CE is as follows
On 5 Jul BAJFINANCE was trading at 7138.00. The strike last trading price was 825, 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 825, 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 825, 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 825, which was lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 0
On 1 Jul BAJFINANCE was trading at 7276.75. The strike last trading price was 825, which was lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 0
On 28 Jun BAJFINANCE was trading at 7115.55. The strike last trading price was 825, which was lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 0
On 27 Jun BAJFINANCE was trading at 7166.75. The strike last trading price was 825, which was lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 0
On 26 Jun BAJFINANCE was trading at 7158.20. The strike last trading price was 825, 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 1184.9, 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 1184.9, 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 1184.90, 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 1184.90, 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 1184.90, 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 1184.90, 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 1184.90, 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 1184.90, 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 1184.90, 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 1184.90, 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 1184.90, 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 1184.90, 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 1184.90, 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 1184.90, 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 1184.90, 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 1184.90, 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 1184.90, 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 1184.90, 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 1184.90, 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 1184.90, 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 1184.90, 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 | 12.35 | -3.85 | - | 88,750 | 3,000 | 81,875 |
| 4 Jul | 7107.05 | 16.2 | - | 1,08,125 | 9,875 | 78,875 | |
| 3 Jul | 7258.80 | 8.4 | - | 71,250 | 19,375 | 69,000 | |
| 2 Jul | 7165.60 | 12.9 | - | 25,375 | 4,875 | 49,625 | |
| 1 Jul | 7276.75 | 7.75 | - | 25,875 | 9,625 | 44,750 | |
| 28 Jun | 7115.55 | 12.3 | - | 25,375 | 14,125 | 35,125 | |
| 27 Jun | 7166.75 | 15 | - | 23,000 | -1,625 | 21,000 | |
| 26 Jun | 7158.20 | 17.5 | - | 20,875 | 2,125 | 22,625 | |
| 25 Jun | 7074.45 | 19.2 | - | 28,375 | 7,625 | 20,500 | |
| 24 Jun | 7081.85 | 18 | - | 7,750 | 2,000 | 12,750 | |
| 21 Jun | 7134.25 | 17.50 | - | 2,875 | 750 | 10,375 | |
| 20 Jun | 7207.10 | 16.00 | - | 9,375 | 2,500 | 9,625 | |
| 19 Jun | 7233.95 | 19.00 | - | 250 | 0 | 7,125 | |
| 18 Jun | 7334.70 | 14.00 | - | 375 | -250 | 7,000 | |
| 14 Jun | 7341.55 | 17.55 | - | 250 | 0 | 7,250 | |
| 13 Jun | 7294.95 | 17.55 | - | 1,250 | -125 | 7,250 | |
| 12 Jun | 7217.75 | 24.00 | - | 7,000 | -2,000 | 7,375 | |
| 11 Jun | 7138.10 | 27.30 | - | 4,875 | -2,250 | 10,375 | |
| 10 Jun | 7088.85 | 31.00 | - | 500 | 375 | 12,500 | |
| 7 Jun | 7191.40 | 34.00 | - | 18,375 | -12,375 | 12,125 | |
| 6 Jun | 6925.80 | 58.00 | - | 4,125 | 375 | 24,500 | |
| 5 Jun | 6836.65 | 77.30 | - | 3,375 | -500 | 24,125 | |
| 4 Jun | 6509.55 | 185.80 | - | 1,125 | -250 | 24,625 | |
| 3 Jun | 6915.55 | 74.50 | - | 14,375 | -4,500 | 24,875 | |
| 31 May | 6697.70 | 125.00 | - | 3,250 | 375 | 29,500 | |
| 30 May | 6616.45 | 157.55 | - | 1,750 | 750 | 29,125 | |
| 29 May | 6806.70 | 115.00 | - | 375 | 0 | 28,375 | |
| 28 May | 6873.05 | 101.75 | - | 2,500 | 1,000 | 27,875 | |
| 27 May | 6895.50 | 110.25 | - | 6,000 | 3,125 | 26,375 | |
| 24 May | 6836.90 | 121.20 | - | 2,625 | 2,500 | 23,250 | |
| 23 May | 6826.65 | 127.95 | - | 3,875 | 3,500 | 20,750 | |
| 22 May | 6744.55 | 151.00 | - | 1,375 | 0 | 17,250 | |
| 21 May | 6742.85 | 158.00 | - | 3,000 | 1,625 | 16,750 | |
| 18 May | 6738.00 | 140.00 | - | 4,500 | 2,000 | 12,625 | |
| 17 May | 6727.40 | 159.95 | - | 7,625 | 9,250 | 10,500 | |
| 16 May | 6747.15 | 170.00 | - | 2,625 | 875 | 1,250 | |
| 15 May | 6680.00 | 180.00 | - | 125 | 0 | 250 | |
| 14 May | 6675.70 | 160.00 | - | 0 | 0 | 0 | |
| 13 May | 6718.75 | 160.00 | - | 0 | 0 | 0 | |
For BAJAJ FINANCE LIMITED - strike price 6300 expiring on 25JUL2024
Delta for 6300 PE is -
Historical price for 6300 PE is as follows
On 5 Jul BAJFINANCE was trading at 7138.00. The strike last trading price was 12.35, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 81875
On 4 Jul BAJFINANCE was trading at 7107.05. The strike last trading price was 16.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 9875 which increased total open position to 78875
On 3 Jul BAJFINANCE was trading at 7258.80. The strike last trading price was 8.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 19375 which increased total open position to 69000
On 2 Jul BAJFINANCE was trading at 7165.60. The strike last trading price was 12.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 49625
On 1 Jul BAJFINANCE was trading at 7276.75. The strike last trading price was 7.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 44750
On 28 Jun BAJFINANCE was trading at 7115.55. The strike last trading price was 12.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 14125 which increased total open position to 35125
On 27 Jun BAJFINANCE was trading at 7166.75. The strike last trading price was 15, which was lower than the previous day. The implied volatity was -, the open interest changed by -1625 which decreased total open position to 21000
On 26 Jun BAJFINANCE was trading at 7158.20. The strike last trading price was 17.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 22625
On 25 Jun BAJFINANCE was trading at 7074.45. The strike last trading price was 19.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 7625 which increased total open position to 20500
On 24 Jun BAJFINANCE was trading at 7081.85. The strike last trading price was 18, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 12750
On 21 Jun BAJFINANCE was trading at 7134.25. The strike last trading price was 17.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 10375
On 20 Jun BAJFINANCE was trading at 7207.10. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 9625
On 19 Jun BAJFINANCE was trading at 7233.95. The strike last trading price was 19.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7125
On 18 Jun BAJFINANCE was trading at 7334.70. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 7000
On 14 Jun BAJFINANCE was trading at 7341.55. The strike last trading price was 17.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7250
On 13 Jun BAJFINANCE was trading at 7294.95. The strike last trading price was 17.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 7250
On 12 Jun BAJFINANCE was trading at 7217.75. The strike last trading price was 24.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 7375
On 11 Jun BAJFINANCE was trading at 7138.10. The strike last trading price was 27.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 10375
On 10 Jun BAJFINANCE was trading at 7088.85. The strike last trading price was 31.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 12500
On 7 Jun BAJFINANCE was trading at 7191.40. The strike last trading price was 34.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -12375 which decreased total open position to 12125
On 6 Jun BAJFINANCE was trading at 6925.80. The strike last trading price was 58.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 24500
On 5 Jun BAJFINANCE was trading at 6836.65. The strike last trading price was 77.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 24125
On 4 Jun BAJFINANCE was trading at 6509.55. The strike last trading price was 185.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 24625
On 3 Jun BAJFINANCE was trading at 6915.55. The strike last trading price was 74.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 24875
On 31 May BAJFINANCE was trading at 6697.70. The strike last trading price was 125.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 29500
On 30 May BAJFINANCE was trading at 6616.45. The strike last trading price was 157.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 29125
On 29 May BAJFINANCE was trading at 6806.70. The strike last trading price was 115.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28375
On 28 May BAJFINANCE was trading at 6873.05. The strike last trading price was 101.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 27875
On 27 May BAJFINANCE was trading at 6895.50. The strike last trading price was 110.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 26375
On 24 May BAJFINANCE was trading at 6836.90. The strike last trading price was 121.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 23250
On 23 May BAJFINANCE was trading at 6826.65. The strike last trading price was 127.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 20750
On 22 May BAJFINANCE was trading at 6744.55. The strike last trading price was 151.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17250
On 21 May BAJFINANCE was trading at 6742.85. The strike last trading price was 158.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1625 which increased total open position to 16750
On 18 May BAJFINANCE was trading at 6738.00. The strike last trading price was 140.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 12625
On 17 May BAJFINANCE was trading at 6727.40. The strike last trading price was 159.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 9250 which increased total open position to 10500
On 16 May BAJFINANCE was trading at 6747.15. The strike last trading price was 170.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 1250
On 15 May BAJFINANCE was trading at 6680.00. The strike last trading price was 180.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250
On 14 May BAJFINANCE was trading at 6675.70. The strike last trading price was 160.00, 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 160.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0