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 | 690 | 23.65 | - | 4,250 | 625 | 7,750 | |||
| 4 Jul | 7107.05 | 666.35 | - | 3,000 | 1,250 | 7,125 | ||||
| 3 Jul | 7258.80 | 740 | - | 250 | 0 | 5,875 | ||||
| 2 Jul | 7165.60 | 770 | - | 875 | 500 | 5,875 | ||||
| 1 Jul | 7276.75 | 780 | - | 125 | 125 | 5,375 | ||||
| 28 Jun | 7115.55 | 715 | - | 125 | -125 | 5,250 | ||||
| 27 Jun | 7166.75 | 740 | - | 875 | 125 | 5,375 | ||||
| 26 Jun | 7158.20 | 745 | - | 875 | 0 | 5,125 | ||||
| 25 Jun | 7074.45 | 669.4 | - | 10,000 | 3,875 | 5,125 | ||||
| 24 Jun | 7081.85 | 670 | - | 3,625 | -500 | 1,250 | ||||
| 21 Jun | 7134.25 | 697.80 | - | 1,750 | 500 | 500 | ||||
| 20 Jun | 7207.10 | 1025.40 | - | 0 | 0 | 0 | ||||
| 19 Jun | 7233.95 | 1025.40 | - | 0 | 0 | 0 | ||||
| 18 Jun | 7334.70 | 1025.40 | - | 0 | 0 | 0 | ||||
| 14 Jun | 7341.55 | 1025.40 | - | 0 | 0 | 0 | ||||
| 13 Jun | 7294.95 | 1025.40 | - | 0 | 0 | 0 | ||||
| 12 Jun | 7217.75 | 1025.40 | - | 0 | 0 | 0 | ||||
| 11 Jun | 7138.10 | 1025.40 | - | 0 | 0 | 0 | ||||
| 10 Jun | 7088.85 | 1025.40 | - | 0 | 0 | 0 | ||||
| 7 Jun | 7191.40 | 1025.40 | - | 0 | 0 | 0 | ||||
| 6 Jun | 6925.80 | 1025.40 | - | 0 | 0 | 0 | ||||
| 5 Jun | 6836.65 | 1025.40 | - | 0 | 0 | 0 | ||||
| 4 Jun | 6509.55 | 1025.40 | - | 0 | 0 | 0 | ||||
| 3 Jun | 6915.55 | 1025.40 | - | 0 | 0 | 0 | ||||
| 31 May | 6697.70 | 1025.40 | - | 0 | 0 | 0 | ||||
| 30 May | 6616.45 | 1025.40 | - | 0 | 0 | 0 | ||||
| 29 May | 6806.70 | 1025.40 | - | 0 | 0 | 0 | ||||
| 28 May | 6873.05 | 1025.40 | - | 0 | 0 | 0 | ||||
| 27 May | 6895.50 | 1025.40 | - | 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 6500 expiring on 25JUL2024
Delta for 6500 CE is -
Historical price for 6500 CE is as follows
On 5 Jul BAJFINANCE was trading at 7138.00. The strike last trading price was 690, which was 23.65 higher than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 7750
On 4 Jul BAJFINANCE was trading at 7107.05. The strike last trading price was 666.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 7125
On 3 Jul BAJFINANCE was trading at 7258.80. The strike last trading price was 740, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5875
On 2 Jul BAJFINANCE was trading at 7165.60. The strike last trading price was 770, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 5875
On 1 Jul BAJFINANCE was trading at 7276.75. The strike last trading price was 780, which was lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 5375
On 28 Jun BAJFINANCE was trading at 7115.55. The strike last trading price was 715, which was lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 5250
On 27 Jun BAJFINANCE was trading at 7166.75. The strike last trading price was 740, which was lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 5375
On 26 Jun BAJFINANCE was trading at 7158.20. The strike last trading price was 745, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5125
On 25 Jun BAJFINANCE was trading at 7074.45. The strike last trading price was 669.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 3875 which increased total open position to 5125
On 24 Jun BAJFINANCE was trading at 7081.85. The strike last trading price was 670, which was lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 1250
On 21 Jun BAJFINANCE was trading at 7134.25. The strike last trading price was 697.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 20 Jun BAJFINANCE was trading at 7207.10. The strike last trading price was 1025.40, 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 1025.40, 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 1025.40, 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 1025.40, 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 1025.40, 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 1025.40, 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 1025.40, 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 1025.40, 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 1025.40, 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 1025.40, 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 1025.40, 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 1025.40, 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 1025.40, 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 1025.40, 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 1025.40, 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 1025.40, 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 1025.40, 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 1025.40, 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 | 23.95 | -8.05 | - | 2,26,375 | 1,125 | 3,54,625 |
| 4 Jul | 7107.05 | 32 | - | 4,58,625 | 1,22,500 | 3,53,500 | |
| 3 Jul | 7258.80 | 17.45 | - | 1,24,750 | 250 | 2,31,000 | |
| 2 Jul | 7165.60 | 26 | - | 2,18,250 | 16,500 | 2,28,875 | |
| 1 Jul | 7276.75 | 16.1 | - | 1,80,750 | -2,875 | 2,12,375 | |
| 28 Jun | 7115.55 | 27 | - | 1,63,500 | 1,625 | 2,15,250 | |
| 27 Jun | 7166.75 | 27.5 | - | 2,27,000 | 70,750 | 2,13,625 | |
| 26 Jun | 7158.20 | 30.4 | - | 1,39,000 | -9,625 | 1,42,500 | |
| 25 Jun | 7074.45 | 35.35 | - | 2,14,000 | 50,875 | 1,52,125 | |
| 24 Jun | 7081.85 | 31.9 | - | 67,875 | 16,000 | 1,01,375 | |
| 21 Jun | 7134.25 | 33.10 | - | 70,250 | 13,375 | 84,625 | |
| 20 Jun | 7207.10 | 29.80 | - | 79,500 | 21,000 | 71,250 | |
| 19 Jun | 7233.95 | 30.45 | - | 47,000 | 12,000 | 50,250 | |
| 18 Jun | 7334.70 | 21.95 | - | 24,125 | 1,500 | 38,125 | |
| 14 Jun | 7341.55 | 22.45 | - | 12,875 | -1,625 | 36,625 | |
| 13 Jun | 7294.95 | 30.60 | - | 9,625 | -875 | 38,375 | |
| 12 Jun | 7217.75 | 35.00 | - | 20,500 | 5,250 | 38,125 | |
| 11 Jun | 7138.10 | 43.25 | - | 14,250 | 625 | 32,875 | |
| 10 Jun | 7088.85 | 55.00 | - | 16,750 | 7,750 | 32,125 | |
| 7 Jun | 7191.40 | 54.80 | - | 31,000 | -875 | 25,125 | |
| 6 Jun | 6925.80 | 94.00 | - | 13,375 | 3,125 | 26,000 | |
| 5 Jun | 6836.65 | 127.70 | - | 31,250 | -9,625 | 22,875 | |
| 4 Jun | 6509.55 | 279.95 | - | 17,500 | 3,875 | 32,500 | |
| 3 Jun | 6915.55 | 106.00 | - | 27,000 | -3,500 | 28,625 | |
| 31 May | 6697.70 | 189.25 | - | 11,750 | -1,750 | 32,000 | |
| 30 May | 6616.45 | 228.65 | - | 9,125 | 6,000 | 33,750 | |
| 29 May | 6806.70 | 185.95 | - | 2,875 | 625 | 27,750 | |
| 28 May | 6873.05 | 164.00 | - | 3,750 | 125 | 27,125 | |
| 27 May | 6895.50 | 167.55 | - | 9,375 | 1,125 | 26,750 | |
| 24 May | 6836.90 | 182.45 | - | 7,250 | 2,375 | 25,625 | |
| 23 May | 6826.65 | 191.00 | - | 5,500 | 1,375 | 23,250 | |
| 22 May | 6744.55 | 217.85 | - | 3,500 | -2,875 | 21,875 | |
| 21 May | 6742.85 | 228.95 | - | 6,875 | -2,250 | 24,500 | |
| 18 May | 6738.00 | 243.00 | - | 6,625 | 2,625 | 26,625 | |
| 17 May | 6727.40 | 220.00 | - | 10,250 | 4,125 | 23,875 | |
| 16 May | 6747.15 | 240.90 | - | 7,000 | 875 | 19,750 | |
| 15 May | 6680.00 | 264.20 | - | 2,000 | 250 | 18,750 | |
| 14 May | 6675.70 | 267.25 | - | 625 | 0 | 18,375 | |
| 13 May | 6718.75 | 262.55 | - | 7,875 | 500 | 18,375 | |
For BAJAJ FINANCE LIMITED - strike price 6500 expiring on 25JUL2024
Delta for 6500 PE is -
Historical price for 6500 PE is as follows
On 5 Jul BAJFINANCE was trading at 7138.00. The strike last trading price was 23.95, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 354625
On 4 Jul BAJFINANCE was trading at 7107.05. The strike last trading price was 32, which was lower than the previous day. The implied volatity was -, the open interest changed by 122500 which increased total open position to 353500
On 3 Jul BAJFINANCE was trading at 7258.80. The strike last trading price was 17.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 231000
On 2 Jul BAJFINANCE was trading at 7165.60. The strike last trading price was 26, which was lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 228875
On 1 Jul BAJFINANCE was trading at 7276.75. The strike last trading price was 16.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -2875 which decreased total open position to 212375
On 28 Jun BAJFINANCE was trading at 7115.55. The strike last trading price was 27, which was lower than the previous day. The implied volatity was -, the open interest changed by 1625 which increased total open position to 215250
On 27 Jun BAJFINANCE was trading at 7166.75. The strike last trading price was 27.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 70750 which increased total open position to 213625
On 26 Jun BAJFINANCE was trading at 7158.20. The strike last trading price was 30.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -9625 which decreased total open position to 142500
On 25 Jun BAJFINANCE was trading at 7074.45. The strike last trading price was 35.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 50875 which increased total open position to 152125
On 24 Jun BAJFINANCE was trading at 7081.85. The strike last trading price was 31.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 101375
On 21 Jun BAJFINANCE was trading at 7134.25. The strike last trading price was 33.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 13375 which increased total open position to 84625
On 20 Jun BAJFINANCE was trading at 7207.10. The strike last trading price was 29.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 71250
On 19 Jun BAJFINANCE was trading at 7233.95. The strike last trading price was 30.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 50250
On 18 Jun BAJFINANCE was trading at 7334.70. The strike last trading price was 21.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 38125
On 14 Jun BAJFINANCE was trading at 7341.55. The strike last trading price was 22.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -1625 which decreased total open position to 36625
On 13 Jun BAJFINANCE was trading at 7294.95. The strike last trading price was 30.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 38375
On 12 Jun BAJFINANCE was trading at 7217.75. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 38125
On 11 Jun BAJFINANCE was trading at 7138.10. The strike last trading price was 43.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 32875
On 10 Jun BAJFINANCE was trading at 7088.85. The strike last trading price was 55.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7750 which increased total open position to 32125
On 7 Jun BAJFINANCE was trading at 7191.40. The strike last trading price was 54.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 25125
On 6 Jun BAJFINANCE was trading at 6925.80. The strike last trading price was 94.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 26000
On 5 Jun BAJFINANCE was trading at 6836.65. The strike last trading price was 127.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -9625 which decreased total open position to 22875
On 4 Jun BAJFINANCE was trading at 6509.55. The strike last trading price was 279.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 3875 which increased total open position to 32500
On 3 Jun BAJFINANCE was trading at 6915.55. The strike last trading price was 106.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 28625
On 31 May BAJFINANCE was trading at 6697.70. The strike last trading price was 189.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 32000
On 30 May BAJFINANCE was trading at 6616.45. The strike last trading price was 228.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 33750
On 29 May BAJFINANCE was trading at 6806.70. The strike last trading price was 185.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 27750
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 125 which increased total open position to 27125
On 27 May BAJFINANCE was trading at 6895.50. The strike last trading price was 167.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 26750
On 24 May BAJFINANCE was trading at 6836.90. The strike last trading price was 182.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 2375 which increased total open position to 25625
On 23 May BAJFINANCE was trading at 6826.65. The strike last trading price was 191.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 23250
On 22 May BAJFINANCE was trading at 6744.55. The strike last trading price was 217.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -2875 which decreased total open position to 21875
On 21 May BAJFINANCE was trading at 6742.85. The strike last trading price was 228.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 24500
On 18 May BAJFINANCE was trading at 6738.00. The strike last trading price was 243.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 26625
On 17 May BAJFINANCE was trading at 6727.40. The strike last trading price was 220.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 23875
On 16 May BAJFINANCE was trading at 6747.15. The strike last trading price was 240.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 19750
On 15 May BAJFINANCE was trading at 6680.00. The strike last trading price was 264.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 18750
On 14 May BAJFINANCE was trading at 6675.70. The strike last trading price was 267.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18375
On 13 May BAJFINANCE was trading at 6718.75. The strike last trading price was 262.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 18375