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 | 586.4 | 11.40 | - | 1,000 | 250 | 5,500 | |||
|
|
||||||||||
| 4 Jul | 7107.05 | 575 | - | 1,375 | 500 | 5,250 | ||||
| 3 Jul | 7258.80 | 726.95 | - | 750 | 125 | 4,750 | ||||
| 2 Jul | 7165.60 | 705 | - | 2,000 | 3,000 | 4,625 | ||||
| 1 Jul | 7276.75 | 620 | - | 2,000 | 1,625 | 1,625 | ||||
| 28 Jun | 7115.55 | 654.1 | - | 0 | 1,125 | 0 | ||||
| 27 Jun | 7166.75 | 654.1 | - | 1,625 | 1,125 | 1,375 | ||||
| 26 Jun | 7158.20 | 657.75 | - | 250 | 250 | 250 | ||||
| 25 Jun | 7074.45 | 582 | - | 0 | 375 | 0 | ||||
| 24 Jun | 7081.85 | 582 | - | 375 | 125 | 125 | ||||
| 21 Jun | 7134.25 | 949.85 | - | 0 | 0 | 0 | ||||
| 20 Jun | 7207.10 | 949.85 | - | 0 | 0 | 0 | ||||
| 19 Jun | 7233.95 | 949.85 | - | 0 | 0 | 0 | ||||
| 18 Jun | 7334.70 | 949.85 | - | 0 | 0 | 0 | ||||
| 14 Jun | 7341.55 | 949.85 | - | 0 | 0 | 0 | ||||
| 13 Jun | 7294.95 | 949.85 | - | 0 | 0 | 0 | ||||
| 12 Jun | 7217.75 | 949.85 | - | 0 | 0 | 0 | ||||
| 11 Jun | 7138.10 | 949.85 | - | 0 | 0 | 0 | ||||
| 10 Jun | 7088.85 | 949.85 | - | 0 | 0 | 0 | ||||
| 7 Jun | 7191.40 | 949.85 | - | 0 | 0 | 0 | ||||
| 6 Jun | 6925.80 | 949.85 | - | 0 | 0 | 0 | ||||
| 5 Jun | 6836.65 | 949.85 | - | 0 | 0 | 0 | ||||
| 4 Jun | 6509.55 | 949.85 | - | 0 | 0 | 0 | ||||
| 3 Jun | 6915.55 | 949.85 | - | 0 | 0 | 0 | ||||
| 31 May | 6697.70 | 949.85 | - | 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 6600 expiring on 25JUL2024
Delta for 6600 CE is -
Historical price for 6600 CE is as follows
On 5 Jul BAJFINANCE was trading at 7138.00. The strike last trading price was 586.4, which was 11.40 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 5500
On 4 Jul BAJFINANCE was trading at 7107.05. The strike last trading price was 575, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 5250
On 3 Jul BAJFINANCE was trading at 7258.80. The strike last trading price was 726.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 4750
On 2 Jul BAJFINANCE was trading at 7165.60. The strike last trading price was 705, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 4625
On 1 Jul BAJFINANCE was trading at 7276.75. The strike last trading price was 620, which was lower than the previous day. The implied volatity was -, the open interest changed by 1625 which increased total open position to 1625
On 28 Jun BAJFINANCE was trading at 7115.55. The strike last trading price was 654.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 0
On 27 Jun BAJFINANCE was trading at 7166.75. The strike last trading price was 654.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 1375
On 26 Jun BAJFINANCE was trading at 7158.20. The strike last trading price was 657.75, 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 582, which was lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 0
On 24 Jun BAJFINANCE was trading at 7081.85. The strike last trading price was 582, which was lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 125
On 21 Jun BAJFINANCE was trading at 7134.25. The strike last trading price was 949.85, 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 949.85, 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 949.85, 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 949.85, 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 949.85, 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 949.85, 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 949.85, 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 949.85, 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 949.85, 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 949.85, 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 949.85, 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 949.85, 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 949.85, 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 949.85, 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 949.85, 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 | 33.5 | -8.60 | - | 1,09,125 | 10,500 | 1,98,125 |
| 4 Jul | 7107.05 | 42.1 | - | 2,48,750 | 57,875 | 1,87,625 | |
| 3 Jul | 7258.80 | 24.95 | - | 99,000 | 11,125 | 1,29,750 | |
| 2 Jul | 7165.60 | 38.55 | - | 1,58,500 | 54,375 | 1,18,375 | |
| 1 Jul | 7276.75 | 22.8 | - | 91,375 | 3,000 | 64,000 | |
| 28 Jun | 7115.55 | 39.55 | - | 50,375 | 7,625 | 61,000 | |
| 27 Jun | 7166.75 | 38.95 | - | 70,125 | 1,500 | 53,375 | |
| 26 Jun | 7158.20 | 42 | - | 95,875 | 7,250 | 51,875 | |
| 25 Jun | 7074.45 | 47.15 | - | 37,750 | 13,000 | 44,625 | |
| 24 Jun | 7081.85 | 43.95 | - | 19,750 | 7,500 | 31,625 | |
| 21 Jun | 7134.25 | 46.00 | - | 28,625 | 19,250 | 24,125 | |
| 20 Jun | 7207.10 | 39.25 | - | 5,125 | 4,500 | 4,875 | |
| 19 Jun | 7233.95 | 37.55 | - | 125 | 0 | 375 | |
| 18 Jun | 7334.70 | 230.05 | - | 0 | 375 | 375 | |
| 14 Jun | 7341.55 | 230.05 | - | 0 | 0 | 0 | |
| 13 Jun | 7294.95 | 230.05 | - | 0 | 0 | 0 | |
| 12 Jun | 7217.75 | 230.05 | - | 0 | 0 | 375 | |
| 11 Jun | 7138.10 | 230.05 | - | 0 | 0 | 0 | |
| 10 Jun | 7088.85 | 230.05 | - | 0 | 0 | 0 | |
| 7 Jun | 7191.40 | 230.05 | - | 0 | 125 | 0 | |
| 6 Jun | 6925.80 | 230.05 | - | 0 | 125 | 0 | |
| 5 Jun | 6836.65 | 230.05 | - | 250 | 125 | 250 | |
| 4 Jun | 6509.55 | 225.05 | - | 375 | 125 | 125 | |
| 3 Jun | 6915.55 | 135.75 | - | 0 | 0 | 0 | |
| 31 May | 6697.70 | 135.75 | - | 0 | 0 | 0 | |
| 30 May | 6616.45 | 135.75 | - | 0 | 0 | 0 | |
| 29 May | 6806.70 | 135.75 | - | 0 | 0 | 0 | |
| 28 May | 6873.05 | 135.75 | - | 0 | 0 | 0 | |
| 27 May | 6895.50 | 135.75 | - | 0 | 0 | 0 | |
| 24 May | 6836.90 | 135.75 | - | 0 | 0 | 0 | |
| 23 May | 6826.65 | 135.75 | - | 0 | 0 | 0 | |
| 22 May | 6744.55 | 135.75 | - | 0 | 0 | 0 | |
| 21 May | 6742.85 | 135.75 | - | 0 | 0 | 0 | |
| 18 May | 6738.00 | 135.75 | - | 0 | 0 | 0 | |
| 17 May | 6727.40 | 135.75 | - | 0 | 0 | 0 | |
| 16 May | 6747.15 | 135.75 | - | 0 | 0 | 0 | |
| 15 May | 6680.00 | 135.75 | - | 0 | 0 | 0 | |
| 14 May | 6675.70 | 135.75 | - | 0 | 0 | 0 | |
| 13 May | 6718.75 | 135.75 | - | 0 | 0 | 0 | |
For BAJAJ FINANCE LIMITED - strike price 6600 expiring on 25JUL2024
Delta for 6600 PE is -
Historical price for 6600 PE is as follows
On 5 Jul BAJFINANCE was trading at 7138.00. The strike last trading price was 33.5, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 198125
On 4 Jul BAJFINANCE was trading at 7107.05. The strike last trading price was 42.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 57875 which increased total open position to 187625
On 3 Jul BAJFINANCE was trading at 7258.80. The strike last trading price was 24.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 11125 which increased total open position to 129750
On 2 Jul BAJFINANCE was trading at 7165.60. The strike last trading price was 38.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 54375 which increased total open position to 118375
On 1 Jul BAJFINANCE was trading at 7276.75. The strike last trading price was 22.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 64000
On 28 Jun BAJFINANCE was trading at 7115.55. The strike last trading price was 39.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 7625 which increased total open position to 61000
On 27 Jun BAJFINANCE was trading at 7166.75. The strike last trading price was 38.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 53375
On 26 Jun BAJFINANCE was trading at 7158.20. The strike last trading price was 42, which was lower than the previous day. The implied volatity was -, the open interest changed by 7250 which increased total open position to 51875
On 25 Jun BAJFINANCE was trading at 7074.45. The strike last trading price was 47.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 44625
On 24 Jun BAJFINANCE was trading at 7081.85. The strike last trading price was 43.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 31625
On 21 Jun BAJFINANCE was trading at 7134.25. The strike last trading price was 46.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 24125
On 20 Jun BAJFINANCE was trading at 7207.10. The strike last trading price was 39.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4875
On 19 Jun BAJFINANCE was trading at 7233.95. The strike last trading price was 37.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375
On 18 Jun BAJFINANCE was trading at 7334.70. The strike last trading price was 230.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 375
On 14 Jun BAJFINANCE was trading at 7341.55. The strike last trading price was 230.05, 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 230.05, 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 230.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375
On 11 Jun BAJFINANCE was trading at 7138.10. The strike last trading price was 230.05, 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 230.05, 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 230.05, 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 6 Jun BAJFINANCE was trading at 6925.80. The strike last trading price was 230.05, 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 5 Jun BAJFINANCE was trading at 6836.65. The strike last trading price was 230.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 250
On 4 Jun BAJFINANCE was trading at 6509.55. The strike last trading price was 225.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 125
On 3 Jun BAJFINANCE was trading at 6915.55. The strike last trading price was 135.75, 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 135.75, 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 135.75, 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 135.75, 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 135.75, 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 135.75, 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 135.75, 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 135.75, 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 135.75, 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 135.75, 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 135.75, 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 135.75, 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 135.75, 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 135.75, 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 135.75, 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 135.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0