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 | 491 | 4.00 | - | 1,500 | -375 | 46,125 | |||
| 4 Jul | 7107.05 | 487 | - | 1,750 | 500 | 46,500 | ||||
| 3 Jul | 7258.80 | 600 | - | 1,000 | -500 | 46,000 | ||||
| 2 Jul | 7165.60 | 544 | - | 8,875 | 0 | 46,000 | ||||
| 1 Jul | 7276.75 | 640.1 | - | 13,625 | 5,375 | 46,000 | ||||
| 28 Jun | 7115.55 | 518 | - | 4,250 | 1,500 | 40,625 | ||||
| 27 Jun | 7166.75 | 561 | - | 13,625 | -3,125 | 39,125 | ||||
| 26 Jun | 7158.20 | 578.85 | - | 38,625 | 27,375 | 42,250 | ||||
| 25 Jun | 7074.45 | 497.5 | - | 5,500 | 2,500 | 14,875 | ||||
| 24 Jun | 7081.85 | 500.1 | - | 3,375 | 1,375 | 12,500 | ||||
| 21 Jun | 7134.25 | 522.85 | - | 2,000 | 250 | 10,750 | ||||
| 20 Jun | 7207.10 | 588.30 | - | 11,250 | 8,000 | 10,500 | ||||
| 19 Jun | 7233.95 | 631.15 | - | 2,875 | 1,500 | 2,500 | ||||
| 18 Jun | 7334.70 | 600.00 | - | 0 | 0 | 0 | ||||
| 14 Jun | 7341.55 | 600.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 7294.95 | 600.00 | - | 0 | 1,000 | 0 | ||||
| 12 Jun | 7217.75 | 600.00 | - | 1,000 | 0 | 0 | ||||
| 11 Jun | 7138.10 | 555.00 | - | 250 | 125 | 125 | ||||
| 10 Jun | 7088.85 | 877.50 | - | 0 | 0 | 0 | ||||
| 7 Jun | 7191.40 | 877.50 | - | 0 | 0 | 0 | ||||
| 6 Jun | 6925.80 | 877.50 | - | 0 | 0 | 0 | ||||
| 5 Jun | 6836.65 | 877.50 | - | 0 | 0 | 0 | ||||
| 4 Jun | 6509.55 | 877.50 | - | 0 | 0 | 0 | ||||
| 3 Jun | 6915.55 | 877.50 | - | 0 | 0 | 0 | ||||
| 31 May | 6697.70 | 877.50 | - | 0 | 0 | 0 | ||||
| 30 May | 6616.45 | 877.50 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 29 May | 6806.70 | 877.50 | - | 0 | 0 | 0 | ||||
| 28 May | 6873.05 | 877.50 | - | 0 | 0 | 0 | ||||
| 27 May | 6895.50 | 877.50 | - | 0 | 0 | 0 | ||||
| 24 May | 6836.90 | 877.50 | - | 0 | 0 | 0 | ||||
| 23 May | 6826.65 | 877.50 | - | 0 | 0 | 0 | ||||
| 22 May | 6744.55 | 877.50 | - | 0 | 0 | 0 | ||||
| 21 May | 6742.85 | 877.50 | - | 0 | 0 | 0 | ||||
| 18 May | 6738.00 | 877.50 | - | 0 | 0 | 0 | ||||
| 17 May | 6727.40 | 877.50 | - | 0 | 0 | 0 | ||||
| 16 May | 6747.15 | 877.50 | - | 0 | 0 | 0 | ||||
| 15 May | 6680.00 | 877.50 | - | 0 | 0 | 0 | ||||
| 14 May | 6675.70 | 877.50 | - | 0 | 0 | 0 | ||||
| 13 May | 6718.75 | 877.50 | - | 0 | 0 | 0 | ||||
For BAJAJ FINANCE LIMITED - strike price 6700 expiring on 25JUL2024
Delta for 6700 CE is -
Historical price for 6700 CE is as follows
On 5 Jul BAJFINANCE was trading at 7138.00. The strike last trading price was 491, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 46125
On 4 Jul BAJFINANCE was trading at 7107.05. The strike last trading price was 487, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 46500
On 3 Jul BAJFINANCE was trading at 7258.80. The strike last trading price was 600, which was lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 46000
On 2 Jul BAJFINANCE was trading at 7165.60. The strike last trading price was 544, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46000
On 1 Jul BAJFINANCE was trading at 7276.75. The strike last trading price was 640.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 5375 which increased total open position to 46000
On 28 Jun BAJFINANCE was trading at 7115.55. The strike last trading price was 518, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 40625
On 27 Jun BAJFINANCE was trading at 7166.75. The strike last trading price was 561, which was lower than the previous day. The implied volatity was -, the open interest changed by -3125 which decreased total open position to 39125
On 26 Jun BAJFINANCE was trading at 7158.20. The strike last trading price was 578.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 27375 which increased total open position to 42250
On 25 Jun BAJFINANCE was trading at 7074.45. The strike last trading price was 497.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 14875
On 24 Jun BAJFINANCE was trading at 7081.85. The strike last trading price was 500.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 12500
On 21 Jun BAJFINANCE was trading at 7134.25. The strike last trading price was 522.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 10750
On 20 Jun BAJFINANCE was trading at 7207.10. The strike last trading price was 588.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 10500
On 19 Jun BAJFINANCE was trading at 7233.95. The strike last trading price was 631.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 2500
On 18 Jun BAJFINANCE was trading at 7334.70. The strike last trading price was 600.00, 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 600.00, 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 600.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 12 Jun BAJFINANCE was trading at 7217.75. The strike last trading price was 600.00, 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 555.00, 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 10 Jun BAJFINANCE was trading at 7088.85. The strike last trading price was 877.50, 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 877.50, 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 877.50, 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 877.50, 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 877.50, 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 877.50, 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 877.50, 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 877.50, 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 877.50, 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 877.50, 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 877.50, 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 877.50, 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 877.50, 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 877.50, 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 877.50, 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 877.50, 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 877.50, 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 877.50, 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 877.50, 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 877.50, 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 877.50, 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 | 47.55 | -10.65 | - | 1,14,000 | -11,250 | 1,92,625 |
| 4 Jul | 7107.05 | 58.2 | - | 3,00,250 | 70,000 | 2,03,875 | |
| 3 Jul | 7258.80 | 37.25 | - | 76,250 | 9,625 | 1,33,875 | |
| 2 Jul | 7165.60 | 52 | - | 1,62,250 | 18,375 | 1,23,875 | |
| 1 Jul | 7276.75 | 33 | - | 1,29,750 | 4,375 | 1,05,500 | |
| 28 Jun | 7115.55 | 55.3 | - | 78,875 | 16,750 | 1,01,125 | |
| 27 Jun | 7166.75 | 53.3 | - | 73,875 | 16,125 | 84,375 | |
| 26 Jun | 7158.20 | 57.3 | - | 1,06,250 | 26,500 | 68,125 | |
| 25 Jun | 7074.45 | 63 | - | 48,625 | 8,625 | 41,625 | |
| 24 Jun | 7081.85 | 59.7 | - | 22,250 | 10,000 | 33,000 | |
| 21 Jun | 7134.25 | 57.55 | - | 17,000 | 12,125 | 22,875 | |
| 20 Jun | 7207.10 | 53.40 | - | 14,375 | 1,500 | 10,750 | |
| 19 Jun | 7233.95 | 51.00 | - | 8,250 | 4,625 | 9,250 | |
| 18 Jun | 7334.70 | 41.20 | - | 0 | 125 | 0 | |
| 14 Jun | 7341.55 | 41.20 | - | 625 | 250 | 4,750 | |
| 13 Jun | 7294.95 | 49.60 | - | 1,000 | -125 | 4,375 | |
| 12 Jun | 7217.75 | 65.00 | - | 750 | -125 | 4,500 | |
| 11 Jun | 7138.10 | 95.10 | - | 0 | 2,750 | 0 | |
| 10 Jun | 7088.85 | 95.10 | - | 4,125 | 2,500 | 4,375 | |
| 7 Jun | 7191.40 | 83.00 | - | 1,750 | 0 | 1,625 | |
| 6 Jun | 6925.80 | 135.20 | - | 2,500 | 375 | 1,625 | |
| 5 Jun | 6836.65 | 188.10 | - | 750 | 1,250 | 1,250 | |
| 4 Jun | 6509.55 | 170.00 | - | 0 | 125 | 0 | |
| 3 Jun | 6915.55 | 170.00 | - | 2,125 | 125 | 1,250 | |
| 31 May | 6697.70 | 268.75 | - | 625 | 0 | 1,250 | |
| 30 May | 6616.45 | 292.50 | - | 125 | 1,250 | 1,250 | |
| 29 May | 6806.70 | 239.10 | - | 0 | 125 | 0 | |
| 28 May | 6873.05 | 239.10 | - | 125 | 0 | 1,125 | |
| 27 May | 6895.50 | 217.00 | - | 750 | -250 | 1,000 | |
| 24 May | 6836.90 | 376.00 | - | 0 | 0 | 0 | |
| 23 May | 6826.65 | 376.00 | - | 0 | 0 | 0 | |
| 22 May | 6744.55 | 376.00 | - | 0 | 0 | 0 | |
| 21 May | 6742.85 | 376.00 | - | 0 | 0 | 0 | |
| 18 May | 6738.00 | 376.00 | - | 0 | 0 | 0 | |
| 17 May | 6727.40 | 376.00 | - | 0 | 0 | 0 | |
| 16 May | 6747.15 | 376.00 | - | 0 | 0 | 0 | |
| 15 May | 6680.00 | 376.00 | - | 0 | 0 | 0 | |
| 14 May | 6675.70 | 376.00 | - | 0 | 0 | 0 | |
| 13 May | 6718.75 | 376.00 | - | 0 | 0 | 1,250 | |
For BAJAJ FINANCE LIMITED - strike price 6700 expiring on 25JUL2024
Delta for 6700 PE is -
Historical price for 6700 PE is as follows
On 5 Jul BAJFINANCE was trading at 7138.00. The strike last trading price was 47.55, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 192625
On 4 Jul BAJFINANCE was trading at 7107.05. The strike last trading price was 58.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 203875
On 3 Jul BAJFINANCE was trading at 7258.80. The strike last trading price was 37.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 133875
On 2 Jul BAJFINANCE was trading at 7165.60. The strike last trading price was 52, which was lower than the previous day. The implied volatity was -, the open interest changed by 18375 which increased total open position to 123875
On 1 Jul BAJFINANCE was trading at 7276.75. The strike last trading price was 33, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 105500
On 28 Jun BAJFINANCE was trading at 7115.55. The strike last trading price was 55.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 16750 which increased total open position to 101125
On 27 Jun BAJFINANCE was trading at 7166.75. The strike last trading price was 53.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 16125 which increased total open position to 84375
On 26 Jun BAJFINANCE was trading at 7158.20. The strike last trading price was 57.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 26500 which increased total open position to 68125
On 25 Jun BAJFINANCE was trading at 7074.45. The strike last trading price was 63, which was lower than the previous day. The implied volatity was -, the open interest changed by 8625 which increased total open position to 41625
On 24 Jun BAJFINANCE was trading at 7081.85. The strike last trading price was 59.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 33000
On 21 Jun BAJFINANCE was trading at 7134.25. The strike last trading price was 57.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 12125 which increased total open position to 22875
On 20 Jun BAJFINANCE was trading at 7207.10. The strike last trading price was 53.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 10750
On 19 Jun BAJFINANCE was trading at 7233.95. The strike last trading price was 51.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4625 which increased total open position to 9250
On 18 Jun BAJFINANCE was trading at 7334.70. The strike last trading price was 41.20, 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 14 Jun BAJFINANCE was trading at 7341.55. The strike last trading price was 41.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 4750
On 13 Jun BAJFINANCE was trading at 7294.95. The strike last trading price was 49.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 4375
On 12 Jun BAJFINANCE was trading at 7217.75. The strike last trading price was 65.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 4500
On 11 Jun BAJFINANCE was trading at 7138.10. The strike last trading price was 95.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 0
On 10 Jun BAJFINANCE was trading at 7088.85. The strike last trading price was 95.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 4375
On 7 Jun BAJFINANCE was trading at 7191.40. The strike last trading price was 83.00, 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 6 Jun BAJFINANCE was trading at 6925.80. The strike last trading price was 135.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 1625
On 5 Jun BAJFINANCE was trading at 6836.65. The strike last trading price was 188.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
On 4 Jun BAJFINANCE was trading at 6509.55. The strike last trading price was 170.00, 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 3 Jun BAJFINANCE was trading at 6915.55. The strike last trading price was 170.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 1250
On 31 May BAJFINANCE was trading at 6697.70. The strike last trading price was 268.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 30 May BAJFINANCE was trading at 6616.45. The strike last trading price was 292.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
On 29 May BAJFINANCE was trading at 6806.70. The strike last trading price was 239.10, 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 May BAJFINANCE was trading at 6873.05. The strike last trading price was 239.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1125
On 27 May BAJFINANCE was trading at 6895.50. The strike last trading price was 217.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 1000
On 24 May BAJFINANCE was trading at 6836.90. The strike last trading price was 376.00, 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 376.00, 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 376.00, 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 376.00, 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 376.00, 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 376.00, 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 376.00, 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 376.00, 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 376.00, 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 376.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250