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 | 425.85 | 6.75 | - | 10,250 | -1,000 | 1,02,250 | |||
| 4 Jul | 7107.05 | 419.1 | - | 3,375 | 1,03,250 | 1,03,250 | ||||
| 3 Jul | 7258.80 | 485.3 | - | 0 | 375 | 0 | ||||
| 2 Jul | 7165.60 | 485.3 | - | 5,500 | -125 | 1,02,250 | ||||
| 1 Jul | 7276.75 | 575 | - | 14,875 | 8,500 | 1,02,375 | ||||
| 28 Jun | 7115.55 | 445.4 | - | 11,250 | 500 | 93,875 | ||||
| 27 Jun | 7166.75 | 479.7 | - | 28,375 | 11,875 | 93,375 | ||||
| 26 Jun | 7158.20 | 489 | - | 84,875 | 72,875 | 79,875 | ||||
| 25 Jun | 7074.45 | 419 | - | 5,375 | 2,875 | 7,000 | ||||
| 24 Jun | 7081.85 | 422.15 | - | 500 | 0 | 4,000 | ||||
| 21 Jun | 7134.25 | 507.05 | - | 0 | 4,000 | 0 | ||||
| 20 Jun | 7207.10 | 507.05 | - | 4,875 | 4,000 | 4,000 | ||||
| 19 Jun | 7233.95 | 807.75 | - | 0 | 0 | 0 | ||||
| 18 Jun | 7334.70 | 807.75 | - | 0 | 0 | 0 | ||||
| 14 Jun | 7341.55 | 807.75 | - | 0 | 0 | 0 | ||||
| 13 Jun | 7294.95 | 807.75 | - | 0 | 0 | 0 | ||||
| 12 Jun | 7217.75 | 807.75 | - | 0 | 0 | 0 | ||||
| 11 Jun | 7138.10 | 807.75 | - | 0 | 0 | 0 | ||||
| 10 Jun | 7088.85 | 807.75 | - | 0 | 0 | 0 | ||||
| 7 Jun | 7191.40 | 807.75 | - | 0 | 0 | 0 | ||||
| 6 Jun | 6925.80 | 807.75 | - | 0 | 0 | 0 | ||||
| 5 Jun | 6836.65 | 807.75 | - | 0 | 0 | 0 | ||||
| 4 Jun | 6509.55 | 807.75 | - | 0 | 0 | 0 | ||||
| 3 Jun | 6915.55 | 807.75 | - | 0 | 0 | 0 | ||||
| 31 May | 6697.70 | 807.75 | - | 0 | 0 | 0 | ||||
| 30 May | 6616.45 | 807.75 | - | 0 | 0 | 0 | ||||
| 29 May | 6806.70 | 807.75 | - | 0 | 0 | 0 | ||||
| 28 May | 6873.05 | 807.75 | - | 0 | 0 | 0 | ||||
| 27 May | 6895.50 | 807.75 | - | 0 | 0 | 0 | ||||
| 24 May | 6836.90 | 807.75 | - | 0 | 0 | 0 | ||||
| 23 May | 6826.65 | 807.75 | - | 0 | 0 | 0 | ||||
| 22 May | 6744.55 | 807.75 | - | 0 | 0 | 0 | ||||
| 21 May | 6742.85 | 807.75 | - | 0 | 0 | 0 | ||||
| 18 May | 6738.00 | 807.75 | - | 0 | 0 | 0 | ||||
| 17 May | 6727.40 | 807.75 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 May | 6747.15 | 807.75 | - | 0 | 0 | 0 | ||||
| 15 May | 6680.00 | 807.75 | - | 0 | 0 | 0 | ||||
| 14 May | 6675.70 | 807.75 | - | 0 | 0 | 0 | ||||
| 13 May | 6718.75 | 807.75 | - | 0 | 0 | 0 | ||||
For BAJAJ FINANCE LIMITED - strike price 6800 expiring on 25JUL2024
Delta for 6800 CE is -
Historical price for 6800 CE is as follows
On 5 Jul BAJFINANCE was trading at 7138.00. The strike last trading price was 425.85, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 102250
On 4 Jul BAJFINANCE was trading at 7107.05. The strike last trading price was 419.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 103250 which increased total open position to 103250
On 3 Jul BAJFINANCE was trading at 7258.80. The strike last trading price was 485.3, 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 2 Jul BAJFINANCE was trading at 7165.60. The strike last trading price was 485.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 102250
On 1 Jul BAJFINANCE was trading at 7276.75. The strike last trading price was 575, which was lower than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 102375
On 28 Jun BAJFINANCE was trading at 7115.55. The strike last trading price was 445.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 93875
On 27 Jun BAJFINANCE was trading at 7166.75. The strike last trading price was 479.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 11875 which increased total open position to 93375
On 26 Jun BAJFINANCE was trading at 7158.20. The strike last trading price was 489, which was lower than the previous day. The implied volatity was -, the open interest changed by 72875 which increased total open position to 79875
On 25 Jun BAJFINANCE was trading at 7074.45. The strike last trading price was 419, which was lower than the previous day. The implied volatity was -, the open interest changed by 2875 which increased total open position to 7000
On 24 Jun BAJFINANCE was trading at 7081.85. The strike last trading price was 422.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 21 Jun BAJFINANCE was trading at 7134.25. The strike last trading price was 507.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 0
On 20 Jun BAJFINANCE was trading at 7207.10. The strike last trading price was 507.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
On 19 Jun BAJFINANCE was trading at 7233.95. The strike last trading price was 807.75, 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 Jun BAJFINANCE was trading at 7334.70. The strike last trading price was 807.75, 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 Jun BAJFINANCE was trading at 7341.55. The strike last trading price was 807.75, 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 Jun BAJFINANCE was trading at 7294.95. The strike last trading price was 807.75, 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 12 Jun BAJFINANCE was trading at 7217.75. The strike last trading price was 807.75, 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 11 Jun BAJFINANCE was trading at 7138.10. The strike last trading price was 807.75, 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 10 Jun BAJFINANCE was trading at 7088.85. The strike last trading price was 807.75, 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 7 Jun BAJFINANCE was trading at 7191.40. The strike last trading price was 807.75, 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 6 Jun BAJFINANCE was trading at 6925.80. The strike last trading price was 807.75, 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 5 Jun BAJFINANCE was trading at 6836.65. The strike last trading price was 807.75, 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 4 Jun BAJFINANCE was trading at 6509.55. The strike last trading price was 807.75, 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 3 Jun BAJFINANCE was trading at 6915.55. The strike last trading price was 807.75, 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 807.75, 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 807.75, 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 807.75, 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 807.75, 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 807.75, 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 807.75, 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 807.75, 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 807.75, 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 807.75, 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 807.75, 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 807.75, 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 807.75, 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 807.75, 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 807.75, 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 807.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 7138.00 | 65 | -13.95 | - | 1,90,000 | -14,000 | 2,42,625 |
| 4 Jul | 7107.05 | 78.95 | - | 4,41,875 | 57,750 | 2,56,625 | |
| 3 Jul | 7258.80 | 50.2 | - | 2,06,000 | 39,375 | 1,98,875 | |
| 2 Jul | 7165.60 | 72.15 | - | 2,16,750 | 27,625 | 1,59,375 | |
| 1 Jul | 7276.75 | 46.1 | - | 2,13,125 | 1,750 | 1,31,750 | |
| 28 Jun | 7115.55 | 74.05 | - | 1,25,500 | 1,750 | 1,30,000 | |
| 27 Jun | 7166.75 | 73.4 | - | 1,42,000 | 24,250 | 1,28,250 | |
| 26 Jun | 7158.20 | 75 | - | 1,06,375 | 6,000 | 1,04,250 | |
| 25 Jun | 7074.45 | 86 | - | 1,03,250 | 17,500 | 98,250 | |
| 24 Jun | 7081.85 | 82 | - | 51,625 | 24,625 | 81,000 | |
| 21 Jun | 7134.25 | 83.00 | - | 38,750 | -375 | 56,625 | |
| 20 Jun | 7207.10 | 71.25 | - | 30,125 | 12,875 | 56,750 | |
| 19 Jun | 7233.95 | 68.50 | - | 35,125 | 13,375 | 43,875 | |
| 18 Jun | 7334.70 | 52.95 | - | 26,750 | 9,375 | 30,500 | |
| 14 Jun | 7341.55 | 53.00 | - | 10,125 | 1,500 | 21,125 | |
| 13 Jun | 7294.95 | 68.00 | - | 6,875 | 2,500 | 19,500 | |
| 12 Jun | 7217.75 | 82.40 | - | 9,875 | 3,375 | 16,875 | |
| 11 Jun | 7138.10 | 99.85 | - | 6,125 | 1,125 | 13,375 | |
| 10 Jun | 7088.85 | 120.00 | - | 5,750 | 2,375 | 12,125 | |
| 7 Jun | 7191.40 | 104.00 | - | 10,625 | 3,625 | 9,625 | |
| 6 Jun | 6925.80 | 196.00 | - | 6,625 | 1,000 | 6,000 | |
| 5 Jun | 6836.65 | 222.95 | - | 1,250 | -125 | 5,000 | |
| 4 Jun | 6509.55 | 475.00 | - | 750 | 0 | 5,125 | |
| 3 Jun | 6915.55 | 213.75 | - | 8,000 | 1,500 | 5,125 | |
| 31 May | 6697.70 | 295.30 | - | 2,875 | 1,625 | 3,625 | |
| 30 May | 6616.45 | 368.25 | - | 1,250 | 250 | 2,000 | |
| 29 May | 6806.70 | 307.00 | - | 125 | 0 | 1,750 | |
| 28 May | 6873.05 | 250.00 | - | 125 | 0 | 1,625 | |
| 27 May | 6895.50 | 300.00 | - | 0 | -125 | 0 | |
| 24 May | 6836.90 | 300.00 | - | 125 | 0 | 1,750 | |
| 23 May | 6826.65 | 345.80 | - | 0 | -125 | 0 | |
| 22 May | 6744.55 | 345.80 | - | 125 | 0 | 1,875 | |
| 21 May | 6742.85 | 330.00 | - | 0 | 0 | 0 | |
| 18 May | 6738.00 | 330.00 | - | 0 | 125 | 0 | |
| 17 May | 6727.40 | 330.00 | - | 125 | 125 | 1,750 | |
| 16 May | 6747.15 | 425.00 | - | 125 | 0 | 1,625 | |
| 15 May | 6680.00 | 351.35 | - | 0 | 0 | 0 | |
| 14 May | 6675.70 | 351.35 | - | 0 | 0 | 0 | |
| 13 May | 6718.75 | 351.35 | - | 0 | 0 | 0 | |
For BAJAJ FINANCE LIMITED - strike price 6800 expiring on 25JUL2024
Delta for 6800 PE is -
Historical price for 6800 PE is as follows
On 5 Jul BAJFINANCE was trading at 7138.00. The strike last trading price was 65, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 242625
On 4 Jul BAJFINANCE was trading at 7107.05. The strike last trading price was 78.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 57750 which increased total open position to 256625
On 3 Jul BAJFINANCE was trading at 7258.80. The strike last trading price was 50.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 39375 which increased total open position to 198875
On 2 Jul BAJFINANCE was trading at 7165.60. The strike last trading price was 72.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 27625 which increased total open position to 159375
On 1 Jul BAJFINANCE was trading at 7276.75. The strike last trading price was 46.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 131750
On 28 Jun BAJFINANCE was trading at 7115.55. The strike last trading price was 74.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 130000
On 27 Jun BAJFINANCE was trading at 7166.75. The strike last trading price was 73.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 24250 which increased total open position to 128250
On 26 Jun BAJFINANCE was trading at 7158.20. The strike last trading price was 75, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 104250
On 25 Jun BAJFINANCE was trading at 7074.45. The strike last trading price was 86, which was lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 98250
On 24 Jun BAJFINANCE was trading at 7081.85. The strike last trading price was 82, which was lower than the previous day. The implied volatity was -, the open interest changed by 24625 which increased total open position to 81000
On 21 Jun BAJFINANCE was trading at 7134.25. The strike last trading price was 83.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 56625
On 20 Jun BAJFINANCE was trading at 7207.10. The strike last trading price was 71.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 12875 which increased total open position to 56750
On 19 Jun BAJFINANCE was trading at 7233.95. The strike last trading price was 68.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 13375 which increased total open position to 43875
On 18 Jun BAJFINANCE was trading at 7334.70. The strike last trading price was 52.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 9375 which increased total open position to 30500
On 14 Jun BAJFINANCE was trading at 7341.55. The strike last trading price was 53.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 21125
On 13 Jun BAJFINANCE was trading at 7294.95. The strike last trading price was 68.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 19500
On 12 Jun BAJFINANCE was trading at 7217.75. The strike last trading price was 82.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 16875
On 11 Jun BAJFINANCE was trading at 7138.10. The strike last trading price was 99.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 13375
On 10 Jun BAJFINANCE was trading at 7088.85. The strike last trading price was 120.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2375 which increased total open position to 12125
On 7 Jun BAJFINANCE was trading at 7191.40. The strike last trading price was 104.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3625 which increased total open position to 9625
On 6 Jun BAJFINANCE was trading at 6925.80. The strike last trading price was 196.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 6000
On 5 Jun BAJFINANCE was trading at 6836.65. The strike last trading price was 222.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 5000
On 4 Jun BAJFINANCE was trading at 6509.55. The strike last trading price was 475.00, 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 3 Jun BAJFINANCE was trading at 6915.55. The strike last trading price was 213.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 5125
On 31 May BAJFINANCE was trading at 6697.70. The strike last trading price was 295.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1625 which increased total open position to 3625
On 30 May BAJFINANCE was trading at 6616.45. The strike last trading price was 368.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 2000
On 29 May BAJFINANCE was trading at 6806.70. The strike last trading price was 307.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1750
On 28 May BAJFINANCE was trading at 6873.05. The strike last trading price was 250.00, 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 27 May BAJFINANCE was trading at 6895.50. The strike last trading price was 300.00, 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 24 May BAJFINANCE was trading at 6836.90. The strike last trading price was 300.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1750
On 23 May BAJFINANCE was trading at 6826.65. The strike last trading price was 345.80, 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 22 May BAJFINANCE was trading at 6744.55. The strike last trading price was 345.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1875
On 21 May BAJFINANCE was trading at 6742.85. The strike last trading price was 330.00, 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 330.00, 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 17 May BAJFINANCE was trading at 6727.40. The strike last trading price was 330.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 1750
On 16 May BAJFINANCE was trading at 6747.15. The strike last trading price was 425.00, 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 15 May BAJFINANCE was trading at 6680.00. The strike last trading price was 351.35, 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 351.35, 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 351.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0