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 | 346.5 | 8.50 | - | 11,250 | 3,250 | 16,250 | |||
| 4 Jul | 7107.05 | 338 | - | 5,250 | 2,750 | 13,000 | ||||
| 3 Jul | 7258.80 | 482.75 | - | 3,375 | 250 | 10,250 | ||||
| 2 Jul | 7165.60 | 408 | - | 5,250 | 1,000 | 9,875 | ||||
| 1 Jul | 7276.75 | 490.55 | - | 4,000 | 8,875 | 8,875 | ||||
| 28 Jun | 7115.55 | 416.5 | - | 0 | 1,500 | 0 | ||||
| 27 Jun | 7166.75 | 416.5 | - | 3,875 | 1,500 | 8,375 | ||||
| 26 Jun | 7158.20 | 416 | - | 5,750 | -125 | 7,000 | ||||
| 25 Jun | 7074.45 | 339 | - | 9,375 | 5,875 | 7,125 | ||||
| 24 Jun | 7081.85 | 355.55 | - | 2,625 | 1,250 | 1,250 | ||||
| 21 Jun | 7134.25 | 741.65 | - | 0 | 0 | 0 | ||||
| 20 Jun | 7207.10 | 741.65 | - | 0 | 0 | 0 | ||||
| 19 Jun | 7233.95 | 741.65 | - | 0 | 0 | 0 | ||||
| 18 Jun | 7334.70 | 741.65 | - | 0 | 0 | 0 | ||||
| 14 Jun | 7341.55 | 741.65 | - | 0 | 0 | 0 | ||||
| 13 Jun | 7294.95 | 741.65 | - | 0 | 0 | 0 | ||||
| 12 Jun | 7217.75 | 741.65 | - | 0 | 0 | 0 | ||||
| 11 Jun | 7138.10 | 741.65 | - | 0 | 0 | 0 | ||||
| 10 Jun | 7088.85 | 741.65 | - | 0 | 0 | 0 | ||||
| 7 Jun | 7191.40 | 741.65 | - | 0 | 0 | 0 | ||||
| 6 Jun | 6925.80 | 741.65 | - | 0 | 0 | 0 | ||||
| 5 Jun | 6836.65 | 741.65 | - | 0 | 0 | 0 | ||||
| 4 Jun | 6509.55 | 741.65 | - | 0 | 0 | 0 | ||||
| 3 Jun | 6915.55 | 741.65 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 31 May | 6697.70 | 741.65 | - | 0 | 0 | 0 | ||||
| 30 May | 6616.45 | 741.65 | - | 0 | 0 | 0 | ||||
| 29 May | 6806.70 | 741.65 | - | 0 | 0 | 0 | ||||
| 28 May | 6873.05 | 741.65 | - | 0 | 0 | 0 | ||||
| 27 May | 6895.50 | 741.65 | - | 0 | 0 | 0 | ||||
| 24 May | 6836.90 | 741.65 | - | 0 | 0 | 0 | ||||
| 23 May | 6826.65 | 741.65 | - | 0 | 0 | 0 | ||||
| 22 May | 6744.55 | 741.65 | - | 0 | 0 | 0 | ||||
| 21 May | 6742.85 | 741.65 | - | 0 | 0 | 0 | ||||
| 18 May | 6738.00 | 741.65 | - | 0 | 0 | 0 | ||||
| 17 May | 6727.40 | 741.65 | - | 0 | 0 | 0 | ||||
| 16 May | 6747.15 | 741.65 | - | 0 | 0 | 0 | ||||
| 15 May | 6680.00 | 741.65 | - | 0 | 0 | 0 | ||||
| 14 May | 6675.70 | 741.65 | - | 0 | 0 | 0 | ||||
| 13 May | 6718.75 | 741.65 | - | 0 | 0 | 0 | ||||
For BAJAJ FINANCE LIMITED - strike price 6900 expiring on 25JUL2024
Delta for 6900 CE is -
Historical price for 6900 CE is as follows
On 5 Jul BAJFINANCE was trading at 7138.00. The strike last trading price was 346.5, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 16250
On 4 Jul BAJFINANCE was trading at 7107.05. The strike last trading price was 338, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 13000
On 3 Jul BAJFINANCE was trading at 7258.80. The strike last trading price was 482.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 10250
On 2 Jul BAJFINANCE was trading at 7165.60. The strike last trading price was 408, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 9875
On 1 Jul BAJFINANCE was trading at 7276.75. The strike last trading price was 490.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 8875 which increased total open position to 8875
On 28 Jun BAJFINANCE was trading at 7115.55. The strike last trading price was 416.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 0
On 27 Jun BAJFINANCE was trading at 7166.75. The strike last trading price was 416.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 8375
On 26 Jun BAJFINANCE was trading at 7158.20. The strike last trading price was 416, which was lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 7000
On 25 Jun BAJFINANCE was trading at 7074.45. The strike last trading price was 339, which was lower than the previous day. The implied volatity was -, the open interest changed by 5875 which increased total open position to 7125
On 24 Jun BAJFINANCE was trading at 7081.85. The strike last trading price was 355.55, 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 21 Jun BAJFINANCE was trading at 7134.25. The strike last trading price was 741.65, 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 741.65, 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 741.65, 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 741.65, 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 741.65, 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 741.65, 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 741.65, 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 741.65, 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 741.65, 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 741.65, 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 741.65, 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 741.65, 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 741.65, 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 741.65, 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 741.65, 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 741.65, 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 741.65, 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 741.65, 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 741.65, 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 741.65, 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 741.65, 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 741.65, 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 741.65, 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 741.65, 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 741.65, 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 741.65, 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 741.65, 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 741.65, 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 741.65, 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 | 88 | -16.75 | - | 1,44,125 | 6,750 | 1,04,500 |
| 4 Jul | 7107.05 | 104.75 | - | 2,18,375 | 30,125 | 97,750 | |
| 3 Jul | 7258.80 | 68.65 | - | 76,250 | 2,375 | 67,625 | |
| 2 Jul | 7165.60 | 98.45 | - | 1,20,000 | 10,875 | 65,000 | |
| 1 Jul | 7276.75 | 63.5 | - | 1,09,250 | -250 | 54,125 | |
| 28 Jun | 7115.55 | 101.15 | - | 84,125 | 9,375 | 54,375 | |
| 27 Jun | 7166.75 | 95.9 | - | 67,125 | 21,875 | 45,000 | |
| 26 Jun | 7158.20 | 101.7 | - | 36,500 | 8,625 | 23,125 | |
| 25 Jun | 7074.45 | 118.35 | - | 29,125 | 12,125 | 14,500 | |
| 24 Jun | 7081.85 | 110 | - | 5,375 | 2,375 | 2,375 | |
| 21 Jun | 7134.25 | 222.15 | - | 0 | 0 | 0 | |
| 20 Jun | 7207.10 | 222.15 | - | 0 | 0 | 0 | |
| 19 Jun | 7233.95 | 222.15 | - | 0 | 0 | 0 | |
| 18 Jun | 7334.70 | 222.15 | - | 0 | 0 | 0 | |
| 14 Jun | 7341.55 | 222.15 | - | 0 | 0 | 0 | |
| 13 Jun | 7294.95 | 222.15 | - | 0 | 0 | 0 | |
| 12 Jun | 7217.75 | 222.15 | - | 0 | 0 | 0 | |
| 11 Jun | 7138.10 | 222.15 | - | 0 | 0 | 0 | |
| 10 Jun | 7088.85 | 222.15 | - | 0 | 0 | 0 | |
| 7 Jun | 7191.40 | 222.15 | - | 0 | 0 | 0 | |
| 6 Jun | 6925.80 | 222.15 | - | 0 | 0 | 0 | |
| 5 Jun | 6836.65 | 222.15 | - | 0 | 0 | 0 | |
| 4 Jun | 6509.55 | 222.15 | - | 0 | 0 | 0 | |
| 3 Jun | 6915.55 | 222.15 | - | 0 | 0 | 0 | |
| 31 May | 6697.70 | 222.15 | - | 0 | 0 | 0 | |
| 30 May | 6616.45 | 222.15 | - | 0 | 0 | 0 | |
| 29 May | 6806.70 | 222.15 | - | 0 | 0 | 0 | |
| 28 May | 6873.05 | 222.15 | - | 0 | 0 | 0 | |
| 27 May | 6895.50 | 222.15 | - | 0 | 0 | 0 | |
| 24 May | 6836.90 | 222.15 | - | 0 | 0 | 0 | |
| 23 May | 6826.65 | 222.15 | - | 0 | 0 | 0 | |
| 22 May | 6744.55 | 222.15 | - | 0 | 0 | 0 | |
| 21 May | 6742.85 | 222.15 | - | 0 | 0 | 0 | |
| 18 May | 6738.00 | 222.15 | - | 0 | 0 | 0 | |
| 17 May | 6727.40 | 222.15 | - | 0 | 0 | 0 | |
| 16 May | 6747.15 | 222.15 | - | 0 | 0 | 0 | |
| 15 May | 6680.00 | 222.15 | - | 0 | 0 | 0 | |
| 14 May | 6675.70 | 222.15 | - | 0 | 0 | 0 | |
| 13 May | 6718.75 | 222.15 | - | 0 | 0 | 0 | |
For BAJAJ FINANCE LIMITED - strike price 6900 expiring on 25JUL2024
Delta for 6900 PE is -
Historical price for 6900 PE is as follows
On 5 Jul BAJFINANCE was trading at 7138.00. The strike last trading price was 88, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 104500
On 4 Jul BAJFINANCE was trading at 7107.05. The strike last trading price was 104.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 30125 which increased total open position to 97750
On 3 Jul BAJFINANCE was trading at 7258.80. The strike last trading price was 68.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 2375 which increased total open position to 67625
On 2 Jul BAJFINANCE was trading at 7165.60. The strike last trading price was 98.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 10875 which increased total open position to 65000
On 1 Jul BAJFINANCE was trading at 7276.75. The strike last trading price was 63.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 54125
On 28 Jun BAJFINANCE was trading at 7115.55. The strike last trading price was 101.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 9375 which increased total open position to 54375
On 27 Jun BAJFINANCE was trading at 7166.75. The strike last trading price was 95.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 21875 which increased total open position to 45000
On 26 Jun BAJFINANCE was trading at 7158.20. The strike last trading price was 101.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 8625 which increased total open position to 23125
On 25 Jun BAJFINANCE was trading at 7074.45. The strike last trading price was 118.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 12125 which increased total open position to 14500
On 24 Jun BAJFINANCE was trading at 7081.85. The strike last trading price was 110, which was lower than the previous day. The implied volatity was -, the open interest changed by 2375 which increased total open position to 2375
On 21 Jun BAJFINANCE was trading at 7134.25. The strike last trading price was 222.15, 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 222.15, 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 222.15, 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 222.15, 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 222.15, 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 222.15, 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 222.15, 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 222.15, 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 222.15, 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 222.15, 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 222.15, 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 222.15, 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 222.15, 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 222.15, 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 222.15, 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 222.15, 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 222.15, 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 222.15, 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 222.15, 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 222.15, 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 222.15, 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 222.15, 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 222.15, 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 222.15, 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 222.15, 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 222.15, 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 222.15, 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 222.15, 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 222.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0