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 | 277.1 | 2.20 | - | 1,97,750 | -3,125 | 1,64,500 | |||
| 4 Jul | 7107.05 | 274.9 | - | 2,71,625 | 32,250 | 1,67,625 | ||||
| 3 Jul | 7258.80 | 404.1 | - | 1,58,875 | -7,125 | 1,35,375 | ||||
| 2 Jul | 7165.60 | 333.45 | - | 1,98,125 | 51,125 | 1,42,375 | ||||
| 1 Jul | 7276.75 | 407 | - | 1,68,375 | 2,750 | 91,250 | ||||
| 28 Jun | 7115.55 | 298.1 | - | 94,625 | -9,375 | 88,500 | ||||
| 27 Jun | 7166.75 | 339.95 | - | 1,28,250 | 13,000 | 97,875 | ||||
|
|
||||||||||
| 26 Jun | 7158.20 | 343 | - | 1,78,250 | 5,625 | 84,625 | ||||
| 25 Jun | 7074.45 | 280.7 | - | 1,75,750 | 30,375 | 79,000 | ||||
| 24 Jun | 7081.85 | 284.9 | - | 42,875 | 12,000 | 49,500 | ||||
| 21 Jun | 7134.25 | 312.50 | - | 23,625 | 5,125 | 37,125 | ||||
| 20 Jun | 7207.10 | 365.00 | - | 33,125 | 10,000 | 31,750 | ||||
| 19 Jun | 7233.95 | 388.55 | - | 14,375 | 7,250 | 21,750 | ||||
| 18 Jun | 7334.70 | 449.60 | - | 2,250 | 250 | 14,500 | ||||
| 14 Jun | 7341.55 | 439.90 | - | 6,250 | -3,250 | 14,250 | ||||
| 13 Jun | 7294.95 | 429.90 | - | 4,125 | 500 | 17,625 | ||||
| 12 Jun | 7217.75 | 378.00 | - | 4,625 | -1,125 | 17,500 | ||||
| 11 Jun | 7138.10 | 337.95 | - | 8,500 | 875 | 18,625 | ||||
| 10 Jun | 7088.85 | 318.00 | - | 11,250 | 4,375 | 16,500 | ||||
| 7 Jun | 7191.40 | 404.00 | - | 28,000 | -6,250 | 11,500 | ||||
| 6 Jun | 6925.80 | 255.80 | - | 14,000 | 3,750 | 17,750 | ||||
| 5 Jun | 6836.65 | 210.00 | - | 10,625 | 2,250 | 14,000 | ||||
| 4 Jun | 6509.55 | 164.60 | - | 8,000 | 625 | 11,750 | ||||
| 3 Jun | 6915.55 | 304.00 | - | 16,375 | 11,125 | 11,125 | ||||
| 31 May | 6697.70 | 679.00 | - | 0 | 0 | 0 | ||||
| 30 May | 6616.45 | 679.00 | - | 0 | 0 | 0 | ||||
| 29 May | 6806.70 | 679.00 | - | 0 | 0 | 0 | ||||
| 28 May | 6873.05 | 679.00 | - | 0 | 0 | 0 | ||||
| 27 May | 6895.50 | 679.00 | - | 0 | 0 | 0 | ||||
| 24 May | 6836.90 | 679.00 | - | 0 | 0 | 0 | ||||
| 23 May | 6826.65 | 679.00 | - | 0 | 0 | 0 | ||||
| 22 May | 6744.55 | 679.00 | - | 0 | 0 | 0 | ||||
| 21 May | 6742.85 | 679.00 | - | 0 | 0 | 0 | ||||
| 18 May | 6738.00 | 679.00 | - | 0 | 0 | 0 | ||||
| 17 May | 6727.40 | 679.00 | - | 0 | 0 | 0 | ||||
| 16 May | 6747.15 | 679.00 | - | 0 | 0 | 0 | ||||
| 15 May | 6680.00 | 679.00 | - | 0 | 0 | 0 | ||||
| 14 May | 6675.70 | 679.00 | - | 0 | 0 | 0 | ||||
| 13 May | 6718.75 | 679.00 | - | 0 | 0 | 0 | ||||
For BAJAJ FINANCE LIMITED - strike price 7000 expiring on 25JUL2024
Delta for 7000 CE is -
Historical price for 7000 CE is as follows
On 5 Jul BAJFINANCE was trading at 7138.00. The strike last trading price was 277.1, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by -3125 which decreased total open position to 164500
On 4 Jul BAJFINANCE was trading at 7107.05. The strike last trading price was 274.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 32250 which increased total open position to 167625
On 3 Jul BAJFINANCE was trading at 7258.80. The strike last trading price was 404.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -7125 which decreased total open position to 135375
On 2 Jul BAJFINANCE was trading at 7165.60. The strike last trading price was 333.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 51125 which increased total open position to 142375
On 1 Jul BAJFINANCE was trading at 7276.75. The strike last trading price was 407, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 91250
On 28 Jun BAJFINANCE was trading at 7115.55. The strike last trading price was 298.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -9375 which decreased total open position to 88500
On 27 Jun BAJFINANCE was trading at 7166.75. The strike last trading price was 339.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 97875
On 26 Jun BAJFINANCE was trading at 7158.20. The strike last trading price was 343, which was lower than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 84625
On 25 Jun BAJFINANCE was trading at 7074.45. The strike last trading price was 280.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 30375 which increased total open position to 79000
On 24 Jun BAJFINANCE was trading at 7081.85. The strike last trading price was 284.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 49500
On 21 Jun BAJFINANCE was trading at 7134.25. The strike last trading price was 312.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 5125 which increased total open position to 37125
On 20 Jun BAJFINANCE was trading at 7207.10. The strike last trading price was 365.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 31750
On 19 Jun BAJFINANCE was trading at 7233.95. The strike last trading price was 388.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 7250 which increased total open position to 21750
On 18 Jun BAJFINANCE was trading at 7334.70. The strike last trading price was 449.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 14500
On 14 Jun BAJFINANCE was trading at 7341.55. The strike last trading price was 439.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -3250 which decreased total open position to 14250
On 13 Jun BAJFINANCE was trading at 7294.95. The strike last trading price was 429.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 17625
On 12 Jun BAJFINANCE was trading at 7217.75. The strike last trading price was 378.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1125 which decreased total open position to 17500
On 11 Jun BAJFINANCE was trading at 7138.10. The strike last trading price was 337.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 18625
On 10 Jun BAJFINANCE was trading at 7088.85. The strike last trading price was 318.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 16500
On 7 Jun BAJFINANCE was trading at 7191.40. The strike last trading price was 404.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -6250 which decreased total open position to 11500
On 6 Jun BAJFINANCE was trading at 6925.80. The strike last trading price was 255.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 17750
On 5 Jun BAJFINANCE was trading at 6836.65. The strike last trading price was 210.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 14000
On 4 Jun BAJFINANCE was trading at 6509.55. The strike last trading price was 164.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 11750
On 3 Jun BAJFINANCE was trading at 6915.55. The strike last trading price was 304.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 11125 which increased total open position to 11125
On 31 May BAJFINANCE was trading at 6697.70. The strike last trading price was 679.00, 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 30 May BAJFINANCE was trading at 6616.45. The strike last trading price was 679.00, 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 679.00, 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 679.00, 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 679.00, 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 679.00, 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 679.00, 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 679.00, 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 679.00, 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 679.00, 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 679.00, 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 679.00, 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 679.00, 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 679.00, 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 679.00, 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 | 120.15 | -18.90 | - | 4,87,875 | -7,875 | 4,31,250 |
| 4 Jul | 7107.05 | 139.05 | - | 8,61,500 | 1,48,000 | 4,39,125 | |
| 3 Jul | 7258.80 | 93.55 | - | 2,44,375 | -9,250 | 2,91,125 | |
| 2 Jul | 7165.60 | 129.45 | - | 5,17,000 | 51,750 | 2,99,625 | |
| 1 Jul | 7276.75 | 87.7 | - | 3,69,250 | 28,125 | 2,47,875 | |
| 28 Jun | 7115.55 | 134 | - | 2,45,625 | 6,125 | 2,19,750 | |
| 27 Jun | 7166.75 | 129 | - | 1,92,375 | 45,375 | 2,13,625 | |
| 26 Jun | 7158.20 | 131 | - | 2,12,125 | 25,625 | 1,68,250 | |
| 25 Jun | 7074.45 | 153 | - | 1,44,875 | 35,500 | 1,42,625 | |
| 24 Jun | 7081.85 | 145 | - | 79,750 | 21,875 | 1,07,875 | |
| 21 Jun | 7134.25 | 147.00 | - | 64,875 | 21,500 | 85,875 | |
| 20 Jun | 7207.10 | 128.15 | - | 79,500 | 9,250 | 64,125 | |
| 19 Jun | 7233.95 | 121.75 | - | 46,500 | 10,500 | 54,875 | |
| 18 Jun | 7334.70 | 97.20 | - | 41,375 | 12,375 | 44,125 | |
| 14 Jun | 7341.55 | 97.00 | - | 19,250 | 1,500 | 31,750 | |
| 13 Jun | 7294.95 | 115.00 | - | 12,500 | 2,000 | 30,250 | |
| 12 Jun | 7217.75 | 141.00 | - | 15,125 | 2,125 | 28,375 | |
| 11 Jun | 7138.10 | 167.10 | - | 14,000 | 1,875 | 26,250 | |
| 10 Jun | 7088.85 | 202.50 | - | 21,875 | 11,375 | 24,375 | |
| 7 Jun | 7191.40 | 163.10 | - | 19,750 | 6,375 | 13,000 | |
| 6 Jun | 6925.80 | 275.00 | - | 2,500 | 1,375 | 6,625 | |
| 5 Jun | 6836.65 | 368.45 | - | 1,750 | 500 | 5,250 | |
| 4 Jun | 6509.55 | 503.80 | - | 3,625 | 2,125 | 4,750 | |
| 3 Jun | 6915.55 | 307.00 | - | 8,500 | 2,375 | 2,625 | |
| 31 May | 6697.70 | 400.00 | - | 125 | 125 | 125 | |
| 30 May | 6616.45 | 500.00 | - | 125 | 0 | 0 | |
| 29 May | 6806.70 | 257.70 | - | 0 | 0 | 0 | |
| 28 May | 6873.05 | 257.70 | - | 0 | 0 | 0 | |
| 27 May | 6895.50 | 257.70 | - | 0 | 0 | 0 | |
| 24 May | 6836.90 | 257.70 | - | 0 | 0 | 0 | |
| 23 May | 6826.65 | 257.70 | - | 0 | 0 | 0 | |
| 22 May | 6744.55 | 257.70 | - | 0 | 0 | 0 | |
| 21 May | 6742.85 | 257.70 | - | 0 | 0 | 0 | |
| 18 May | 6738.00 | 257.70 | - | 0 | 0 | 0 | |
| 17 May | 6727.40 | 257.70 | - | 0 | 0 | 0 | |
| 16 May | 6747.15 | 257.70 | - | 0 | 0 | 0 | |
| 15 May | 6680.00 | 257.70 | - | 0 | 0 | 0 | |
| 14 May | 6675.70 | 257.70 | - | 0 | 0 | 0 | |
| 13 May | 6718.75 | 257.70 | - | 0 | 0 | 0 | |
For BAJAJ FINANCE LIMITED - strike price 7000 expiring on 25JUL2024
Delta for 7000 PE is -
Historical price for 7000 PE is as follows
On 5 Jul BAJFINANCE was trading at 7138.00. The strike last trading price was 120.15, which was -18.90 lower than the previous day. The implied volatity was -, the open interest changed by -7875 which decreased total open position to 431250
On 4 Jul BAJFINANCE was trading at 7107.05. The strike last trading price was 139.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 148000 which increased total open position to 439125
On 3 Jul BAJFINANCE was trading at 7258.80. The strike last trading price was 93.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -9250 which decreased total open position to 291125
On 2 Jul BAJFINANCE was trading at 7165.60. The strike last trading price was 129.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 51750 which increased total open position to 299625
On 1 Jul BAJFINANCE was trading at 7276.75. The strike last trading price was 87.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 28125 which increased total open position to 247875
On 28 Jun BAJFINANCE was trading at 7115.55. The strike last trading price was 134, which was lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 219750
On 27 Jun BAJFINANCE was trading at 7166.75. The strike last trading price was 129, which was lower than the previous day. The implied volatity was -, the open interest changed by 45375 which increased total open position to 213625
On 26 Jun BAJFINANCE was trading at 7158.20. The strike last trading price was 131, which was lower than the previous day. The implied volatity was -, the open interest changed by 25625 which increased total open position to 168250
On 25 Jun BAJFINANCE was trading at 7074.45. The strike last trading price was 153, which was lower than the previous day. The implied volatity was -, the open interest changed by 35500 which increased total open position to 142625
On 24 Jun BAJFINANCE was trading at 7081.85. The strike last trading price was 145, which was lower than the previous day. The implied volatity was -, the open interest changed by 21875 which increased total open position to 107875
On 21 Jun BAJFINANCE was trading at 7134.25. The strike last trading price was 147.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 21500 which increased total open position to 85875
On 20 Jun BAJFINANCE was trading at 7207.10. The strike last trading price was 128.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 9250 which increased total open position to 64125
On 19 Jun BAJFINANCE was trading at 7233.95. The strike last trading price was 121.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 54875
On 18 Jun BAJFINANCE was trading at 7334.70. The strike last trading price was 97.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 12375 which increased total open position to 44125
On 14 Jun BAJFINANCE was trading at 7341.55. The strike last trading price was 97.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 31750
On 13 Jun BAJFINANCE was trading at 7294.95. The strike last trading price was 115.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 30250
On 12 Jun BAJFINANCE was trading at 7217.75. The strike last trading price was 141.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 28375
On 11 Jun BAJFINANCE was trading at 7138.10. The strike last trading price was 167.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 26250
On 10 Jun BAJFINANCE was trading at 7088.85. The strike last trading price was 202.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 11375 which increased total open position to 24375
On 7 Jun BAJFINANCE was trading at 7191.40. The strike last trading price was 163.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 6375 which increased total open position to 13000
On 6 Jun BAJFINANCE was trading at 6925.80. The strike last trading price was 275.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 6625
On 5 Jun BAJFINANCE was trading at 6836.65. The strike last trading price was 368.45, 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 4 Jun BAJFINANCE was trading at 6509.55. The strike last trading price was 503.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 4750
On 3 Jun BAJFINANCE was trading at 6915.55. The strike last trading price was 307.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2375 which increased total open position to 2625
On 31 May BAJFINANCE was trading at 6697.70. The strike last trading price was 400.00, 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 30 May BAJFINANCE was trading at 6616.45. The strike last trading price was 500.00, 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 257.70, 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 257.70, 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 257.70, 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 257.70, 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 257.70, 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 257.70, 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 257.70, 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 257.70, 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 257.70, 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 257.70, 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 257.70, 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 257.70, 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 257.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0