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 | 218.3 | -0.35 | - | 7,58,000 | 19,625 | 1,91,375 | |||
| 4 Jul | 7107.05 | 218.65 | - | 3,99,125 | 91,250 | 1,71,750 | ||||
| 3 Jul | 7258.80 | 333.95 | - | 1,67,125 | -9,500 | 80,500 | ||||
| 2 Jul | 7165.60 | 275 | - | 2,24,125 | 11,375 | 89,875 | ||||
| 1 Jul | 7276.75 | 338.5 | - | 2,73,250 | -3,250 | 78,500 | ||||
| 28 Jun | 7115.55 | 242.75 | - | 1,78,250 | -10,375 | 81,750 | ||||
| 27 Jun | 7166.75 | 275.05 | - | 2,89,500 | 6,750 | 92,125 | ||||
| 26 Jun | 7158.20 | 283.45 | - | 4,27,250 | 15,875 | 85,125 | ||||
| 25 Jun | 7074.45 | 227.5 | - | 2,99,375 | 42,125 | 69,250 | ||||
| 24 Jun | 7081.85 | 241.5 | - | 76,625 | 15,875 | 26,875 | ||||
| 21 Jun | 7134.25 | 243.45 | - | 26,250 | 5,750 | 11,000 | ||||
| 20 Jun | 7207.10 | 303.20 | - | 17,625 | 5,250 | 5,250 | ||||
| 19 Jun | 7233.95 | 619.75 | - | 0 | 0 | 0 | ||||
| 18 Jun | 7334.70 | 619.75 | - | 0 | 0 | 0 | ||||
| 14 Jun | 7341.55 | 619.75 | - | 0 | 0 | 0 | ||||
| 13 Jun | 7294.95 | 619.75 | - | 0 | 0 | 0 | ||||
| 12 Jun | 7217.75 | 619.75 | - | 0 | 0 | 0 | ||||
| 11 Jun | 7138.10 | 619.75 | - | 0 | 0 | 0 | ||||
| 10 Jun | 7088.85 | 619.75 | - | 0 | 0 | 0 | ||||
| 7 Jun | 7191.40 | 619.75 | - | 0 | 0 | 0 | ||||
| 6 Jun | 6925.80 | 619.75 | - | 0 | 0 | 0 | ||||
| 5 Jun | 6836.65 | 619.75 | - | 0 | 0 | 0 | ||||
| 4 Jun | 6509.55 | 619.75 | - | 0 | 0 | 0 | ||||
| 3 Jun | 6915.55 | 619.75 | - | 0 | 0 | 0 | ||||
| 31 May | 6697.70 | 619.75 | - | 0 | 0 | 0 | ||||
| 30 May | 6616.45 | 619.75 | - | 0 | 0 | 0 | ||||
| 29 May | 6806.70 | 619.75 | - | 0 | 0 | 0 | ||||
| 28 May | 6873.05 | 619.75 | - | 0 | 0 | 0 | ||||
| 27 May | 6895.50 | 619.75 | - | 0 | 0 | 0 | ||||
| 24 May | 6836.90 | 619.75 | - | 0 | 0 | 0 | ||||
| 23 May | 6826.65 | 619.75 | - | 0 | 0 | 0 | ||||
| 22 May | 6744.55 | 619.75 | - | 0 | 0 | 0 | ||||
| 21 May | 6742.85 | 619.75 | - | 0 | 0 | 0 | ||||
| 18 May | 6738.00 | 619.75 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 17 May | 6727.40 | 619.75 | - | 0 | 0 | 0 | ||||
| 16 May | 6747.15 | 619.75 | - | 0 | 0 | 0 | ||||
| 15 May | 6680.00 | 619.75 | - | 0 | 0 | 0 | ||||
| 14 May | 6675.70 | 619.75 | - | 0 | 0 | 0 | ||||
| 13 May | 6718.75 | 619.75 | - | 0 | 0 | 0 | ||||
For BAJAJ FINANCE LIMITED - strike price 7100 expiring on 25JUL2024
Delta for 7100 CE is -
Historical price for 7100 CE is as follows
On 5 Jul BAJFINANCE was trading at 7138.00. The strike last trading price was 218.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 19625 which increased total open position to 191375
On 4 Jul BAJFINANCE was trading at 7107.05. The strike last trading price was 218.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 91250 which increased total open position to 171750
On 3 Jul BAJFINANCE was trading at 7258.80. The strike last trading price was 333.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -9500 which decreased total open position to 80500
On 2 Jul BAJFINANCE was trading at 7165.60. The strike last trading price was 275, which was lower than the previous day. The implied volatity was -, the open interest changed by 11375 which increased total open position to 89875
On 1 Jul BAJFINANCE was trading at 7276.75. The strike last trading price was 338.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -3250 which decreased total open position to 78500
On 28 Jun BAJFINANCE was trading at 7115.55. The strike last trading price was 242.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -10375 which decreased total open position to 81750
On 27 Jun BAJFINANCE was trading at 7166.75. The strike last trading price was 275.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 92125
On 26 Jun BAJFINANCE was trading at 7158.20. The strike last trading price was 283.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 15875 which increased total open position to 85125
On 25 Jun BAJFINANCE was trading at 7074.45. The strike last trading price was 227.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 42125 which increased total open position to 69250
On 24 Jun BAJFINANCE was trading at 7081.85. The strike last trading price was 241.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 15875 which increased total open position to 26875
On 21 Jun BAJFINANCE was trading at 7134.25. The strike last trading price was 243.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 5750 which increased total open position to 11000
On 20 Jun BAJFINANCE was trading at 7207.10. The strike last trading price was 303.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 5250
On 19 Jun BAJFINANCE was trading at 7233.95. The strike last trading price was 619.75, 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 619.75, 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 619.75, 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 619.75, 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 619.75, 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 619.75, 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 619.75, 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 619.75, 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 619.75, 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 619.75, 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 619.75, 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 619.75, 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 619.75, 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 619.75, 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 619.75, 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 619.75, 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 619.75, 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 619.75, 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 619.75, 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 619.75, 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 619.75, 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 619.75, 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 619.75, 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 619.75, 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 619.75, 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 619.75, 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 619.75, 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 | 161 | -21.90 | - | 6,45,250 | 10,875 | 2,01,750 |
| 4 Jul | 7107.05 | 182.9 | - | 5,85,375 | 1,03,375 | 1,90,875 | |
| 3 Jul | 7258.80 | 122.4 | - | 2,25,500 | -375 | 87,500 | |
| 2 Jul | 7165.60 | 169.45 | - | 5,03,625 | 2,375 | 86,375 | |
| 1 Jul | 7276.75 | 117.95 | - | 2,94,125 | 17,500 | 84,000 | |
| 28 Jun | 7115.55 | 178.4 | - | 1,99,000 | -6,500 | 66,500 | |
| 27 Jun | 7166.75 | 166.5 | - | 1,98,625 | 14,750 | 73,000 | |
| 26 Jun | 7158.20 | 170 | - | 1,16,125 | 10,750 | 58,250 | |
| 25 Jun | 7074.45 | 199.95 | - | 70,750 | 21,750 | 47,500 | |
| 24 Jun | 7081.85 | 191.5 | - | 37,500 | 7,125 | 26,125 | |
| 21 Jun | 7134.25 | 182.45 | - | 30,750 | 8,000 | 19,250 | |
| 20 Jun | 7207.10 | 164.40 | - | 25,750 | 5,750 | 11,250 | |
| 19 Jun | 7233.95 | 159.00 | - | 7,375 | 3,750 | 5,500 | |
| 18 Jun | 7334.70 | 133.25 | - | 2,750 | 1,000 | 1,750 | |
| 14 Jun | 7341.55 | 138.95 | - | 750 | 375 | 750 | |
| 13 Jun | 7294.95 | 173.00 | - | 0 | 375 | 0 | |
| 12 Jun | 7217.75 | 173.00 | - | 375 | 250 | 250 | |
| 11 Jun | 7138.10 | 296.65 | - | 0 | 0 | 0 | |
| 10 Jun | 7088.85 | 296.65 | - | 0 | 0 | 0 | |
| 7 Jun | 7191.40 | 296.65 | - | 0 | 0 | 0 | |
| 6 Jun | 6925.80 | 296.65 | - | 0 | 0 | 0 | |
| 5 Jun | 6836.65 | 296.65 | - | 0 | 0 | 0 | |
| 4 Jun | 6509.55 | 296.65 | - | 0 | 0 | 0 | |
| 3 Jun | 6915.55 | 296.65 | - | 0 | 0 | 0 | |
| 31 May | 6697.70 | 296.65 | - | 0 | 0 | 0 | |
| 30 May | 6616.45 | 296.65 | - | 0 | 0 | 0 | |
| 29 May | 6806.70 | 296.65 | - | 0 | 0 | 0 | |
| 28 May | 6873.05 | 296.65 | - | 0 | 0 | 0 | |
| 27 May | 6895.50 | 296.65 | - | 0 | 0 | 0 | |
| 24 May | 6836.90 | 296.65 | - | 0 | 0 | 0 | |
| 23 May | 6826.65 | 296.65 | - | 0 | 0 | 0 | |
| 22 May | 6744.55 | 296.65 | - | 0 | 0 | 0 | |
| 21 May | 6742.85 | 296.65 | - | 0 | 0 | 0 | |
| 18 May | 6738.00 | 296.65 | - | 0 | 0 | 0 | |
| 17 May | 6727.40 | 296.65 | - | 0 | 0 | 0 | |
| 16 May | 6747.15 | 296.65 | - | 0 | 0 | 0 | |
| 15 May | 6680.00 | 296.65 | - | 0 | 0 | 0 | |
| 14 May | 6675.70 | 296.65 | - | 0 | 0 | 0 | |
| 13 May | 6718.75 | 296.65 | - | 0 | 0 | 0 | |
For BAJAJ FINANCE LIMITED - strike price 7100 expiring on 25JUL2024
Delta for 7100 PE is -
Historical price for 7100 PE is as follows
On 5 Jul BAJFINANCE was trading at 7138.00. The strike last trading price was 161, which was -21.90 lower than the previous day. The implied volatity was -, the open interest changed by 10875 which increased total open position to 201750
On 4 Jul BAJFINANCE was trading at 7107.05. The strike last trading price was 182.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 103375 which increased total open position to 190875
On 3 Jul BAJFINANCE was trading at 7258.80. The strike last trading price was 122.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 87500
On 2 Jul BAJFINANCE was trading at 7165.60. The strike last trading price was 169.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 2375 which increased total open position to 86375
On 1 Jul BAJFINANCE was trading at 7276.75. The strike last trading price was 117.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 84000
On 28 Jun BAJFINANCE was trading at 7115.55. The strike last trading price was 178.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 66500
On 27 Jun BAJFINANCE was trading at 7166.75. The strike last trading price was 166.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 14750 which increased total open position to 73000
On 26 Jun BAJFINANCE was trading at 7158.20. The strike last trading price was 170, which was lower than the previous day. The implied volatity was -, the open interest changed by 10750 which increased total open position to 58250
On 25 Jun BAJFINANCE was trading at 7074.45. The strike last trading price was 199.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 21750 which increased total open position to 47500
On 24 Jun BAJFINANCE was trading at 7081.85. The strike last trading price was 191.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 7125 which increased total open position to 26125
On 21 Jun BAJFINANCE was trading at 7134.25. The strike last trading price was 182.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 19250
On 20 Jun BAJFINANCE was trading at 7207.10. The strike last trading price was 164.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 5750 which increased total open position to 11250
On 19 Jun BAJFINANCE was trading at 7233.95. The strike last trading price was 159.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 5500
On 18 Jun BAJFINANCE was trading at 7334.70. The strike last trading price was 133.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1750
On 14 Jun BAJFINANCE was trading at 7341.55. The strike last trading price was 138.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 750
On 13 Jun BAJFINANCE was trading at 7294.95. The strike last trading price was 173.00, 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 12 Jun BAJFINANCE was trading at 7217.75. The strike last trading price was 173.00, 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 11 Jun BAJFINANCE was trading at 7138.10. The strike last trading price was 296.65, 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 296.65, 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 296.65, 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 296.65, 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 296.65, 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 296.65, 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 296.65, 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 296.65, 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 296.65, 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 296.65, 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 296.65, 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 296.65, 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 296.65, 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 296.65, 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 296.65, 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 296.65, 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 296.65, 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 296.65, 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 296.65, 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 296.65, 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 296.65, 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 296.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0