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 | 190.4 | -2.60 | - | 3,74,750 | 10,125 | 1,22,000 | |||
| 4 Jul | 7107.05 | 193 | - | 2,90,625 | 60,625 | 1,11,875 | ||||
| 3 Jul | 7258.80 | 300.5 | - | 1,31,875 | -10,875 | 51,250 | ||||
| 2 Jul | 7165.60 | 245.8 | - | 3,41,250 | 24,375 | 62,250 | ||||
| 1 Jul | 7276.75 | 306.35 | - | 2,72,875 | 7,875 | 37,875 | ||||
| 28 Jun | 7115.55 | 215 | - | 1,47,500 | 10,375 | 30,000 | ||||
| 27 Jun | 7166.75 | 250 | - | 96,375 | 1,875 | 19,625 | ||||
| 26 Jun | 7158.20 | 256.95 | - | 76,375 | 8,625 | 17,500 | ||||
| 25 Jun | 7074.45 | 203.2 | - | 20,375 | 7,000 | 8,875 | ||||
| 24 Jun | 7081.85 | 214.2 | - | 1,875 | 1,125 | 1,750 | ||||
| 21 Jun | 7134.25 | 235.00 | - | 1,125 | 625 | 625 | ||||
| 20 Jun | 7207.10 | 157.30 | - | 0 | 0 | 0 | ||||
| 19 Jun | 7233.95 | 157.30 | - | 0 | 0 | 0 | ||||
| 18 Jun | 7334.70 | 157.30 | - | 0 | 0 | 0 | ||||
| 14 Jun | 7341.55 | 157.30 | - | 0 | 0 | 0 | ||||
| 13 Jun | 7294.95 | 157.30 | - | 0 | 0 | 0 | ||||
| 12 Jun | 7217.75 | 157.30 | - | 0 | 0 | 0 | ||||
| 11 Jun | 7138.10 | 157.30 | - | 0 | 0 | 0 | ||||
| 10 Jun | 7088.85 | 157.30 | - | 0 | 0 | 0 | ||||
| 7 Jun | 7191.40 | 157.30 | - | 0 | 0 | 0 | ||||
| 6 Jun | 6925.80 | 157.30 | - | 0 | 0 | 0 | ||||
| 5 Jun | 6836.65 | 157.30 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 4 Jun | 6509.55 | 157.30 | - | 0 | 0 | 0 | ||||
| 3 Jun | 6915.55 | 157.30 | - | 0 | 0 | 0 | ||||
| 31 May | 6697.70 | 157.30 | - | 0 | 0 | 0 | ||||
For BAJAJ FINANCE LIMITED - strike price 7150 expiring on 25JUL2024
Delta for 7150 CE is -
Historical price for 7150 CE is as follows
On 5 Jul BAJFINANCE was trading at 7138.00. The strike last trading price was 190.4, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 10125 which increased total open position to 122000
On 4 Jul BAJFINANCE was trading at 7107.05. The strike last trading price was 193, which was lower than the previous day. The implied volatity was -, the open interest changed by 60625 which increased total open position to 111875
On 3 Jul BAJFINANCE was trading at 7258.80. The strike last trading price was 300.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -10875 which decreased total open position to 51250
On 2 Jul BAJFINANCE was trading at 7165.60. The strike last trading price was 245.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 62250
On 1 Jul BAJFINANCE was trading at 7276.75. The strike last trading price was 306.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 37875
On 28 Jun BAJFINANCE was trading at 7115.55. The strike last trading price was 215, which was lower than the previous day. The implied volatity was -, the open interest changed by 10375 which increased total open position to 30000
On 27 Jun BAJFINANCE was trading at 7166.75. The strike last trading price was 250, which was lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 19625
On 26 Jun BAJFINANCE was trading at 7158.20. The strike last trading price was 256.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 8625 which increased total open position to 17500
On 25 Jun BAJFINANCE was trading at 7074.45. The strike last trading price was 203.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 8875
On 24 Jun BAJFINANCE was trading at 7081.85. The strike last trading price was 214.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 1750
On 21 Jun BAJFINANCE was trading at 7134.25. The strike last trading price was 235.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 625
On 20 Jun BAJFINANCE was trading at 7207.10. The strike last trading price was 157.30, 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 157.30, 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 157.30, 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 157.30, 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 157.30, 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 157.30, 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 157.30, 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 157.30, 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 157.30, 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 157.30, 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 157.30, 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 157.30, 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 157.30, 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 157.30, 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 | 182.6 | -26.90 | - | 1,60,125 | 3,625 | 71,500 |
| 4 Jul | 7107.05 | 209.5 | - | 2,05,750 | 29,500 | 67,875 | |
| 3 Jul | 7258.80 | 139.1 | - | 1,76,500 | -750 | 38,375 | |
| 2 Jul | 7165.60 | 192.5 | - | 4,01,000 | 8,000 | 39,000 | |
| 1 Jul | 7276.75 | 135 | - | 1,15,875 | 2,125 | 31,000 | |
| 28 Jun | 7115.55 | 179.1 | - | 1,33,250 | 1,125 | 28,875 | |
| 27 Jun | 7166.75 | 187.55 | - | 82,000 | 5,625 | 27,750 | |
| 26 Jun | 7158.20 | 193 | - | 36,250 | 13,375 | 22,125 | |
| 25 Jun | 7074.45 | 220.35 | - | 14,000 | 6,250 | 8,750 | |
| 24 Jun | 7081.85 | 217.1 | - | 2,750 | 1,625 | 2,500 | |
| 21 Jun | 7134.25 | 205.00 | - | 750 | 250 | 625 | |
| 20 Jun | 7207.10 | 172.00 | - | 250 | 125 | 125 | |
| 19 Jun | 7233.95 | 310.10 | - | 0 | 0 | 0 | |
| 18 Jun | 7334.70 | 310.10 | - | 0 | 125 | 125 | |
| 14 Jun | 7341.55 | 310.10 | - | 0 | 0 | 0 | |
| 13 Jun | 7294.95 | 310.10 | - | 0 | 0 | 125 | |
| 12 Jun | 7217.75 | 310.10 | - | 0 | 0 | 125 | |
| 11 Jun | 7138.10 | 310.10 | - | 0 | 125 | 0 | |
| 10 Jun | 7088.85 | 310.10 | - | 125 | 0 | 0 | |
| 7 Jun | 7191.40 | 611.35 | - | 0 | 0 | 0 | |
| 6 Jun | 6925.80 | 611.35 | - | 0 | 0 | 0 | |
| 5 Jun | 6836.65 | 611.35 | - | 0 | 0 | 0 | |
| 4 Jun | 6509.55 | 611.35 | - | 0 | 0 | 0 | |
| 3 Jun | 6915.55 | 611.35 | - | 0 | 0 | 0 | |
| 31 May | 6697.70 | 611.35 | - | 0 | 0 | 0 | |
For BAJAJ FINANCE LIMITED - strike price 7150 expiring on 25JUL2024
Delta for 7150 PE is -
Historical price for 7150 PE is as follows
On 5 Jul BAJFINANCE was trading at 7138.00. The strike last trading price was 182.6, which was -26.90 lower than the previous day. The implied volatity was -, the open interest changed by 3625 which increased total open position to 71500
On 4 Jul BAJFINANCE was trading at 7107.05. The strike last trading price was 209.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 29500 which increased total open position to 67875
On 3 Jul BAJFINANCE was trading at 7258.80. The strike last trading price was 139.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 38375
On 2 Jul BAJFINANCE was trading at 7165.60. The strike last trading price was 192.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 39000
On 1 Jul BAJFINANCE was trading at 7276.75. The strike last trading price was 135, which was lower than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 31000
On 28 Jun BAJFINANCE was trading at 7115.55. The strike last trading price was 179.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 28875
On 27 Jun BAJFINANCE was trading at 7166.75. The strike last trading price was 187.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 27750
On 26 Jun BAJFINANCE was trading at 7158.20. The strike last trading price was 193, which was lower than the previous day. The implied volatity was -, the open interest changed by 13375 which increased total open position to 22125
On 25 Jun BAJFINANCE was trading at 7074.45. The strike last trading price was 220.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 8750
On 24 Jun BAJFINANCE was trading at 7081.85. The strike last trading price was 217.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 1625 which increased total open position to 2500
On 21 Jun BAJFINANCE was trading at 7134.25. The strike last trading price was 205.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 625
On 20 Jun BAJFINANCE was trading at 7207.10. The strike last trading price was 172.00, 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 19 Jun BAJFINANCE was trading at 7233.95. The strike last trading price was 310.10, 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 310.10, 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 14 Jun BAJFINANCE was trading at 7341.55. The strike last trading price was 310.10, 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 310.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125
On 12 Jun BAJFINANCE was trading at 7217.75. The strike last trading price was 310.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125
On 11 Jun BAJFINANCE was trading at 7138.10. The strike last trading price was 310.10, 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 10 Jun BAJFINANCE was trading at 7088.85. The strike last trading price was 310.10, 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 611.35, 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 6 Jun BAJFINANCE was trading at 6925.80. The strike last trading price was 611.35, 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 5 Jun BAJFINANCE was trading at 6836.65. The strike last trading price was 611.35, 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 4 Jun BAJFINANCE was trading at 6509.55. The strike last trading price was 611.35, 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 3 Jun BAJFINANCE was trading at 6915.55. The strike last trading price was 611.35, 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 31 May BAJFINANCE was trading at 6697.70. The strike last trading price was 611.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0