BAJFINANCE
BAJAJ FINANCE LIMITED
Historical option data for BAJFINANCE
04 Jul 2024 12:23 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 4 Jul | 7141.00 | 184 | -89.00 | - | 10,48,500 | 1,80,000 | 4,65,250 | |||
| 3 Jul | 7258.80 | 273 | - | 14,53,125 | -36,125 | 2,85,250 | ||||
| 2 Jul | 7165.60 | 222.85 | - | 13,45,125 | 1,11,000 | 3,20,250 | ||||
| 1 Jul | 7276.75 | 275 | - | 10,12,500 | -22,500 | 2,09,250 | ||||
| 28 Jun | 7115.55 | 190.5 | - | 7,09,750 | 54,250 | 2,31,750 | ||||
| 27 Jun | 7166.75 | 222.3 | - | 6,76,750 | 45,250 | 1,77,500 | ||||
| 26 Jun | 7158.20 | 230.1 | - | 4,44,000 | 31,125 | 1,32,250 | ||||
| 25 Jun | 7074.45 | 181 | - | 2,76,250 | 36,750 | 1,01,125 | ||||
|
|
||||||||||
| 24 Jun | 7081.85 | 190.65 | - | 90,625 | 18,500 | 66,250 | ||||
| 21 Jun | 7134.25 | 210.00 | - | 79,750 | 10,000 | 46,125 | ||||
| 20 Jun | 7207.10 | 253.90 | - | 88,750 | 21,750 | 36,250 | ||||
| 19 Jun | 7233.95 | 264.00 | - | 19,500 | 4,875 | 14,500 | ||||
| 18 Jun | 7334.70 | 327.00 | - | 2,750 | 125 | 9,375 | ||||
| 14 Jun | 7341.55 | 325.55 | - | 4,125 | 125 | 9,250 | ||||
| 13 Jun | 7294.95 | 306.00 | - | 6,125 | 1,125 | 9,250 | ||||
| 12 Jun | 7217.75 | 272.40 | - | 13,875 | -625 | 8,250 | ||||
| 11 Jun | 7138.10 | 240.00 | - | 2,500 | 1,250 | 8,875 | ||||
| 10 Jun | 7088.85 | 220.65 | - | 7,250 | 2,250 | 7,500 | ||||
| 7 Jun | 7191.40 | 281.70 | - | 7,750 | -375 | 5,250 | ||||
| 6 Jun | 6925.80 | 173.00 | - | 4,000 | 1,375 | 5,625 | ||||
| 5 Jun | 6836.65 | 138.00 | - | 2,375 | 1,125 | 4,250 | ||||
| 4 Jun | 6509.55 | 108.00 | - | 1,000 | 0 | 3,125 | ||||
| 3 Jun | 6915.55 | 206.55 | - | 3,125 | 750 | 3,125 | ||||
| 31 May | 6697.70 | 155.70 | - | 375 | 375 | 2,375 | ||||
| 30 May | 6616.45 | 151.25 | - | 1,375 | 1,000 | 2,000 | ||||
| 29 May | 6806.70 | 225.00 | - | 125 | 0 | 1,000 | ||||
| 28 May | 6873.05 | 249.00 | - | 0 | 0 | 0 | ||||
| 27 May | 6895.50 | 249.00 | - | 0 | 1,000 | 0 | ||||
| 24 May | 6836.90 | 249.00 | - | 1,000 | 250 | 250 | ||||
| 23 May | 6826.65 | 564.05 | - | 0 | 0 | 0 | ||||
| 22 May | 6744.55 | 564.05 | - | 0 | 0 | 0 | ||||
| 21 May | 6742.85 | 564.05 | - | 0 | 0 | 0 | ||||
| 18 May | 6738.00 | 564.05 | - | 0 | 0 | 0 | ||||
| 17 May | 6727.40 | 564.05 | - | 0 | 0 | 0 | ||||
| 16 May | 6747.15 | 564.05 | - | 0 | 0 | 0 | ||||
| 15 May | 6680.00 | 564.05 | - | 0 | 0 | 0 | ||||
| 14 May | 6675.70 | 564.05 | - | 0 | 0 | 0 | ||||
| 13 May | 6718.75 | 564.05 | - | 0 | 0 | 0 | ||||
For BAJAJ FINANCE LIMITED - strike price 7200 expiring on 25JUL2024
Delta for 7200 CE is -
Historical price for 7200 CE is as follows
On 4 Jul BAJFINANCE was trading at 7141.00. The strike last trading price was 184, which was -89.00 lower than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 465250
On 3 Jul BAJFINANCE was trading at 7258.80. The strike last trading price was 273, which was lower than the previous day. The implied volatity was -, the open interest changed by -36125 which decreased total open position to 285250
On 2 Jul BAJFINANCE was trading at 7165.60. The strike last trading price was 222.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 111000 which increased total open position to 320250
On 1 Jul BAJFINANCE was trading at 7276.75. The strike last trading price was 275, which was lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 209250
On 28 Jun BAJFINANCE was trading at 7115.55. The strike last trading price was 190.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 54250 which increased total open position to 231750
On 27 Jun BAJFINANCE was trading at 7166.75. The strike last trading price was 222.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 45250 which increased total open position to 177500
On 26 Jun BAJFINANCE was trading at 7158.20. The strike last trading price was 230.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 31125 which increased total open position to 132250
On 25 Jun BAJFINANCE was trading at 7074.45. The strike last trading price was 181, which was lower than the previous day. The implied volatity was -, the open interest changed by 36750 which increased total open position to 101125
On 24 Jun BAJFINANCE was trading at 7081.85. The strike last trading price was 190.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 18500 which increased total open position to 66250
On 21 Jun BAJFINANCE was trading at 7134.25. The strike last trading price was 210.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 46125
On 20 Jun BAJFINANCE was trading at 7207.10. The strike last trading price was 253.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 21750 which increased total open position to 36250
On 19 Jun BAJFINANCE was trading at 7233.95. The strike last trading price was 264.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 14500
On 18 Jun BAJFINANCE was trading at 7334.70. The strike last trading price was 327.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 9375
On 14 Jun BAJFINANCE was trading at 7341.55. The strike last trading price was 325.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 9250
On 13 Jun BAJFINANCE was trading at 7294.95. The strike last trading price was 306.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 9250
On 12 Jun BAJFINANCE was trading at 7217.75. The strike last trading price was 272.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 8250
On 11 Jun BAJFINANCE was trading at 7138.10. The strike last trading price was 240.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 8875
On 10 Jun BAJFINANCE was trading at 7088.85. The strike last trading price was 220.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 7500
On 7 Jun BAJFINANCE was trading at 7191.40. The strike last trading price was 281.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 5250
On 6 Jun BAJFINANCE was trading at 6925.80. The strike last trading price was 173.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 5625
On 5 Jun BAJFINANCE was trading at 6836.65. The strike last trading price was 138.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 4250
On 4 Jun BAJFINANCE was trading at 6509.55. The strike last trading price was 108.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3125
On 3 Jun BAJFINANCE was trading at 6915.55. The strike last trading price was 206.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 3125
On 31 May BAJFINANCE was trading at 6697.70. The strike last trading price was 155.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 2375
On 30 May BAJFINANCE was trading at 6616.45. The strike last trading price was 151.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 2000
On 29 May BAJFINANCE was trading at 6806.70. The strike last trading price was 225.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 28 May BAJFINANCE was trading at 6873.05. The strike last trading price was 249.00, 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 249.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 24 May BAJFINANCE was trading at 6836.90. The strike last trading price was 249.00, 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 23 May BAJFINANCE was trading at 6826.65. The strike last trading price was 564.05, 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 564.05, 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 564.05, 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 564.05, 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 564.05, 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 564.05, 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 564.05, 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 564.05, 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 564.05, 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 |
| 4 Jul | 7141.00 | 217.95 | 56.95 | - | 5,71,750 | 42,875 | 3,03,500 |
| 3 Jul | 7258.80 | 161 | - | 5,16,000 | 64,375 | 2,60,625 | |
| 2 Jul | 7165.60 | 216.65 | - | 8,57,500 | 34,125 | 1,95,375 | |
| 1 Jul | 7276.75 | 154.9 | - | 6,10,125 | 41,875 | 1,61,250 | |
| 28 Jun | 7115.55 | 226.55 | - | 3,73,000 | 4,000 | 1,19,375 | |
| 27 Jun | 7166.75 | 213.25 | - | 2,50,625 | 49,750 | 1,15,375 | |
| 26 Jun | 7158.20 | 215.45 | - | 78,125 | 15,000 | 65,375 | |
| 25 Jun | 7074.45 | 250.55 | - | 41,875 | 12,500 | 50,375 | |
| 24 Jun | 7081.85 | 243.75 | - | 14,625 | 5,500 | 37,750 | |
| 21 Jun | 7134.25 | 235.00 | - | 26,125 | 6,500 | 32,250 | |
| 20 Jun | 7207.10 | 211.95 | - | 28,000 | 8,250 | 25,625 | |
| 19 Jun | 7233.95 | 202.40 | - | 15,250 | 4,875 | 17,375 | |
| 18 Jun | 7334.70 | 165.50 | - | 9,375 | 4,125 | 12,250 | |
| 14 Jun | 7341.55 | 166.50 | - | 8,125 | 2,875 | 8,125 | |
| 13 Jun | 7294.95 | 190.00 | - | 4,625 | 1,375 | 5,250 | |
| 12 Jun | 7217.75 | 223.65 | - | 4,625 | 875 | 3,625 | |
| 11 Jun | 7138.10 | 267.00 | - | 2,250 | 875 | 2,625 | |
| 10 Jun | 7088.85 | 292.00 | - | 1,125 | 625 | 1,625 | |
| 7 Jun | 7191.40 | 253.65 | - | 2,375 | 1,000 | 1,000 | |
| 6 Jun | 6925.80 | 409.65 | - | 0 | 250 | 0 | |
| 5 Jun | 6836.65 | 409.65 | - | 0 | 250 | 250 | |
| 4 Jun | 6509.55 | 409.65 | - | 0 | 125 | 0 | |
| 3 Jun | 6915.55 | 409.65 | - | 250 | 125 | 125 | |
| 31 May | 6697.70 | 339.10 | - | 0 | 0 | 0 | |
| 30 May | 6616.45 | 339.10 | - | 0 | 0 | 0 | |
| 29 May | 6806.70 | 339.10 | - | 0 | 0 | 0 | |
| 28 May | 6873.05 | 339.10 | - | 0 | 0 | 0 | |
| 27 May | 6895.50 | 339.10 | - | 0 | 0 | 0 | |
| 24 May | 6836.90 | 339.10 | - | 0 | 0 | 0 | |
| 23 May | 6826.65 | 339.10 | - | 0 | 0 | 0 | |
| 22 May | 6744.55 | 339.10 | - | 0 | 0 | 0 | |
| 21 May | 6742.85 | 339.10 | - | 0 | 0 | 0 | |
| 18 May | 6738.00 | 339.10 | - | 0 | 0 | 0 | |
| 17 May | 6727.40 | 339.10 | - | 0 | 0 | 0 | |
| 16 May | 6747.15 | 339.10 | - | 0 | 0 | 0 | |
| 15 May | 6680.00 | 339.10 | - | 0 | 0 | 0 | |
| 14 May | 6675.70 | 339.10 | - | 0 | 0 | 0 | |
| 13 May | 6718.75 | 339.10 | - | 0 | 0 | 0 | |
For BAJAJ FINANCE LIMITED - strike price 7200 expiring on 25JUL2024
Delta for 7200 PE is -
Historical price for 7200 PE is as follows
On 4 Jul BAJFINANCE was trading at 7141.00. The strike last trading price was 217.95, which was 56.95 higher than the previous day. The implied volatity was -, the open interest changed by 42875 which increased total open position to 303500
On 3 Jul BAJFINANCE was trading at 7258.80. The strike last trading price was 161, which was lower than the previous day. The implied volatity was -, the open interest changed by 64375 which increased total open position to 260625
On 2 Jul BAJFINANCE was trading at 7165.60. The strike last trading price was 216.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 195375
On 1 Jul BAJFINANCE was trading at 7276.75. The strike last trading price was 154.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 41875 which increased total open position to 161250
On 28 Jun BAJFINANCE was trading at 7115.55. The strike last trading price was 226.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 119375
On 27 Jun BAJFINANCE was trading at 7166.75. The strike last trading price was 213.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 49750 which increased total open position to 115375
On 26 Jun BAJFINANCE was trading at 7158.20. The strike last trading price was 215.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 65375
On 25 Jun BAJFINANCE was trading at 7074.45. The strike last trading price was 250.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 50375
On 24 Jun BAJFINANCE was trading at 7081.85. The strike last trading price was 243.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 37750
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 6500 which increased total open position to 32250
On 20 Jun BAJFINANCE was trading at 7207.10. The strike last trading price was 211.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 25625
On 19 Jun BAJFINANCE was trading at 7233.95. The strike last trading price was 202.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 17375
On 18 Jun BAJFINANCE was trading at 7334.70. The strike last trading price was 165.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 12250
On 14 Jun BAJFINANCE was trading at 7341.55. The strike last trading price was 166.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2875 which increased total open position to 8125
On 13 Jun BAJFINANCE was trading at 7294.95. The strike last trading price was 190.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 5250
On 12 Jun BAJFINANCE was trading at 7217.75. The strike last trading price was 223.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 3625
On 11 Jun BAJFINANCE was trading at 7138.10. The strike last trading price was 267.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 2625
On 10 Jun BAJFINANCE was trading at 7088.85. The strike last trading price was 292.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 1625
On 7 Jun BAJFINANCE was trading at 7191.40. The strike last trading price was 253.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 6 Jun BAJFINANCE was trading at 6925.80. The strike last trading price was 409.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 0
On 5 Jun BAJFINANCE was trading at 6836.65. The strike last trading price was 409.65, 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 4 Jun BAJFINANCE was trading at 6509.55. The strike last trading price was 409.65, 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 3 Jun BAJFINANCE was trading at 6915.55. The strike last trading price was 409.65, 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 31 May BAJFINANCE was trading at 6697.70. The strike last trading price was 339.10, 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 30 May BAJFINANCE was trading at 6616.45. The strike last trading price was 339.10, 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 29 May BAJFINANCE was trading at 6806.70. The strike last trading price was 339.10, 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 28 May BAJFINANCE was trading at 6873.05. The strike last trading price was 339.10, 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 27 May BAJFINANCE was trading at 6895.50. The strike last trading price was 339.10, 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 24 May BAJFINANCE was trading at 6836.90. The strike last trading price was 339.10, 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 23 May BAJFINANCE was trading at 6826.65. The strike last trading price was 339.10, 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 22 May BAJFINANCE was trading at 6744.55. The strike last trading price was 339.10, 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 21 May BAJFINANCE was trading at 6742.85. The strike last trading price was 339.10, 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 May BAJFINANCE was trading at 6738.00. The strike last trading price was 339.10, 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 17 May BAJFINANCE was trading at 6727.40. The strike last trading price was 339.10, 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 16 May BAJFINANCE was trading at 6747.15. The strike last trading price was 339.10, 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 15 May BAJFINANCE was trading at 6680.00. The strike last trading price was 339.10, 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 14 May BAJFINANCE was trading at 6675.70. The strike last trading price was 339.10, 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 May BAJFINANCE was trading at 6718.75. The strike last trading price was 339.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0