BAJFINANCE
BAJAJ FINANCE LIMITED
Historical option data for BAJFINANCE
26 Jul 2024 04:13 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 26 Jul | 6789.75 | 58.5 | 14.90 | - | 6,72,250 | -31,375 | 2,73,500 | |||
|
|
||||||||||
| 25 Jul | 6647.75 | 43.6 | - | 2,64,875 | 2,125 | 3,04,875 | ||||
| 24 Jul | 6607.15 | 47.5 | - | 5,61,000 | 1,06,750 | 3,02,750 | ||||
| 23 Jul | 6727.10 | 97 | - | 4,19,625 | 1,01,375 | 1,96,000 | ||||
| 22 Jul | 6884.25 | 167.65 | - | 84,250 | 11,750 | 94,625 | ||||
| 19 Jul | 6932.30 | 190.55 | - | 75,625 | 32,125 | 82,875 | ||||
| 18 Jul | 7110.00 | 272 | - | 49,500 | 5,250 | 50,750 | ||||
| 16 Jul | 7059.10 | 252.45 | - | 25,500 | 3,000 | 45,500 | ||||
| 15 Jul | 7063.75 | 257.7 | - | 9,125 | 375 | 42,500 | ||||
| 12 Jul | 7004.30 | 235 | - | 13,375 | 3,750 | 42,125 | ||||
| 11 Jul | 6950.30 | 225.2 | - | 13,000 | 3,625 | 38,375 | ||||
| 10 Jul | 7054.95 | 261.75 | - | 7,750 | 5,500 | 34,750 | ||||
| 9 Jul | 7068.05 | 270 | - | 7,375 | 3,375 | 29,250 | ||||
| 8 Jul | 7098.25 | 275.85 | - | 6,125 | 3,000 | 25,875 | ||||
| 5 Jul | 7138.00 | 297 | - | 12,000 | 7,750 | 22,875 | ||||
| 4 Jul | 7107.05 | 300 | - | 13,000 | 9,125 | 15,125 | ||||
| 3 Jul | 7258.80 | 397 | - | 1,500 | 125 | 6,000 | ||||
| 2 Jul | 7165.60 | 338 | - | 5,375 | 2,875 | 5,875 | ||||
| 1 Jul | 7276.75 | 393 | - | 3,875 | 1,500 | 3,000 | ||||
| 28 Jun | 7115.55 | 303 | - | 500 | 250 | 1,500 | ||||
| 27 Jun | 7166.75 | 350 | - | 500 | 375 | 1,250 | ||||
| 26 Jun | 7158.20 | 289.75 | - | 250 | 0 | 1,000 | ||||
| 25 Jun | 7074.45 | 260 | - | 250 | 0 | 1,000 | ||||
| 24 Jun | 7081.85 | 290 | - | 125 | 0 | 1,125 | ||||
| 21 Jun | 7134.25 | 360.00 | - | 125 | 0 | 1,125 | ||||
| 20 Jun | 7207.10 | 360.00 | - | 375 | 375 | 1,125 | ||||
| 19 Jun | 7233.95 | 385.00 | - | 1,000 | 500 | 750 | ||||
| 18 Jun | 7334.70 | 550.45 | - | 0 | 125 | 0 | ||||
| 14 Jun | 7341.55 | 550.45 | - | 125 | 0 | 125 | ||||
| 13 Jun | 7294.95 | 177.70 | - | 0 | 0 | 125 | ||||
| 12 Jun | 7217.75 | 177.70 | - | 0 | 0 | 125 | ||||
| 11 Jun | 7138.10 | 177.70 | - | 0 | 0 | 125 | ||||
| 7 Jun | 7191.40 | 177.70 | - | 0 | 125 | 125 | ||||
| 6 Jun | 6925.80 | 177.70 | - | 0 | 0 | 0 | ||||
| 3 Jun | 6915.55 | 239.80 | - | 0 | 0 | 0 | ||||
For BAJAJ FINANCE LIMITED - strike price 7200 expiring on 29AUG2024
Delta for 7200 CE is -
Historical price for 7200 CE is as follows
On 26 Jul BAJFINANCE was trading at 6789.75. The strike last trading price was 58.5, which was 14.90 higher than the previous day. The implied volatity was -, the open interest changed by -31375 which decreased total open position to 273500
On 25 Jul BAJFINANCE was trading at 6647.75. The strike last trading price was 43.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 304875
On 24 Jul BAJFINANCE was trading at 6607.15. The strike last trading price was 47.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 106750 which increased total open position to 302750
On 23 Jul BAJFINANCE was trading at 6727.10. The strike last trading price was 97, which was lower than the previous day. The implied volatity was -, the open interest changed by 101375 which increased total open position to 196000
On 22 Jul BAJFINANCE was trading at 6884.25. The strike last trading price was 167.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 11750 which increased total open position to 94625
On 19 Jul BAJFINANCE was trading at 6932.30. The strike last trading price was 190.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 32125 which increased total open position to 82875
On 18 Jul BAJFINANCE was trading at 7110.00. The strike last trading price was 272, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 50750
On 16 Jul BAJFINANCE was trading at 7059.10. The strike last trading price was 252.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 45500
On 15 Jul BAJFINANCE was trading at 7063.75. The strike last trading price was 257.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 42500
On 12 Jul BAJFINANCE was trading at 7004.30. The strike last trading price was 235, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 42125
On 11 Jul BAJFINANCE was trading at 6950.30. The strike last trading price was 225.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 3625 which increased total open position to 38375
On 10 Jul BAJFINANCE was trading at 7054.95. The strike last trading price was 261.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 34750
On 9 Jul BAJFINANCE was trading at 7068.05. The strike last trading price was 270, which was lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 29250
On 8 Jul BAJFINANCE was trading at 7098.25. The strike last trading price was 275.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 25875
On 5 Jul BAJFINANCE was trading at 7138.00. The strike last trading price was 297, which was lower than the previous day. The implied volatity was -, the open interest changed by 7750 which increased total open position to 22875
On 4 Jul BAJFINANCE was trading at 7107.05. The strike last trading price was 300, which was lower than the previous day. The implied volatity was -, the open interest changed by 9125 which increased total open position to 15125
On 3 Jul BAJFINANCE was trading at 7258.80. The strike last trading price was 397, which was lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 6000
On 2 Jul BAJFINANCE was trading at 7165.60. The strike last trading price was 338, which was lower than the previous day. The implied volatity was -, the open interest changed by 2875 which increased total open position to 5875
On 1 Jul BAJFINANCE was trading at 7276.75. The strike last trading price was 393, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 3000
On 28 Jun BAJFINANCE was trading at 7115.55. The strike last trading price was 303, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 1500
On 27 Jun BAJFINANCE was trading at 7166.75. The strike last trading price was 350, which was lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 1250
On 26 Jun BAJFINANCE was trading at 7158.20. The strike last trading price was 289.75, 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 25 Jun BAJFINANCE was trading at 7074.45. The strike last trading price was 260, 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 24 Jun BAJFINANCE was trading at 7081.85. The strike last trading price was 290, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1125
On 21 Jun BAJFINANCE was trading at 7134.25. The strike last trading price was 360.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1125
On 20 Jun BAJFINANCE was trading at 7207.10. The strike last trading price was 360.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 1125
On 19 Jun BAJFINANCE was trading at 7233.95. The strike last trading price was 385.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 750
On 18 Jun BAJFINANCE was trading at 7334.70. The strike last trading price was 550.45, 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 14 Jun BAJFINANCE was trading at 7341.55. The strike last trading price was 550.45, 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 13 Jun BAJFINANCE was trading at 7294.95. The strike last trading price was 177.70, 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 177.70, 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 177.70, 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 7 Jun BAJFINANCE was trading at 7191.40. The strike last trading price was 177.70, 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 6 Jun BAJFINANCE was trading at 6925.80. The strike last trading price was 177.70, 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 3 Jun BAJFINANCE was trading at 6915.55. The strike last trading price was 239.80, 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 |
| 26 Jul | 6789.75 | 402.95 | -138.15 | - | 19,625 | 2,750 | 49,625 |
| 25 Jul | 6647.75 | 541.1 | - | 20,875 | 9,625 | 46,875 | |
| 24 Jul | 6607.15 | 591 | - | 14,500 | 6,250 | 37,250 | |
| 23 Jul | 6727.10 | 533.05 | - | 20,500 | -1,000 | 31,000 | |
| 22 Jul | 6884.25 | 420 | - | 14,875 | 1,875 | 32,000 | |
| 19 Jul | 6932.30 | 413 | - | 19,875 | 11,750 | 30,125 | |
| 18 Jul | 7110.00 | 296.95 | - | 9,625 | 6,750 | 18,375 | |
| 16 Jul | 7059.10 | 341.5 | - | 5,750 | 4,000 | 11,625 | |
| 15 Jul | 7063.75 | 330 | - | 375 | 7,625 | 7,625 | |
| 12 Jul | 7004.30 | 380 | - | 0 | 7,250 | 0 | |
| 11 Jul | 6950.30 | 380 | - | 1,375 | 7,250 | 7,250 | |
| 10 Jul | 7054.95 | 318.1 | - | 0 | 500 | 0 | |
| 9 Jul | 7068.05 | 318.1 | - | 750 | 500 | 6,375 | |
| 8 Jul | 7098.25 | 290 | - | 125 | -125 | 5,875 | |
| 5 Jul | 7138.00 | 279.45 | - | 1,875 | 1,000 | 6,000 | |
| 4 Jul | 7107.05 | 300 | - | 2,250 | 1,500 | 5,000 | |
| 3 Jul | 7258.80 | 237.35 | - | 1,875 | -250 | 3,500 | |
| 2 Jul | 7165.60 | 277 | - | 2,250 | 250 | 3,625 | |
| 1 Jul | 7276.75 | 223 | - | 4,500 | 3,375 | 3,375 | |
| 28 Jun | 7115.55 | 281 | - | 125 | 0 | 0 | |
| 27 Jun | 7166.75 | 693.65 | - | 0 | 0 | 0 | |
| 26 Jun | 7158.20 | 693.65 | - | 0 | 0 | 0 | |
| 25 Jun | 7074.45 | 693.65 | - | 0 | 0 | 0 | |
| 24 Jun | 7081.85 | 693.65 | - | 0 | 0 | 0 | |
| 21 Jun | 7134.25 | 693.65 | - | 0 | 0 | 0 | |
| 20 Jun | 7207.10 | 693.65 | - | 0 | 0 | 0 | |
| 19 Jun | 7233.95 | 693.65 | - | 0 | 0 | 0 | |
| 18 Jun | 7334.70 | 0.00 | - | 0 | 0 | 0 | |
| 14 Jun | 7341.55 | 0.00 | - | 0 | 0 | 0 | |
| 13 Jun | 7294.95 | 0.00 | - | 0 | 0 | 0 | |
| 12 Jun | 7217.75 | 0.00 | - | 0 | 0 | 0 | |
| 11 Jun | 7138.10 | 0.00 | - | 0 | 0 | 0 | |
| 7 Jun | 7191.40 | 0.00 | - | 0 | 0 | 0 | |
| 6 Jun | 6925.80 | 0.00 | - | 0 | 0 | 0 | |
| 3 Jun | 6915.55 | 0.00 | - | 0 | 0 | 0 | |
For BAJAJ FINANCE LIMITED - strike price 7200 expiring on 29AUG2024
Delta for 7200 PE is -
Historical price for 7200 PE is as follows
On 26 Jul BAJFINANCE was trading at 6789.75. The strike last trading price was 402.95, which was -138.15 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 49625
On 25 Jul BAJFINANCE was trading at 6647.75. The strike last trading price was 541.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 46875
On 24 Jul BAJFINANCE was trading at 6607.15. The strike last trading price was 591, which was lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 37250
On 23 Jul BAJFINANCE was trading at 6727.10. The strike last trading price was 533.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 31000
On 22 Jul BAJFINANCE was trading at 6884.25. The strike last trading price was 420, which was lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 32000
On 19 Jul BAJFINANCE was trading at 6932.30. The strike last trading price was 413, which was lower than the previous day. The implied volatity was -, the open interest changed by 11750 which increased total open position to 30125
On 18 Jul BAJFINANCE was trading at 7110.00. The strike last trading price was 296.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 18375
On 16 Jul BAJFINANCE was trading at 7059.10. The strike last trading price was 341.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 11625
On 15 Jul BAJFINANCE was trading at 7063.75. The strike last trading price was 330, which was lower than the previous day. The implied volatity was -, the open interest changed by 7625 which increased total open position to 7625
On 12 Jul BAJFINANCE was trading at 7004.30. The strike last trading price was 380, which was lower than the previous day. The implied volatity was -, the open interest changed by 7250 which increased total open position to 0
On 11 Jul BAJFINANCE was trading at 6950.30. The strike last trading price was 380, which was lower than the previous day. The implied volatity was -, the open interest changed by 7250 which increased total open position to 7250
On 10 Jul BAJFINANCE was trading at 7054.95. The strike last trading price was 318.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 0
On 9 Jul BAJFINANCE was trading at 7068.05. The strike last trading price was 318.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 6375
On 8 Jul BAJFINANCE was trading at 7098.25. The strike last trading price was 290, which was lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 5875
On 5 Jul BAJFINANCE was trading at 7138.00. The strike last trading price was 279.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 6000
On 4 Jul BAJFINANCE was trading at 7107.05. The strike last trading price was 300, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 5000
On 3 Jul BAJFINANCE was trading at 7258.80. The strike last trading price was 237.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 3500
On 2 Jul BAJFINANCE was trading at 7165.60. The strike last trading price was 277, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 3625
On 1 Jul BAJFINANCE was trading at 7276.75. The strike last trading price was 223, which was lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 3375
On 28 Jun BAJFINANCE was trading at 7115.55. The strike last trading price was 281, 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 Jun BAJFINANCE was trading at 7166.75. The strike last trading price was 693.65, 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 26 Jun BAJFINANCE was trading at 7158.20. The strike last trading price was 693.65, 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 25 Jun BAJFINANCE was trading at 7074.45. The strike last trading price was 693.65, 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 Jun BAJFINANCE was trading at 7081.85. The strike last trading price was 693.65, 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 Jun BAJFINANCE was trading at 7134.25. The strike last trading price was 693.65, 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 693.65, 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 693.65, 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 0.00, 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 Jun BAJFINANCE was trading at 7341.55. The strike last trading price was 0.00, 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 Jun BAJFINANCE was trading at 7294.95. The strike last trading price was 0.00, 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 12 Jun BAJFINANCE was trading at 7217.75. The strike last trading price was 0.00, 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 11 Jun BAJFINANCE was trading at 7138.10. The strike last trading price was 0.00, 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 7 Jun BAJFINANCE was trading at 7191.40. The strike last trading price was 0.00, 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 6 Jun BAJFINANCE was trading at 6925.80. The strike last trading price was 0.00, 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 3 Jun BAJFINANCE was trading at 6915.55. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0