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 | 126 | -1.65 | - | 11,31,375 | -44,375 | 9,34,375 | |||
| 4 Jul | 7107.05 | 127.65 | - | 25,35,625 | 4,54,375 | 9,78,750 | ||||
| 3 Jul | 7258.80 | 218.5 | - | 11,88,500 | 48,375 | 5,24,375 | ||||
| 2 Jul | 7165.60 | 175.95 | - | 11,90,125 | 1,16,625 | 4,70,250 | ||||
| 1 Jul | 7276.75 | 222.3 | - | 12,88,500 | 71,250 | 3,53,625 | ||||
| 28 Jun | 7115.55 | 150.85 | - | 3,65,250 | 13,500 | 2,82,375 | ||||
| 27 Jun | 7166.75 | 178 | - | 6,79,875 | 1,23,125 | 2,68,875 | ||||
| 26 Jun | 7158.20 | 189 | - | 3,19,000 | 45,500 | 1,45,375 | ||||
| 25 Jun | 7074.45 | 141.1 | - | 1,63,750 | 20,750 | 99,875 | ||||
| 24 Jun | 7081.85 | 152 | - | 80,250 | 21,375 | 78,875 | ||||
| 21 Jun | 7134.25 | 166.15 | - | 84,750 | 12,375 | 57,500 | ||||
| 20 Jun | 7207.10 | 201.50 | - | 74,000 | 18,125 | 45,000 | ||||
| 19 Jun | 7233.95 | 221.45 | - | 31,625 | 7,625 | 26,875 | ||||
| 18 Jun | 7334.70 | 274.60 | - | 40,500 | -1,125 | 19,250 | ||||
| 14 Jun | 7341.55 | 274.95 | - | 35,000 | 14,875 | 20,375 | ||||
| 13 Jun | 7294.95 | 260.70 | - | 6,250 | 2,500 | 5,375 | ||||
| 12 Jun | 7217.75 | 246.05 | - | 1,625 | 375 | 2,875 | ||||
| 11 Jun | 7138.10 | 204.45 | - | 1,750 | 375 | 2,500 | ||||
| 10 Jun | 7088.85 | 180.00 | - | 2,500 | 1,500 | 2,125 | ||||
| 7 Jun | 7191.40 | 238.80 | - | 3,125 | 625 | 625 | ||||
| 6 Jun | 6925.80 | 98.90 | - | 0 | -125 | 0 | ||||
| 5 Jun | 6836.65 | 98.90 | - | 0 | -125 | 0 | ||||
| 4 Jun | 6509.55 | 98.90 | - | 250 | 125 | 125 | ||||
| 3 Jun | 6915.55 | 511.80 | - | 0 | 0 | 0 | ||||
| 31 May | 6697.70 | 511.80 | - | 0 | 0 | 0 | ||||
| 30 May | 6616.45 | 511.80 | - | 0 | 0 | 0 | ||||
| 29 May | 6806.70 | 511.80 | - | 0 | 0 | 0 | ||||
| 28 May | 6873.05 | 511.80 | - | 0 | 0 | 0 | ||||
| 27 May | 6895.50 | 511.80 | - | 0 | 0 | 0 | ||||
| 24 May | 6836.90 | 511.80 | - | 0 | 0 | 0 | ||||
| 23 May | 6826.65 | 511.80 | - | 0 | 0 | 0 | ||||
| 22 May | 6744.55 | 511.80 | - | 0 | 0 | 0 | ||||
| 21 May | 6742.85 | 511.80 | - | 0 | 0 | 0 | ||||
| 18 May | 6738.00 | 511.80 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 17 May | 6727.40 | 511.80 | - | 0 | 0 | 0 | ||||
| 16 May | 6747.15 | 511.80 | - | 0 | 0 | 0 | ||||
| 15 May | 6680.00 | 511.80 | - | 0 | 0 | 0 | ||||
| 14 May | 6675.70 | 511.80 | - | 0 | 0 | 0 | ||||
| 13 May | 6718.75 | 511.80 | - | 0 | 0 | 0 | ||||
For BAJAJ FINANCE LIMITED - strike price 7300 expiring on 25JUL2024
Delta for 7300 CE is -
Historical price for 7300 CE is as follows
On 5 Jul BAJFINANCE was trading at 7138.00. The strike last trading price was 126, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -44375 which decreased total open position to 934375
On 4 Jul BAJFINANCE was trading at 7107.05. The strike last trading price was 127.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 454375 which increased total open position to 978750
On 3 Jul BAJFINANCE was trading at 7258.80. The strike last trading price was 218.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 48375 which increased total open position to 524375
On 2 Jul BAJFINANCE was trading at 7165.60. The strike last trading price was 175.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 116625 which increased total open position to 470250
On 1 Jul BAJFINANCE was trading at 7276.75. The strike last trading price was 222.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 71250 which increased total open position to 353625
On 28 Jun BAJFINANCE was trading at 7115.55. The strike last trading price was 150.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 282375
On 27 Jun BAJFINANCE was trading at 7166.75. The strike last trading price was 178, which was lower than the previous day. The implied volatity was -, the open interest changed by 123125 which increased total open position to 268875
On 26 Jun BAJFINANCE was trading at 7158.20. The strike last trading price was 189, which was lower than the previous day. The implied volatity was -, the open interest changed by 45500 which increased total open position to 145375
On 25 Jun BAJFINANCE was trading at 7074.45. The strike last trading price was 141.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 20750 which increased total open position to 99875
On 24 Jun BAJFINANCE was trading at 7081.85. The strike last trading price was 152, which was lower than the previous day. The implied volatity was -, the open interest changed by 21375 which increased total open position to 78875
On 21 Jun BAJFINANCE was trading at 7134.25. The strike last trading price was 166.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 12375 which increased total open position to 57500
On 20 Jun BAJFINANCE was trading at 7207.10. The strike last trading price was 201.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 18125 which increased total open position to 45000
On 19 Jun BAJFINANCE was trading at 7233.95. The strike last trading price was 221.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 7625 which increased total open position to 26875
On 18 Jun BAJFINANCE was trading at 7334.70. The strike last trading price was 274.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -1125 which decreased total open position to 19250
On 14 Jun BAJFINANCE was trading at 7341.55. The strike last trading price was 274.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 14875 which increased total open position to 20375
On 13 Jun BAJFINANCE was trading at 7294.95. The strike last trading price was 260.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 5375
On 12 Jun BAJFINANCE was trading at 7217.75. The strike last trading price was 246.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 2875
On 11 Jun BAJFINANCE was trading at 7138.10. The strike last trading price was 204.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 2500
On 10 Jun BAJFINANCE was trading at 7088.85. The strike last trading price was 180.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 2125
On 7 Jun BAJFINANCE was trading at 7191.40. The strike last trading price was 238.80, 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 6 Jun BAJFINANCE was trading at 6925.80. The strike last trading price was 98.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 0
On 5 Jun BAJFINANCE was trading at 6836.65. The strike last trading price was 98.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 0
On 4 Jun BAJFINANCE was trading at 6509.55. The strike last trading price was 98.90, 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 3 Jun BAJFINANCE was trading at 6915.55. The strike last trading price was 511.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May BAJFINANCE was trading at 6697.70. The strike last trading price was 511.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May BAJFINANCE was trading at 6616.45. The strike last trading price was 511.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May BAJFINANCE was trading at 6806.70. The strike last trading price was 511.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May BAJFINANCE was trading at 6873.05. The strike last trading price was 511.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May BAJFINANCE was trading at 6895.50. The strike last trading price was 511.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May BAJFINANCE was trading at 6836.90. The strike last trading price was 511.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May BAJFINANCE was trading at 6826.65. The strike last trading price was 511.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May BAJFINANCE was trading at 6744.55. The strike last trading price was 511.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May BAJFINANCE was trading at 6742.85. The strike last trading price was 511.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May BAJFINANCE was trading at 6738.00. The strike last trading price was 511.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May BAJFINANCE was trading at 6727.40. The strike last trading price was 511.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May BAJFINANCE was trading at 6747.15. The strike last trading price was 511.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May BAJFINANCE was trading at 6680.00. The strike last trading price was 511.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May BAJFINANCE was trading at 6675.70. The strike last trading price was 511.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May BAJFINANCE was trading at 6718.75. The strike last trading price was 511.80, 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 |
| 5 Jul | 7138.00 | 268.45 | -25.90 | - | 85,500 | -4,625 | 1,23,125 |
| 4 Jul | 7107.05 | 294.35 | - | 3,50,500 | 19,375 | 1,27,750 | |
| 3 Jul | 7258.80 | 206.7 | - | 2,26,875 | 7,250 | 1,08,375 | |
| 2 Jul | 7165.60 | 270.55 | - | 1,99,250 | 15,000 | 1,00,750 | |
| 1 Jul | 7276.75 | 200.1 | - | 2,64,375 | 21,625 | 85,750 | |
| 28 Jun | 7115.55 | 283.5 | - | 89,625 | 3,250 | 64,125 | |
| 27 Jun | 7166.75 | 271.05 | - | 86,500 | 19,125 | 60,875 | |
| 26 Jun | 7158.20 | 270.7 | - | 36,750 | 7,875 | 41,750 | |
| 25 Jun | 7074.45 | 316.2 | - | 33,625 | 875 | 33,875 | |
| 24 Jun | 7081.85 | 300.5 | - | 9,125 | 1,875 | 32,875 | |
| 21 Jun | 7134.25 | 288.50 | - | 17,375 | 5,500 | 30,875 | |
| 20 Jun | 7207.10 | 263.60 | - | 19,250 | 9,250 | 25,250 | |
| 19 Jun | 7233.95 | 255.00 | - | 17,875 | 5,875 | 16,000 | |
| 18 Jun | 7334.70 | 210.00 | - | 12,625 | 5,250 | 10,125 | |
| 14 Jun | 7341.55 | 213.40 | - | 5,625 | 1,625 | 4,875 | |
| 13 Jun | 7294.95 | 239.25 | - | 1,000 | 250 | 3,125 | |
| 12 Jun | 7217.75 | 263.00 | - | 2,875 | 2,125 | 3,000 | |
| 11 Jun | 7138.10 | 300.00 | - | 125 | 0 | 875 | |
| 10 Jun | 7088.85 | 369.10 | - | 875 | 750 | 750 | |
| 7 Jun | 7191.40 | 385.05 | - | 0 | 0 | 0 | |
| 6 Jun | 6925.80 | 385.05 | - | 0 | 0 | 0 | |
| 5 Jun | 6836.65 | 385.05 | - | 0 | 0 | 0 | |
| 4 Jun | 6509.55 | 385.05 | - | 0 | 0 | 0 | |
| 3 Jun | 6915.55 | 385.05 | - | 0 | 0 | 0 | |
| 31 May | 6697.70 | 385.05 | - | 0 | 0 | 0 | |
| 30 May | 6616.45 | 385.05 | - | 0 | 0 | 0 | |
| 29 May | 6806.70 | 385.05 | - | 0 | 0 | 0 | |
| 28 May | 6873.05 | 385.05 | - | 0 | 0 | 0 | |
| 27 May | 6895.50 | 385.05 | - | 0 | 0 | 0 | |
| 24 May | 6836.90 | 385.05 | - | 0 | 0 | 0 | |
| 23 May | 6826.65 | 385.05 | - | 0 | 0 | 0 | |
| 22 May | 6744.55 | 385.05 | - | 0 | 0 | 0 | |
| 21 May | 6742.85 | 385.05 | - | 0 | 0 | 0 | |
| 18 May | 6738.00 | 385.05 | - | 0 | 0 | 0 | |
| 17 May | 6727.40 | 385.05 | - | 0 | 0 | 0 | |
| 16 May | 6747.15 | 385.05 | - | 0 | 0 | 0 | |
| 15 May | 6680.00 | 385.05 | - | 0 | 0 | 0 | |
| 14 May | 6675.70 | 385.05 | - | 0 | 0 | 0 | |
| 13 May | 6718.75 | 385.05 | - | 0 | 0 | 0 | |
For BAJAJ FINANCE LIMITED - strike price 7300 expiring on 25JUL2024
Delta for 7300 PE is -
Historical price for 7300 PE is as follows
On 5 Jul BAJFINANCE was trading at 7138.00. The strike last trading price was 268.45, which was -25.90 lower than the previous day. The implied volatity was -, the open interest changed by -4625 which decreased total open position to 123125
On 4 Jul BAJFINANCE was trading at 7107.05. The strike last trading price was 294.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 19375 which increased total open position to 127750
On 3 Jul BAJFINANCE was trading at 7258.80. The strike last trading price was 206.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 7250 which increased total open position to 108375
On 2 Jul BAJFINANCE was trading at 7165.60. The strike last trading price was 270.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 100750
On 1 Jul BAJFINANCE was trading at 7276.75. The strike last trading price was 200.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 21625 which increased total open position to 85750
On 28 Jun BAJFINANCE was trading at 7115.55. The strike last trading price was 283.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 64125
On 27 Jun BAJFINANCE was trading at 7166.75. The strike last trading price was 271.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 19125 which increased total open position to 60875
On 26 Jun BAJFINANCE was trading at 7158.20. The strike last trading price was 270.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 41750
On 25 Jun BAJFINANCE was trading at 7074.45. The strike last trading price was 316.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 33875
On 24 Jun BAJFINANCE was trading at 7081.85. The strike last trading price was 300.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 32875
On 21 Jun BAJFINANCE was trading at 7134.25. The strike last trading price was 288.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 30875
On 20 Jun BAJFINANCE was trading at 7207.10. The strike last trading price was 263.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 9250 which increased total open position to 25250
On 19 Jun BAJFINANCE was trading at 7233.95. The strike last trading price was 255.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5875 which increased total open position to 16000
On 18 Jun BAJFINANCE was trading at 7334.70. The strike last trading price was 210.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 10125
On 14 Jun BAJFINANCE was trading at 7341.55. The strike last trading price was 213.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 1625 which increased total open position to 4875
On 13 Jun BAJFINANCE was trading at 7294.95. The strike last trading price was 239.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 3125
On 12 Jun BAJFINANCE was trading at 7217.75. The strike last trading price was 263.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 3000
On 11 Jun BAJFINANCE was trading at 7138.10. The strike last trading price was 300.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 875
On 10 Jun BAJFINANCE was trading at 7088.85. The strike last trading price was 369.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 750
On 7 Jun BAJFINANCE was trading at 7191.40. The strike last trading price was 385.05, 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 6 Jun BAJFINANCE was trading at 6925.80. The strike last trading price was 385.05, 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 5 Jun BAJFINANCE was trading at 6836.65. The strike last trading price was 385.05, 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 4 Jun BAJFINANCE was trading at 6509.55. The strike last trading price was 385.05, 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 3 Jun BAJFINANCE was trading at 6915.55. The strike last trading price was 385.05, 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 31 May BAJFINANCE was trading at 6697.70. The strike last trading price was 385.05, 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 30 May BAJFINANCE was trading at 6616.45. The strike last trading price was 385.05, 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 29 May BAJFINANCE was trading at 6806.70. The strike last trading price was 385.05, 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 28 May BAJFINANCE was trading at 6873.05. The strike last trading price was 385.05, 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 27 May BAJFINANCE was trading at 6895.50. The strike last trading price was 385.05, 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 24 May BAJFINANCE was trading at 6836.90. The strike last trading price was 385.05, 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 23 May BAJFINANCE was trading at 6826.65. The strike last trading price was 385.05, 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 385.05, 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 385.05, 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 385.05, 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 385.05, 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 385.05, 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 385.05, 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 385.05, 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 385.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0