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 | 67.05 | -2.45 | - | 7,68,625 | -62,125 | 7,06,000 | |||
| 4 Jul | 7107.05 | 69.5 | - | 22,32,125 | 3,44,750 | 7,68,125 | ||||
| 3 Jul | 7258.80 | 132.85 | - | 7,96,250 | -2,625 | 4,23,375 | ||||
| 2 Jul | 7165.60 | 105 | - | 10,95,125 | 73,250 | 4,27,875 | ||||
|
|
||||||||||
| 1 Jul | 7276.75 | 136.8 | - | 10,48,375 | 32,250 | 3,54,625 | ||||
| 28 Jun | 7115.55 | 88 | - | 4,99,750 | 31,625 | 3,22,375 | ||||
| 27 Jun | 7166.75 | 108 | - | 5,04,125 | 31,750 | 2,90,750 | ||||
| 26 Jun | 7158.20 | 112 | - | 5,14,625 | 19,750 | 2,59,000 | ||||
| 25 Jun | 7074.45 | 83.9 | - | 3,90,375 | 56,250 | 2,39,250 | ||||
| 24 Jun | 7081.85 | 89 | - | 1,83,500 | 33,125 | 1,82,625 | ||||
| 21 Jun | 7134.25 | 104.00 | - | 2,09,875 | 36,750 | 1,49,375 | ||||
| 20 Jun | 7207.10 | 131.65 | - | 1,43,000 | 28,500 | 1,12,625 | ||||
| 19 Jun | 7233.95 | 145.00 | - | 93,375 | 16,750 | 84,125 | ||||
| 18 Jun | 7334.70 | 187.00 | - | 86,875 | 14,625 | 67,500 | ||||
| 14 Jun | 7341.55 | 182.00 | - | 40,000 | 5,500 | 52,875 | ||||
| 13 Jun | 7294.95 | 170.55 | - | 30,375 | 750 | 47,375 | ||||
| 12 Jun | 7217.75 | 149.35 | - | 24,000 | 5,625 | 46,625 | ||||
| 11 Jun | 7138.10 | 134.60 | - | 20,125 | -1,500 | 40,875 | ||||
| 10 Jun | 7088.85 | 123.00 | - | 35,750 | -3,875 | 42,500 | ||||
| 7 Jun | 7191.40 | 165.00 | - | 97,500 | 4,375 | 46,250 | ||||
| 6 Jun | 6925.80 | 88.30 | - | 51,375 | 11,500 | 41,875 | ||||
| 5 Jun | 6836.65 | 73.05 | - | 19,750 | 7,375 | 30,375 | ||||
| 4 Jun | 6509.55 | 60.05 | - | 17,250 | 0 | 23,000 | ||||
| 3 Jun | 6915.55 | 126.00 | - | 18,500 | 4,500 | 23,000 | ||||
| 31 May | 6697.70 | 99.00 | - | 15,125 | 8,000 | 18,500 | ||||
| 30 May | 6616.45 | 104.75 | - | 7,375 | 3,125 | 10,500 | ||||
| 29 May | 6806.70 | 150.00 | - | 2,875 | 250 | 7,375 | ||||
| 28 May | 6873.05 | 172.55 | - | 1,500 | -750 | 7,250 | ||||
| 27 May | 6895.50 | 173.25 | - | 2,750 | 750 | 8,000 | ||||
| 24 May | 6836.90 | 167.00 | - | 3,375 | 2,250 | 7,375 | ||||
| 23 May | 6826.65 | 162.00 | - | 2,125 | 1,375 | 5,125 | ||||
| 22 May | 6744.55 | 140.00 | - | 2,000 | 625 | 3,750 | ||||
| 21 May | 6742.85 | 145.00 | - | 750 | 0 | 3,000 | ||||
| 18 May | 6738.00 | 137.40 | - | 375 | 125 | 2,875 | ||||
| 17 May | 6727.40 | 142.05 | - | 1,000 | 375 | 2,750 | ||||
| 16 May | 6747.15 | 141.10 | - | 125 | 0 | 2,375 | ||||
| 15 May | 6680.00 | 140.20 | - | 625 | 500 | 2,250 | ||||
| 14 May | 6675.70 | 157.45 | - | 250 | 250 | 1,625 | ||||
| 13 May | 6718.75 | 170.00 | - | 625 | 125 | 1,375 | ||||
For BAJAJ FINANCE LIMITED - strike price 7500 expiring on 25JUL2024
Delta for 7500 CE is -
Historical price for 7500 CE is as follows
On 5 Jul BAJFINANCE was trading at 7138.00. The strike last trading price was 67.05, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -62125 which decreased total open position to 706000
On 4 Jul BAJFINANCE was trading at 7107.05. The strike last trading price was 69.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 344750 which increased total open position to 768125
On 3 Jul BAJFINANCE was trading at 7258.80. The strike last trading price was 132.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 423375
On 2 Jul BAJFINANCE was trading at 7165.60. The strike last trading price was 105, which was lower than the previous day. The implied volatity was -, the open interest changed by 73250 which increased total open position to 427875
On 1 Jul BAJFINANCE was trading at 7276.75. The strike last trading price was 136.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 32250 which increased total open position to 354625
On 28 Jun BAJFINANCE was trading at 7115.55. The strike last trading price was 88, which was lower than the previous day. The implied volatity was -, the open interest changed by 31625 which increased total open position to 322375
On 27 Jun BAJFINANCE was trading at 7166.75. The strike last trading price was 108, which was lower than the previous day. The implied volatity was -, the open interest changed by 31750 which increased total open position to 290750
On 26 Jun BAJFINANCE was trading at 7158.20. The strike last trading price was 112, which was lower than the previous day. The implied volatity was -, the open interest changed by 19750 which increased total open position to 259000
On 25 Jun BAJFINANCE was trading at 7074.45. The strike last trading price was 83.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 56250 which increased total open position to 239250
On 24 Jun BAJFINANCE was trading at 7081.85. The strike last trading price was 89, which was lower than the previous day. The implied volatity was -, the open interest changed by 33125 which increased total open position to 182625
On 21 Jun BAJFINANCE was trading at 7134.25. The strike last trading price was 104.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 36750 which increased total open position to 149375
On 20 Jun BAJFINANCE was trading at 7207.10. The strike last trading price was 131.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 112625
On 19 Jun BAJFINANCE was trading at 7233.95. The strike last trading price was 145.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 16750 which increased total open position to 84125
On 18 Jun BAJFINANCE was trading at 7334.70. The strike last trading price was 187.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 67500
On 14 Jun BAJFINANCE was trading at 7341.55. The strike last trading price was 182.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 52875
On 13 Jun BAJFINANCE was trading at 7294.95. The strike last trading price was 170.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 47375
On 12 Jun BAJFINANCE was trading at 7217.75. The strike last trading price was 149.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 46625
On 11 Jun BAJFINANCE was trading at 7138.10. The strike last trading price was 134.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 40875
On 10 Jun BAJFINANCE was trading at 7088.85. The strike last trading price was 123.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -3875 which decreased total open position to 42500
On 7 Jun BAJFINANCE was trading at 7191.40. The strike last trading price was 165.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 46250
On 6 Jun BAJFINANCE was trading at 6925.80. The strike last trading price was 88.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 11500 which increased total open position to 41875
On 5 Jun BAJFINANCE was trading at 6836.65. The strike last trading price was 73.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 7375 which increased total open position to 30375
On 4 Jun BAJFINANCE was trading at 6509.55. The strike last trading price was 60.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23000
On 3 Jun BAJFINANCE was trading at 6915.55. The strike last trading price was 126.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 23000
On 31 May BAJFINANCE was trading at 6697.70. The strike last trading price was 99.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 18500
On 30 May BAJFINANCE was trading at 6616.45. The strike last trading price was 104.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 10500
On 29 May BAJFINANCE was trading at 6806.70. The strike last trading price was 150.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 7375
On 28 May BAJFINANCE was trading at 6873.05. The strike last trading price was 172.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 7250
On 27 May BAJFINANCE was trading at 6895.50. The strike last trading price was 173.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 8000
On 24 May BAJFINANCE was trading at 6836.90. The strike last trading price was 167.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 7375
On 23 May BAJFINANCE was trading at 6826.65. The strike last trading price was 162.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 5125
On 22 May BAJFINANCE was trading at 6744.55. The strike last trading price was 140.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 3750
On 21 May BAJFINANCE was trading at 6742.85. The strike last trading price was 145.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 18 May BAJFINANCE was trading at 6738.00. The strike last trading price was 137.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 2875
On 17 May BAJFINANCE was trading at 6727.40. The strike last trading price was 142.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 2750
On 16 May BAJFINANCE was trading at 6747.15. The strike last trading price was 141.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2375
On 15 May BAJFINANCE was trading at 6680.00. The strike last trading price was 140.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 2250
On 14 May BAJFINANCE was trading at 6675.70. The strike last trading price was 157.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 1625
On 13 May BAJFINANCE was trading at 6718.75. The strike last trading price was 170.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 1375
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 7138.00 | 405 | -31.45 | - | 10,125 | -2,875 | 65,875 |
| 4 Jul | 7107.05 | 436.45 | - | 35,500 | 8,875 | 68,750 | |
| 3 Jul | 7258.80 | 319 | - | 21,375 | -1,125 | 59,875 | |
| 2 Jul | 7165.60 | 400 | - | 67,000 | 6,500 | 60,875 | |
| 1 Jul | 7276.75 | 310.7 | - | 11,625 | -250 | 54,375 | |
| 28 Jun | 7115.55 | 413.55 | - | 9,250 | 0 | 54,625 | |
| 27 Jun | 7166.75 | 395.95 | - | 27,750 | 3,500 | 54,625 | |
| 26 Jun | 7158.20 | 397.75 | - | 27,500 | 10,000 | 51,000 | |
| 25 Jun | 7074.45 | 444.75 | - | 29,750 | 8,375 | 41,000 | |
| 24 Jun | 7081.85 | 389.45 | - | 5,875 | 3,375 | 32,500 | |
| 21 Jun | 7134.25 | 439.00 | - | 9,000 | 6,000 | 29,000 | |
| 20 Jun | 7207.10 | 391.50 | - | 13,875 | 10,000 | 23,000 | |
| 19 Jun | 7233.95 | 372.50 | - | 7,000 | 875 | 13,000 | |
| 18 Jun | 7334.70 | 327.10 | - | 8,250 | 3,375 | 12,125 | |
| 14 Jun | 7341.55 | 322.00 | - | 8,000 | 2,500 | 8,750 | |
| 13 Jun | 7294.95 | 346.00 | - | 1,750 | 750 | 5,500 | |
| 12 Jun | 7217.75 | 388.00 | - | 2,375 | 1,375 | 4,625 | |
| 11 Jun | 7138.10 | 450.00 | - | 2,625 | 375 | 3,000 | |
| 10 Jun | 7088.85 | 501.00 | - | 750 | 500 | 2,500 | |
| 7 Jun | 7191.40 | 415.00 | - | 2,125 | 1,500 | 1,875 | |
| 6 Jun | 6925.80 | 627.05 | - | 375 | 125 | 375 | |
| 5 Jun | 6836.65 | 600.00 | - | 0 | 250 | 250 | |
| 4 Jun | 6509.55 | 600.00 | - | 0 | 0 | 0 | |
| 3 Jun | 6915.55 | 600.00 | - | 250 | 0 | 0 | |
| 31 May | 6697.70 | 487.25 | - | 0 | 0 | 0 | |
| 30 May | 6616.45 | 487.25 | - | 0 | 0 | 0 | |
| 29 May | 6806.70 | 487.25 | - | 0 | 0 | 0 | |
| 28 May | 6873.05 | 487.25 | - | 0 | 0 | 0 | |
| 27 May | 6895.50 | 487.25 | - | 0 | 0 | 0 | |
| 24 May | 6836.90 | 487.25 | - | 0 | 0 | 0 | |
| 23 May | 6826.65 | 487.25 | - | 0 | 0 | 0 | |
| 22 May | 6744.55 | 487.25 | - | 0 | 0 | 0 | |
| 21 May | 6742.85 | 487.25 | - | 0 | 0 | 0 | |
| 18 May | 6738.00 | 487.25 | - | 0 | 0 | 0 | |
| 17 May | 6727.40 | 487.25 | - | 0 | 0 | 0 | |
| 16 May | 6747.15 | 487.25 | - | 0 | 0 | 0 | |
| 15 May | 6680.00 | 487.25 | - | 0 | 0 | 0 | |
| 14 May | 6675.70 | 487.25 | - | 0 | 0 | 0 | |
| 13 May | 6718.75 | 487.25 | - | 0 | 0 | 0 | |
For BAJAJ FINANCE LIMITED - strike price 7500 expiring on 25JUL2024
Delta for 7500 PE is -
Historical price for 7500 PE is as follows
On 5 Jul BAJFINANCE was trading at 7138.00. The strike last trading price was 405, which was -31.45 lower than the previous day. The implied volatity was -, the open interest changed by -2875 which decreased total open position to 65875
On 4 Jul BAJFINANCE was trading at 7107.05. The strike last trading price was 436.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 8875 which increased total open position to 68750
On 3 Jul BAJFINANCE was trading at 7258.80. The strike last trading price was 319, which was lower than the previous day. The implied volatity was -, the open interest changed by -1125 which decreased total open position to 59875
On 2 Jul BAJFINANCE was trading at 7165.60. The strike last trading price was 400, which was lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 60875
On 1 Jul BAJFINANCE was trading at 7276.75. The strike last trading price was 310.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 54375
On 28 Jun BAJFINANCE was trading at 7115.55. The strike last trading price was 413.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54625
On 27 Jun BAJFINANCE was trading at 7166.75. The strike last trading price was 395.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 54625
On 26 Jun BAJFINANCE was trading at 7158.20. The strike last trading price was 397.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 51000
On 25 Jun BAJFINANCE was trading at 7074.45. The strike last trading price was 444.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 8375 which increased total open position to 41000
On 24 Jun BAJFINANCE was trading at 7081.85. The strike last trading price was 389.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 32500
On 21 Jun BAJFINANCE was trading at 7134.25. The strike last trading price was 439.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 29000
On 20 Jun BAJFINANCE was trading at 7207.10. The strike last trading price was 391.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 23000
On 19 Jun BAJFINANCE was trading at 7233.95. The strike last trading price was 372.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 13000
On 18 Jun BAJFINANCE was trading at 7334.70. The strike last trading price was 327.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 12125
On 14 Jun BAJFINANCE was trading at 7341.55. The strike last trading price was 322.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 8750
On 13 Jun BAJFINANCE was trading at 7294.95. The strike last trading price was 346.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 5500
On 12 Jun BAJFINANCE was trading at 7217.75. The strike last trading price was 388.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 4625
On 11 Jun BAJFINANCE was trading at 7138.10. The strike last trading price was 450.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 3000
On 10 Jun BAJFINANCE was trading at 7088.85. The strike last trading price was 501.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 2500
On 7 Jun BAJFINANCE was trading at 7191.40. The strike last trading price was 415.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1875
On 6 Jun BAJFINANCE was trading at 6925.80. The strike last trading price was 627.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 375
On 5 Jun BAJFINANCE was trading at 6836.65. The strike last trading price was 600.00, 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 4 Jun BAJFINANCE was trading at 6509.55. The strike last trading price was 600.00, 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 600.00, 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 31 May BAJFINANCE was trading at 6697.70. The strike last trading price was 487.25, 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 487.25, 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 487.25, 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 487.25, 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 487.25, 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 487.25, 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 487.25, 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 487.25, 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 487.25, 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 487.25, 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 487.25, 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 487.25, 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 487.25, 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 487.25, 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 487.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0