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 | 49.15 | -2.35 | - | 2,62,625 | -13,750 | 2,45,000 | |||
| 4 Jul | 7107.05 | 51.5 | - | 6,57,250 | 72,625 | 2,58,750 | ||||
| 3 Jul | 7258.80 | 101 | - | 3,27,250 | 22,375 | 1,86,125 | ||||
| 2 Jul | 7165.60 | 79.85 | - | 2,27,000 | 25,125 | 1,62,750 | ||||
| 1 Jul | 7276.75 | 104.3 | - | 2,71,875 | 13,125 | 1,37,625 | ||||
| 28 Jun | 7115.55 | 67.85 | - | 1,45,250 | 25,500 | 1,24,500 | ||||
| 27 Jun | 7166.75 | 83 | - | 1,04,500 | 23,750 | 99,000 | ||||
| 26 Jun | 7158.20 | 86.2 | - | 1,36,625 | 45,625 | 75,250 | ||||
| 25 Jun | 7074.45 | 65.95 | - | 58,000 | 9,375 | 29,625 | ||||
| 24 Jun | 7081.85 | 67.35 | - | 17,875 | 1,125 | 20,250 | ||||
| 21 Jun | 7134.25 | 81.00 | - | 14,000 | 5,000 | 18,750 | ||||
| 20 Jun | 7207.10 | 104.85 | - | 17,875 | 5,875 | 13,750 | ||||
| 19 Jun | 7233.95 | 118.00 | - | 13,125 | 3,000 | 7,875 | ||||
| 18 Jun | 7334.70 | 153.00 | - | 3,000 | 875 | 4,750 | ||||
| 14 Jun | 7341.55 | 147.00 | - | 5,750 | 3,000 | 3,875 | ||||
| 13 Jun | 7294.95 | 100.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 7217.75 | 100.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 7138.10 | 100.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 7088.85 | 100.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 7191.40 | 100.00 | - | 0 | -125 | 0 | ||||
| 6 Jun | 6925.80 | 100.00 | - | 0 | -125 | 0 | ||||
| 5 Jun | 6836.65 | 100.00 | - | 0 | -125 | 0 | ||||
| 4 Jun | 6509.55 | 100.00 | - | 0 | -125 | 0 | ||||
|
|
||||||||||
| 3 Jun | 6915.55 | 100.00 | - | 0 | -125 | 0 | ||||
| 31 May | 6697.70 | 100.00 | - | 125 | -125 | 1,000 | ||||
| 30 May | 6616.45 | 90.00 | - | 1,000 | 1,125 | 1,125 | ||||
| 29 May | 6806.70 | 110.05 | - | 0 | 0 | 0 | ||||
| 28 May | 6873.05 | 110.05 | - | 0 | 125 | 0 | ||||
| 27 May | 6895.50 | 110.05 | - | 125 | 0 | 500 | ||||
| 24 May | 6836.90 | 105.00 | - | 0 | 0 | 0 | ||||
| 23 May | 6826.65 | 105.00 | - | 0 | 125 | 0 | ||||
| 22 May | 6744.55 | 105.00 | - | 125 | 0 | 375 | ||||
| 21 May | 6742.85 | 125.00 | - | 0 | 0 | 375 | ||||
| 18 May | 6738.00 | 125.00 | - | 0 | 0 | 0 | ||||
| 17 May | 6727.40 | 125.00 | - | 0 | 0 | 0 | ||||
| 16 May | 6747.15 | 125.00 | - | 0 | 0 | 375 | ||||
| 15 May | 6680.00 | 125.00 | - | 250 | 0 | 250 | ||||
| 14 May | 6675.70 | 178.00 | - | 0 | 0 | 250 | ||||
| 13 May | 6718.75 | 178.00 | - | 0 | 0 | 250 | ||||
For BAJAJ FINANCE LIMITED - strike price 7600 expiring on 25JUL2024
Delta for 7600 CE is -
Historical price for 7600 CE is as follows
On 5 Jul BAJFINANCE was trading at 7138.00. The strike last trading price was 49.15, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -13750 which decreased total open position to 245000
On 4 Jul BAJFINANCE was trading at 7107.05. The strike last trading price was 51.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 72625 which increased total open position to 258750
On 3 Jul BAJFINANCE was trading at 7258.80. The strike last trading price was 101, which was lower than the previous day. The implied volatity was -, the open interest changed by 22375 which increased total open position to 186125
On 2 Jul BAJFINANCE was trading at 7165.60. The strike last trading price was 79.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 25125 which increased total open position to 162750
On 1 Jul BAJFINANCE was trading at 7276.75. The strike last trading price was 104.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 137625
On 28 Jun BAJFINANCE was trading at 7115.55. The strike last trading price was 67.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 124500
On 27 Jun BAJFINANCE was trading at 7166.75. The strike last trading price was 83, which was lower than the previous day. The implied volatity was -, the open interest changed by 23750 which increased total open position to 99000
On 26 Jun BAJFINANCE was trading at 7158.20. The strike last trading price was 86.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 45625 which increased total open position to 75250
On 25 Jun BAJFINANCE was trading at 7074.45. The strike last trading price was 65.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 9375 which increased total open position to 29625
On 24 Jun BAJFINANCE was trading at 7081.85. The strike last trading price was 67.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 20250
On 21 Jun BAJFINANCE was trading at 7134.25. The strike last trading price was 81.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 18750
On 20 Jun BAJFINANCE was trading at 7207.10. The strike last trading price was 104.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 5875 which increased total open position to 13750
On 19 Jun BAJFINANCE was trading at 7233.95. The strike last trading price was 118.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 7875
On 18 Jun BAJFINANCE was trading at 7334.70. The strike last trading price was 153.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 4750
On 14 Jun BAJFINANCE was trading at 7341.55. The strike last trading price was 147.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3875
On 13 Jun BAJFINANCE was trading at 7294.95. The strike last trading price was 100.00, 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 100.00, 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 100.00, 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 10 Jun BAJFINANCE was trading at 7088.85. The strike last trading price was 100.00, 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 100.00, 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 6 Jun BAJFINANCE was trading at 6925.80. The strike last trading price was 100.00, 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 100.00, 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 100.00, 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 3 Jun BAJFINANCE was trading at 6915.55. The strike last trading price was 100.00, 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 31 May BAJFINANCE was trading at 6697.70. The strike last trading price was 100.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 1000
On 30 May BAJFINANCE was trading at 6616.45. The strike last trading price was 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 1125
On 29 May BAJFINANCE was trading at 6806.70. The strike last trading price was 110.05, 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 110.05, 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 27 May BAJFINANCE was trading at 6895.50. The strike last trading price was 110.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 24 May BAJFINANCE was trading at 6836.90. The strike last trading price was 105.00, 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 23 May BAJFINANCE was trading at 6826.65. The strike last trading price was 105.00, 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 22 May BAJFINANCE was trading at 6744.55. The strike last trading price was 105.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375
On 21 May BAJFINANCE was trading at 6742.85. The strike last trading price was 125.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375
On 18 May BAJFINANCE was trading at 6738.00. The strike last trading price was 125.00, 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 17 May BAJFINANCE was trading at 6727.40. The strike last trading price was 125.00, 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 16 May BAJFINANCE was trading at 6747.15. The strike last trading price was 125.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375
On 15 May BAJFINANCE was trading at 6680.00. The strike last trading price was 125.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250
On 14 May BAJFINANCE was trading at 6675.70. The strike last trading price was 178.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250
On 13 May BAJFINANCE was trading at 6718.75. The strike last trading price was 178.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 7138.00 | 502 | -10.00 | - | 4,625 | -2,375 | 23,375 |
| 4 Jul | 7107.05 | 512 | - | 17,875 | 9,000 | 25,750 | |
| 3 Jul | 7258.80 | 380.6 | - | 2,750 | -125 | 16,750 | |
| 2 Jul | 7165.60 | 481.65 | - | 6,000 | 2,000 | 16,875 | |
| 1 Jul | 7276.75 | 380.25 | - | 6,375 | -750 | 14,875 | |
| 28 Jun | 7115.55 | 492.75 | - | 3,000 | 625 | 15,625 | |
| 27 Jun | 7166.75 | 504.55 | - | 3,750 | 2,500 | 15,000 | |
| 26 Jun | 7158.20 | 477.45 | - | 13,500 | 7,250 | 12,500 | |
| 25 Jun | 7074.45 | 524.05 | - | 7,000 | 3,750 | 5,250 | |
| 24 Jun | 7081.85 | 528.2 | - | 1,750 | 1,250 | 1,250 | |
| 21 Jun | 7134.25 | 543.45 | - | 0 | 0 | 0 | |
| 20 Jun | 7207.10 | 543.45 | - | 0 | 0 | 0 | |
| 19 Jun | 7233.95 | 543.45 | - | 0 | 0 | 0 | |
| 18 Jun | 7334.70 | 543.45 | - | 0 | 0 | 0 | |
| 14 Jun | 7341.55 | 543.45 | - | 0 | 0 | 0 | |
| 13 Jun | 7294.95 | 543.45 | - | 0 | 0 | 0 | |
| 12 Jun | 7217.75 | 543.45 | - | 0 | 0 | 0 | |
| 11 Jun | 7138.10 | 543.45 | - | 0 | 0 | 0 | |
| 10 Jun | 7088.85 | 543.45 | - | 0 | 0 | 0 | |
| 7 Jun | 7191.40 | 543.45 | - | 0 | 0 | 0 | |
| 6 Jun | 6925.80 | 543.45 | - | 0 | 0 | 0 | |
| 5 Jun | 6836.65 | 543.45 | - | 0 | 0 | 0 | |
| 4 Jun | 6509.55 | 543.45 | - | 0 | 0 | 0 | |
| 3 Jun | 6915.55 | 0.00 | - | 0 | 0 | 0 | |
| 31 May | 6697.70 | 0.00 | - | 0 | 0 | 0 | |
| 30 May | 6616.45 | 0.00 | - | 0 | 0 | 0 | |
| 29 May | 6806.70 | 0.00 | - | 0 | 0 | 0 | |
| 28 May | 6873.05 | 0.00 | - | 0 | 0 | 0 | |
| 27 May | 6895.50 | 0.00 | - | 0 | 0 | 0 | |
| 24 May | 6836.90 | 0.00 | - | 0 | 0 | 0 | |
| 23 May | 6826.65 | 0.00 | - | 0 | 0 | 0 | |
| 22 May | 6744.55 | 0.00 | - | 0 | 0 | 0 | |
| 21 May | 6742.85 | 0.00 | - | 0 | 0 | 0 | |
| 18 May | 6738.00 | 0.00 | - | 0 | 0 | 0 | |
| 17 May | 6727.40 | 0.00 | - | 0 | 0 | 0 | |
| 16 May | 6747.15 | 0.00 | - | 0 | 0 | 0 | |
| 15 May | 6680.00 | 0.00 | - | 0 | 0 | 0 | |
| 14 May | 6675.70 | 0.00 | - | 0 | 0 | 0 | |
| 13 May | 6718.75 | 0.00 | - | 0 | 0 | 0 | |
For BAJAJ FINANCE LIMITED - strike price 7600 expiring on 25JUL2024
Delta for 7600 PE is -
Historical price for 7600 PE is as follows
On 5 Jul BAJFINANCE was trading at 7138.00. The strike last trading price was 502, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by -2375 which decreased total open position to 23375
On 4 Jul BAJFINANCE was trading at 7107.05. The strike last trading price was 512, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 25750
On 3 Jul BAJFINANCE was trading at 7258.80. The strike last trading price was 380.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 16750
On 2 Jul BAJFINANCE was trading at 7165.60. The strike last trading price was 481.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 16875
On 1 Jul BAJFINANCE was trading at 7276.75. The strike last trading price was 380.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 14875
On 28 Jun BAJFINANCE was trading at 7115.55. The strike last trading price was 492.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 15625
On 27 Jun BAJFINANCE was trading at 7166.75. The strike last trading price was 504.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 15000
On 26 Jun BAJFINANCE was trading at 7158.20. The strike last trading price was 477.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 7250 which increased total open position to 12500
On 25 Jun BAJFINANCE was trading at 7074.45. The strike last trading price was 524.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 5250
On 24 Jun BAJFINANCE was trading at 7081.85. The strike last trading price was 528.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
On 21 Jun BAJFINANCE was trading at 7134.25. The strike last trading price was 543.45, 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 543.45, 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 543.45, 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 543.45, 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 543.45, 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 543.45, 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 543.45, 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 543.45, 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 543.45, 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 543.45, 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 543.45, 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 543.45, 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 543.45, 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
On 31 May BAJFINANCE was trading at 6697.70. 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 30 May BAJFINANCE was trading at 6616.45. 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 29 May BAJFINANCE was trading at 6806.70. 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 28 May BAJFINANCE was trading at 6873.05. 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 27 May BAJFINANCE was trading at 6895.50. 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 24 May BAJFINANCE was trading at 6836.90. 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 23 May BAJFINANCE was trading at 6826.65. 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 22 May BAJFINANCE was trading at 6744.55. 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 21 May BAJFINANCE was trading at 6742.85. 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 18 May BAJFINANCE was trading at 6738.00. 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 17 May BAJFINANCE was trading at 6727.40. 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 16 May BAJFINANCE was trading at 6747.15. 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 15 May BAJFINANCE was trading at 6680.00. 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 May BAJFINANCE was trading at 6675.70. 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 13 May BAJFINANCE was trading at 6718.75. 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