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 | 36.75 | -2.10 | - | 1,48,375 | 7,375 | 1,91,875 | |||
| 4 Jul | 7107.05 | 38.85 | - | 5,16,750 | 63,000 | 1,84,500 | ||||
| 3 Jul | 7258.80 | 77.3 | - | 1,58,125 | -625 | 1,21,500 | ||||
| 2 Jul | 7165.60 | 65 | - | 2,27,125 | 34,500 | 1,22,375 | ||||
| 1 Jul | 7276.75 | 80.6 | - | 2,36,375 | 15,125 | 87,875 | ||||
| 28 Jun | 7115.55 | 51.05 | - | 75,500 | 11,875 | 72,750 | ||||
| 27 Jun | 7166.75 | 64.3 | - | 1,20,875 | 18,125 | 60,875 | ||||
| 26 Jun | 7158.20 | 67.15 | - | 79,375 | 17,375 | 42,750 | ||||
| 25 Jun | 7074.45 | 49.8 | - | 44,125 | 6,750 | 25,375 | ||||
| 24 Jun | 7081.85 | 51.65 | - | 16,625 | 5,125 | 18,750 | ||||
| 21 Jun | 7134.25 | 63.00 | - | 7,125 | 3,375 | 13,500 | ||||
| 20 Jun | 7207.10 | 80.85 | - | 11,000 | 250 | 9,625 | ||||
| 19 Jun | 7233.95 | 92.00 | - | 9,625 | 3,000 | 9,375 | ||||
| 18 Jun | 7334.70 | 124.05 | - | 1,375 | 1,000 | 6,250 | ||||
| 14 Jun | 7341.55 | 110.00 | - | 3,000 | 2,000 | 5,250 | ||||
| 13 Jun | 7294.95 | 108.50 | - | 2,250 | 1,125 | 3,000 | ||||
| 12 Jun | 7217.75 | 94.00 | - | 1,875 | 1,000 | 1,750 | ||||
| 11 Jun | 7138.10 | 96.60 | - | 0 | 0 | 0 | ||||
| 10 Jun | 7088.85 | 96.60 | - | 750 | 250 | 1,000 | ||||
| 7 Jun | 7191.40 | 111.00 | - | 1,250 | 750 | 750 | ||||
| 6 Jun | 6925.80 | 336.80 | - | 0 | 0 | 0 | ||||
| 5 Jun | 6836.65 | 336.80 | - | 0 | 0 | 0 | ||||
| 4 Jun | 6509.55 | 336.80 | - | 0 | 0 | 0 | ||||
| 3 Jun | 6915.55 | 336.80 | - | 0 | 0 | 0 | ||||
| 31 May | 6697.70 | 336.80 | - | 0 | 0 | 0 | ||||
| 30 May | 6616.45 | 336.80 | - | 0 | 0 | 0 | ||||
| 29 May | 6806.70 | 336.80 | - | 0 | 0 | 0 | ||||
| 28 May | 6873.05 | 336.80 | - | 0 | 0 | 0 | ||||
| 27 May | 6895.50 | 336.80 | - | 0 | 0 | 0 | ||||
| 24 May | 6836.90 | 336.80 | - | 0 | 0 | 0 | ||||
| 23 May | 6826.65 | 336.80 | - | 0 | 0 | 0 | ||||
| 22 May | 6744.55 | 336.80 | - | 0 | 0 | 0 | ||||
| 21 May | 6742.85 | 336.80 | - | 0 | 0 | 0 | ||||
| 18 May | 6738.00 | 336.80 | - | 0 | 0 | 0 | ||||
| 17 May | 6727.40 | 336.80 | - | 0 | 0 | 0 | ||||
| 16 May | 6747.15 | 336.80 | - | 0 | 0 | 0 | ||||
| 15 May | 6680.00 | 336.80 | - | 0 | 0 | 0 | ||||
| 14 May | 6675.70 | 336.80 | - | 0 | 0 | 0 | ||||
| 13 May | 6718.75 | 336.80 | - | 0 | 0 | 0 | ||||
For BAJAJ FINANCE LIMITED - strike price 7700 expiring on 25JUL2024
Delta for 7700 CE is -
Historical price for 7700 CE is as follows
On 5 Jul BAJFINANCE was trading at 7138.00. The strike last trading price was 36.75, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 7375 which increased total open position to 191875
On 4 Jul BAJFINANCE was trading at 7107.05. The strike last trading price was 38.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 184500
On 3 Jul BAJFINANCE was trading at 7258.80. The strike last trading price was 77.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 121500
On 2 Jul BAJFINANCE was trading at 7165.60. The strike last trading price was 65, which was lower than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 122375
On 1 Jul BAJFINANCE was trading at 7276.75. The strike last trading price was 80.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 15125 which increased total open position to 87875
On 28 Jun BAJFINANCE was trading at 7115.55. The strike last trading price was 51.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 11875 which increased total open position to 72750
On 27 Jun BAJFINANCE was trading at 7166.75. The strike last trading price was 64.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 18125 which increased total open position to 60875
On 26 Jun BAJFINANCE was trading at 7158.20. The strike last trading price was 67.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 17375 which increased total open position to 42750
On 25 Jun BAJFINANCE was trading at 7074.45. The strike last trading price was 49.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 25375
On 24 Jun BAJFINANCE was trading at 7081.85. The strike last trading price was 51.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 5125 which increased total open position to 18750
On 21 Jun BAJFINANCE was trading at 7134.25. The strike last trading price was 63.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 13500
On 20 Jun BAJFINANCE was trading at 7207.10. The strike last trading price was 80.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 9625
On 19 Jun BAJFINANCE was trading at 7233.95. The strike last trading price was 92.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 9375
On 18 Jun BAJFINANCE was trading at 7334.70. The strike last trading price was 124.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 6250
On 14 Jun BAJFINANCE was trading at 7341.55. The strike last trading price was 110.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 5250
On 13 Jun BAJFINANCE was trading at 7294.95. The strike last trading price was 108.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 3000
On 12 Jun BAJFINANCE was trading at 7217.75. The strike last trading price was 94.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1750
On 11 Jun BAJFINANCE was trading at 7138.10. The strike last trading price was 96.60, 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 96.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 1000
On 7 Jun BAJFINANCE was trading at 7191.40. The strike last trading price was 111.00, 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 6 Jun BAJFINANCE was trading at 6925.80. The strike last trading price was 336.80, 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 5 Jun BAJFINANCE was trading at 6836.65. The strike last trading price was 336.80, 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 4 Jun BAJFINANCE was trading at 6509.55. The strike last trading price was 336.80, 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 3 Jun BAJFINANCE was trading at 6915.55. The strike last trading price was 336.80, 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 336.80, 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 336.80, 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 336.80, 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 336.80, 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 336.80, 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 336.80, 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 336.80, 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 336.80, 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 336.80, 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 336.80, 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 336.80, 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 336.80, 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 336.80, 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 336.80, 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 336.80, 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 | 567.6 | -28.30 | - | 3,500 | -2,750 | 20,875 |
| 4 Jul | 7107.05 | 595.9 | - | 8,125 | 5,500 | 23,625 | |
| 3 Jul | 7258.80 | 494.3 | - | 1,125 | -125 | 18,125 | |
| 2 Jul | 7165.60 | 554.15 | - | 3,750 | 1,375 | 18,250 | |
| 1 Jul | 7276.75 | 455.95 | - | 3,000 | 16,875 | 16,875 | |
| 28 Jun | 7115.55 | 542.1 | - | 0 | 11,500 | 0 | |
| 27 Jun | 7166.75 | 542.1 | - | 17,875 | 11,500 | 16,375 | |
| 26 Jun | 7158.20 | 551.65 | - | 6,500 | 4,750 | 4,750 | |
| 25 Jun | 7074.45 | 602.55 | - | 0 | 875 | 0 | |
| 24 Jun | 7081.85 | 602.55 | - | 875 | 750 | 750 | |
| 21 Jun | 7134.25 | 602.85 | - | 0 | 0 | 0 | |
| 20 Jun | 7207.10 | 602.85 | - | 0 | 0 | 0 | |
| 19 Jun | 7233.95 | 602.85 | - | 0 | 0 | 0 | |
| 18 Jun | 7334.70 | 602.85 | - | 0 | 0 | 0 | |
| 14 Jun | 7341.55 | 602.85 | - | 0 | 0 | 0 | |
| 13 Jun | 7294.95 | 602.85 | - | 0 | 0 | 0 | |
| 12 Jun | 7217.75 | 602.85 | - | 0 | 0 | 0 | |
| 11 Jun | 7138.10 | 602.85 | - | 0 | 0 | 0 | |
| 10 Jun | 7088.85 | 602.85 | - | 0 | 0 | 0 | |
| 7 Jun | 7191.40 | 602.85 | - | 0 | 0 | 0 | |
| 6 Jun | 6925.80 | 602.85 | - | 0 | 0 | 0 | |
| 5 Jun | 6836.65 | 602.85 | - | 0 | 0 | 0 | |
| 4 Jun | 6509.55 | 602.85 | - | 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 7700 expiring on 25JUL2024
Delta for 7700 PE is -
Historical price for 7700 PE is as follows
On 5 Jul BAJFINANCE was trading at 7138.00. The strike last trading price was 567.6, which was -28.30 lower than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 20875
On 4 Jul BAJFINANCE was trading at 7107.05. The strike last trading price was 595.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 23625
On 3 Jul BAJFINANCE was trading at 7258.80. The strike last trading price was 494.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 18125
On 2 Jul BAJFINANCE was trading at 7165.60. The strike last trading price was 554.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 18250
On 1 Jul BAJFINANCE was trading at 7276.75. The strike last trading price was 455.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 16875 which increased total open position to 16875
On 28 Jun BAJFINANCE was trading at 7115.55. The strike last trading price was 542.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 11500 which increased total open position to 0
On 27 Jun BAJFINANCE was trading at 7166.75. The strike last trading price was 542.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 11500 which increased total open position to 16375
On 26 Jun BAJFINANCE was trading at 7158.20. The strike last trading price was 551.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 4750
On 25 Jun BAJFINANCE was trading at 7074.45. The strike last trading price was 602.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 0
On 24 Jun BAJFINANCE was trading at 7081.85. The strike last trading price was 602.55, 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 21 Jun BAJFINANCE was trading at 7134.25. The strike last trading price was 602.85, 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 602.85, 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 602.85, 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 602.85, 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 602.85, 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 602.85, 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 602.85, 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 602.85, 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 602.85, 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 602.85, 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 602.85, 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 602.85, 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 602.85, 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