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 | 28 | -1.70 | - | 1,55,000 | -8,375 | 2,35,000 | |||
| 4 Jul | 7107.05 | 29.7 | - | 5,08,125 | 95,250 | 2,43,375 | ||||
| 3 Jul | 7258.80 | 58 | - | 2,29,875 | 21,375 | 1,48,125 | ||||
| 2 Jul | 7165.60 | 46.1 | - | 2,97,875 | 15,875 | 1,26,250 | ||||
| 1 Jul | 7276.75 | 63 | - | 2,36,375 | 25,125 | 1,10,375 | ||||
| 28 Jun | 7115.55 | 39.3 | - | 86,000 | 11,750 | 85,250 | ||||
| 27 Jun | 7166.75 | 50.65 | - | 1,29,750 | 20,500 | 73,500 | ||||
| 26 Jun | 7158.20 | 52 | - | 98,375 | -4,875 | 53,125 | ||||
| 25 Jun | 7074.45 | 39.55 | - | 54,750 | 7,625 | 58,000 | ||||
| 24 Jun | 7081.85 | 39 | - | 23,375 | 6,375 | 50,500 | ||||
| 21 Jun | 7134.25 | 51.00 | - | 32,500 | 13,500 | 44,000 | ||||
| 20 Jun | 7207.10 | 66.60 | - | 33,625 | 6,625 | 30,500 | ||||
| 19 Jun | 7233.95 | 74.00 | - | 16,625 | 6,750 | 23,875 | ||||
| 18 Jun | 7334.70 | 98.40 | - | 16,500 | 9,000 | 17,125 | ||||
| 14 Jun | 7341.55 | 92.50 | - | 1,250 | 250 | 8,125 | ||||
| 13 Jun | 7294.95 | 70.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 7217.75 | 70.00 | - | 0 | 3,125 | 0 | ||||
| 11 Jun | 7138.10 | 70.00 | - | 3,250 | 2,750 | 7,500 | ||||
| 10 Jun | 7088.85 | 65.00 | - | 1,125 | -375 | 4,750 | ||||
| 7 Jun | 7191.40 | 118.65 | - | 4,250 | 1,625 | 5,125 | ||||
| 6 Jun | 6925.80 | 70.00 | - | 125 | 3,500 | 3,500 | ||||
| 5 Jun | 6836.65 | 62.15 | - | 0 | 125 | 0 | ||||
| 4 Jun | 6509.55 | 62.15 | - | 0 | 125 | 0 | ||||
|
|
||||||||||
| 3 Jun | 6915.55 | 62.15 | - | 375 | 125 | 3,375 | ||||
| 31 May | 6697.70 | 58.65 | - | 3,250 | 2,500 | 2,625 | ||||
| 30 May | 6616.45 | 75.00 | - | 125 | 125 | 125 | ||||
| 29 May | 6806.70 | 126.30 | - | 0 | 0 | 0 | ||||
| 28 May | 6873.05 | 126.30 | - | 0 | 0 | 0 | ||||
| 27 May | 6895.50 | 126.30 | - | 0 | 0 | 0 | ||||
| 24 May | 6836.90 | 126.30 | - | 0 | 0 | 0 | ||||
| 23 May | 6826.65 | 126.30 | - | 0 | 0 | 125 | ||||
| 22 May | 6744.55 | 126.30 | - | 0 | 0 | 125 | ||||
| 21 May | 6742.85 | 126.30 | - | 0 | 0 | 125 | ||||
| 18 May | 6738.00 | 126.30 | - | 0 | 0 | 125 | ||||
| 17 May | 6727.40 | 126.30 | - | 0 | 0 | 125 | ||||
| 16 May | 6747.15 | 126.30 | - | 0 | 0 | 125 | ||||
| 15 May | 6680.00 | 126.30 | - | 0 | 0 | 125 | ||||
| 14 May | 6675.70 | 126.30 | - | 0 | 0 | 125 | ||||
| 13 May | 6718.75 | 126.30 | - | 0 | 0 | 125 | ||||
For BAJAJ FINANCE LIMITED - strike price 7800 expiring on 25JUL2024
Delta for 7800 CE is -
Historical price for 7800 CE is as follows
On 5 Jul BAJFINANCE was trading at 7138.00. The strike last trading price was 28, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -8375 which decreased total open position to 235000
On 4 Jul BAJFINANCE was trading at 7107.05. The strike last trading price was 29.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 95250 which increased total open position to 243375
On 3 Jul BAJFINANCE was trading at 7258.80. The strike last trading price was 58, which was lower than the previous day. The implied volatity was -, the open interest changed by 21375 which increased total open position to 148125
On 2 Jul BAJFINANCE was trading at 7165.60. The strike last trading price was 46.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 15875 which increased total open position to 126250
On 1 Jul BAJFINANCE was trading at 7276.75. The strike last trading price was 63, which was lower than the previous day. The implied volatity was -, the open interest changed by 25125 which increased total open position to 110375
On 28 Jun BAJFINANCE was trading at 7115.55. The strike last trading price was 39.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 11750 which increased total open position to 85250
On 27 Jun BAJFINANCE was trading at 7166.75. The strike last trading price was 50.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 20500 which increased total open position to 73500
On 26 Jun BAJFINANCE was trading at 7158.20. The strike last trading price was 52, which was lower than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 53125
On 25 Jun BAJFINANCE was trading at 7074.45. The strike last trading price was 39.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 7625 which increased total open position to 58000
On 24 Jun BAJFINANCE was trading at 7081.85. The strike last trading price was 39, which was lower than the previous day. The implied volatity was -, the open interest changed by 6375 which increased total open position to 50500
On 21 Jun BAJFINANCE was trading at 7134.25. The strike last trading price was 51.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 44000
On 20 Jun BAJFINANCE was trading at 7207.10. The strike last trading price was 66.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 6625 which increased total open position to 30500
On 19 Jun BAJFINANCE was trading at 7233.95. The strike last trading price was 74.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 23875
On 18 Jun BAJFINANCE was trading at 7334.70. The strike last trading price was 98.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 17125
On 14 Jun BAJFINANCE was trading at 7341.55. The strike last trading price was 92.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 8125
On 13 Jun BAJFINANCE was trading at 7294.95. The strike last trading price was 70.00, 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 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 0
On 11 Jun BAJFINANCE was trading at 7138.10. The strike last trading price was 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 7500
On 10 Jun BAJFINANCE was trading at 7088.85. The strike last trading price was 65.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 4750
On 7 Jun BAJFINANCE was trading at 7191.40. The strike last trading price was 118.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 1625 which increased total open position to 5125
On 6 Jun BAJFINANCE was trading at 6925.80. The strike last trading price was 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 3500
On 5 Jun BAJFINANCE was trading at 6836.65. The strike last trading price was 62.15, 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 4 Jun BAJFINANCE was trading at 6509.55. The strike last trading price was 62.15, 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 3 Jun BAJFINANCE was trading at 6915.55. The strike last trading price was 62.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 3375
On 31 May BAJFINANCE was trading at 6697.70. The strike last trading price was 58.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2625
On 30 May BAJFINANCE was trading at 6616.45. The strike last trading price was 75.00, 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 29 May BAJFINANCE was trading at 6806.70. The strike last trading price was 126.30, 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 126.30, 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 126.30, 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 126.30, 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 126.30, 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 22 May BAJFINANCE was trading at 6744.55. The strike last trading price was 126.30, 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 21 May BAJFINANCE was trading at 6742.85. The strike last trading price was 126.30, 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 18 May BAJFINANCE was trading at 6738.00. The strike last trading price was 126.30, 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 17 May BAJFINANCE was trading at 6727.40. The strike last trading price was 126.30, 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 16 May BAJFINANCE was trading at 6747.15. The strike last trading price was 126.30, 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 15 May BAJFINANCE was trading at 6680.00. The strike last trading price was 126.30, 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 14 May BAJFINANCE was trading at 6675.70. The strike last trading price was 126.30, 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 May BAJFINANCE was trading at 6718.75. The strike last trading price was 126.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 7138.00 | 688 | 58.10 | - | 2,000 | 1,000 | 12,625 |
| 4 Jul | 7107.05 | 629.9 | - | 1,375 | 11,625 | 11,625 | |
| 3 Jul | 7258.80 | 642.35 | - | 0 | -625 | 0 | |
| 2 Jul | 7165.60 | 642.35 | - | 2,750 | -625 | 12,125 | |
| 1 Jul | 7276.75 | 653.2 | - | 125 | 125 | 12,750 | |
| 28 Jun | 7115.55 | 657.1 | - | 250 | 500 | 12,625 | |
| 27 Jun | 7166.75 | 626.85 | - | 13,250 | -1,375 | 12,125 | |
| 26 Jun | 7158.20 | 673 | - | 3,375 | 1,250 | 12,625 | |
| 25 Jun | 7074.45 | 707.65 | - | 11,250 | 11,000 | 11,375 | |
| 24 Jun | 7081.85 | 685.1 | - | 375 | 125 | 125 | |
| 21 Jun | 7134.25 | 665.40 | - | 0 | 0 | 0 | |
| 20 Jun | 7207.10 | 665.40 | - | 0 | 0 | 0 | |
| 19 Jun | 7233.95 | 665.40 | - | 0 | 0 | 0 | |
| 18 Jun | 7334.70 | 665.40 | - | 0 | 0 | 0 | |
| 14 Jun | 7341.55 | 665.40 | - | 0 | 0 | 0 | |
| 13 Jun | 7294.95 | 665.40 | - | 0 | 0 | 0 | |
| 12 Jun | 7217.75 | 665.40 | - | 0 | 0 | 0 | |
| 11 Jun | 7138.10 | 665.40 | - | 0 | 0 | 0 | |
| 10 Jun | 7088.85 | 665.40 | - | 0 | 0 | 0 | |
| 7 Jun | 7191.40 | 665.40 | - | 0 | 0 | 0 | |
| 6 Jun | 6925.80 | 665.40 | - | 0 | 0 | 0 | |
| 5 Jun | 6836.65 | 665.40 | - | 0 | 0 | 0 | |
| 4 Jun | 6509.55 | 665.40 | - | 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 7800 expiring on 25JUL2024
Delta for 7800 PE is -
Historical price for 7800 PE is as follows
On 5 Jul BAJFINANCE was trading at 7138.00. The strike last trading price was 688, which was 58.10 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 12625
On 4 Jul BAJFINANCE was trading at 7107.05. The strike last trading price was 629.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 11625 which increased total open position to 11625
On 3 Jul BAJFINANCE was trading at 7258.80. The strike last trading price was 642.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 0
On 2 Jul BAJFINANCE was trading at 7165.60. The strike last trading price was 642.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 12125
On 1 Jul BAJFINANCE was trading at 7276.75. The strike last trading price was 653.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 12750
On 28 Jun BAJFINANCE was trading at 7115.55. The strike last trading price was 657.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 12625
On 27 Jun BAJFINANCE was trading at 7166.75. The strike last trading price was 626.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -1375 which decreased total open position to 12125
On 26 Jun BAJFINANCE was trading at 7158.20. The strike last trading price was 673, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 12625
On 25 Jun BAJFINANCE was trading at 7074.45. The strike last trading price was 707.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 11375
On 24 Jun BAJFINANCE was trading at 7081.85. The strike last trading price was 685.1, 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 21 Jun BAJFINANCE was trading at 7134.25. The strike last trading price was 665.40, 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 665.40, 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 665.40, 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 665.40, 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 665.40, 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 665.40, 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 665.40, 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 665.40, 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 665.40, 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 665.40, 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 665.40, 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 665.40, 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 665.40, 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