BAJAJFINSV
Bajaj Finserv Ltd.
2003.3
-24.90 (-1.23%)
Option Chain for BAJAJFINSV
17 Jun 2025 04:11 PM IST
Note:- Click on the strike price to open the historical data.
Call |
|
Put
Lot Size : 500 |
||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | OI | Change OI | Vol | IV | Ltp | Change | OI pcrCOI pcr | Change | Ltp | IV | Vol | Change OI | OI | Delta |
0.99 | 48 | 0 | 2 | 49.16 | 306.00 | -37.50 | 5.73 1700 - | 0.05 | 0.40 | 44.61 | 24 | -6 | 275 | -0.01 |
- | 0 | 0 | 0 | - | 334.90 | 0.00 | - 1720 - | -0.05 | 0.25 | 39.49 | 12 | 0 | 190 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 280.00 | 0.00 | - 1740 - | 0.00 | 0.60 | 0.00 | 0 | 0 | 0 | 0.00 |
- | 0 | 0 | 0 | - | 302.10 | 0.00 | - 1760 - | 0.00 | 0.25 | 34.17 | 20 | 3 | 654 | -0.01 |
- | 0 | 0 | 0 | - | 355.20 | 0.00 | - 1780 - | 0.15 | 0.50 | 34.60 | 48 | 0 | 577 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 223.00 | 0.00 | - 1800 - | -0.05 | 0.80 | 34.04 | 129 | -14 | 570 | -0.02 |
0.00 | 0 | 0 | 0 | 0.00 | 148.70 | 0.00 | - 1820 - | 0.00 | 1.10 | 32.71 | 62 | 17 | 112 | -0.03 |
0.00 | 0 | 0 | 0 | 0.00 | 180.20 | 0.00 | - 1840 - | 0.10 | 1.60 | 31.69 | 114 | -8 | 274 | -0.04 |
0.00 | 0 | 0 | 0 | 0.00 | 153.60 | 0.00 | - 1860 - | 0.15 | 2.15 | 30.17 | 374 | 7 | 410 | -0.05 |
0.00 | 0 | 0 | 0 | 0.00 | 136.20 | 0.00 | - 1880 - | 0.45 | 3.15 | 29.19 | 321 | 7 | 209 | -0.08 |
0.96 | 144 | -1 | 1,534 | 20.44 | 106.85 | -33.05 | 7.10 1900 197.00 | 0.90 | 4.70 | 28.39 | 1,140 | -197 | 1,023 | -0.11 |
0.92 | 95 | -17 | 50 | 19.87 | 87.95 | -40.35 | 3.29 1920 0.29 | 1.55 | 6.65 | 27.22 | 518 | -5 | 313 | -0.15 |
|
||||||||||||||
0.83 | 243 | -31 | 60 | 22.32 | 72.05 | -29.35 | 2.14 1940 1.10 | 3.00 | 10.00 | 26.74 | 600 | -34 | 520 | -0.21 |
0.74 | 303 | -9 | 308 | 23.31 | 57.40 | -26.60 | 2.12 1960 -0.33 | 4.75 | 14.65 | 26.28 | 729 | 3 | 642 | -0.28 |
0.65 | 499 | -31 | 707 | 22.55 | 42.90 | -24.65 | 1.87 1980 -2.97 | 7.35 | 21.20 | 26.11 | 1,804 | 92 | 933 | -0.37 |
0.54 | 1,284 | 255 | 3,047 | 22.64 | 31.40 | -22.10 | 0.84 2000 -0.15 | 10.70 | 30.00 | 26.27 | 3,052 | -39 | 1,074 | -0.46 |
0.43 | 1,823 | 540 | 4,302 | 23.03 | 22.50 | -18.65 | 0.29 2020 -0.07 | 14.00 | 40.90 | 26.57 | 1,773 | -38 | 533 | -0.56 |
0.33 | 2,133 | 133 | 3,780 | 23.05 | 15.25 | -14.85 | 0.30 2040 -0.51 | 18.75 | 54.80 | 27.88 | 1,206 | -68 | 647 | -0.64 |
0.24 | 3,345 | 166 | 3,516 | 23.53 | 10.35 | -11.15 | 0.10 2060 -0.55 | 20.50 | 67.90 | 27.10 | 471 | -91 | 322 | -0.73 |
0.17 | 1,501 | 306 | 1,714 | 24.16 | 7.00 | -8.50 | 0.12 2080 0.00 | 20.75 | 81.50 | 24.92 | 57 | 1 | 180 | -0.82 |
0.13 | 3,876 | 841 | 3,779 | 25.58 | 5.20 | -5.75 | 0.10 2100 -0.04 | 26.80 | 103.10 | 31.00 | 156 | -33 | 381 | -0.82 |
0.10 | 788 | 126 | 1,205 | 26.48 | 3.65 | -4.10 | - 2120 - | -0.95 | 112.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.07 | 601 | -210 | 1,147 | 27.32 | 2.55 | -2.95 | - 2140 - | 0.00 | 134.85 | 0.00 | 0 | 0 | 0 | 0.00 |
0.05 | 805 | 4 | 980 | 28.50 | 1.90 | -2.00 | 0.01 2160 - | 0.90 | 154.50 | 24.45 | 2 | 0 | 6 | -0.97 |
0.04 | 558 | 23 | 311 | 29.72 | 1.45 | -1.40 | - 2180 - | 0.00 | 179.50 | 0.00 | 0 | 0 | 0 | 0.00 |
0.03 | 2,110 | -231 | 1,360 | 31.06 | 1.15 | -0.90 | 0.07 2200 - | 29.80 | 195.35 | 33.53 | 15 | 0 | 145 | -0.96 |
0.02 | 249 | -49 | 147 | 32.25 | 0.90 | -0.70 | - 2220 - | 0.00 | 161.40 | 0.00 | 0 | 0 | 0 | 0.00 |
0.02 | 762 | -5 | 121 | 33.90 | 0.80 | -0.45 | - 2240 - | 0.00 | 247.30 | - | 0 | 0 | 0 | - |
0.00 | 0 | 0 | 0 | 0.00 | 59.30 | 0.00 | - 2260 - | 0.00 | 188.10 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 486 | -19 | 72 | 36.58 | 0.55 | -0.35 | - 2280 0.16 | 0.00 | 252.50 | 0.00 | 0 | -3 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 2300 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 249 | -9 | 16 | 39.75 | 0.45 | -0.20 | 0.12 2320 0.44 | 47.00 | 311.00 | - | 6 | -4 | 31 | - |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 2340 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 255 | -12 | 18 | 43.77 | 0.45 | 0.00 | - 2360 0.75 | 0.00 | 334.00 | 0.00 | 0 | -9 | 0 | 0.00 |
22,157 | 10,021 |
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.