BAJAJFINSV
BAJAJ FINSERV LTD.
Historical option data for BAJAJFINSV
05 Jul 2024 04:12 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 1579.60 | 216.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 1585.70 | 216.65 | - | 0 | 0 | 0 | ||||
| 3 Jul | 1594.15 | 216.65 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Jul | 1579.75 | 216.65 | - | 0 | 0 | 0 | ||||
| 1 Jul | 1580.20 | 216.65 | - | 0 | 0 | 0 | ||||
| 28 Jun | 1588.15 | 216.65 | - | 0 | 0 | 0 | ||||
| 27 Jun | 1603.10 | 216.65 | - | 500 | 0 | 1,000 | ||||
| 26 Jun | 1600.25 | 214.55 | - | 1,000 | 0 | 0 | ||||
| 25 Jun | 1603.35 | 291.2 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1587.65 | 291.2 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1578.90 | 291.20 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1586.00 | 291.20 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1594.90 | 291.20 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1597.95 | 291.20 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1590.10 | 291.20 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1579.10 | 291.20 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1568.25 | 291.20 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1565.80 | 291.20 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1526.45 | 291.20 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1517.70 | 291.20 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1477.30 | 291.20 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1575.80 | 291.20 | - | 0 | 0 | 0 | ||||
| 31 May | 1528.60 | 291.20 | - | 0 | 0 | 0 | ||||
| 30 May | 1524.10 | 229.30 | - | 0 | 0 | 0 | ||||
| 24 May | 1601.70 | 229.30 | - | 0 | 0 | 0 | ||||
For BAJAJ FINSERV LTD. - strike price 1400 expiring on 25JUL2024
Delta for 1400 CE is -
Historical price for 1400 CE is as follows
On 5 Jul BAJAJFINSV was trading at 1579.60. The strike last trading price was 216.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul BAJAJFINSV was trading at 1585.70. The strike last trading price was 216.65, 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 Jul BAJAJFINSV was trading at 1594.15. The strike last trading price was 216.65, 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 2 Jul BAJAJFINSV was trading at 1579.75. The strike last trading price was 216.65, 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 1 Jul BAJAJFINSV was trading at 1580.20. The strike last trading price was 216.65, 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 Jun BAJAJFINSV was trading at 1588.15. The strike last trading price was 216.65, 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 Jun BAJAJFINSV was trading at 1603.10. The strike last trading price was 216.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 26 Jun BAJAJFINSV was trading at 1600.25. The strike last trading price was 214.55, 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 25 Jun BAJAJFINSV was trading at 1603.35. The strike last trading price was 291.2, 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 Jun BAJAJFINSV was trading at 1587.65. The strike last trading price was 291.2, 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 Jun BAJAJFINSV was trading at 1578.90. The strike last trading price was 291.20, 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 BAJAJFINSV was trading at 1586.00. The strike last trading price was 291.20, 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 BAJAJFINSV was trading at 1594.90. The strike last trading price was 291.20, 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 BAJAJFINSV was trading at 1597.95. The strike last trading price was 291.20, 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 BAJAJFINSV was trading at 1590.10. The strike last trading price was 291.20, 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 BAJAJFINSV was trading at 1579.10. The strike last trading price was 291.20, 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 BAJAJFINSV was trading at 1568.25. The strike last trading price was 291.20, 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 BAJAJFINSV was trading at 1565.80. The strike last trading price was 291.20, 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 BAJAJFINSV was trading at 1526.45. The strike last trading price was 291.20, 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 BAJAJFINSV was trading at 1517.70. The strike last trading price was 291.20, 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 BAJAJFINSV was trading at 1477.30. The strike last trading price was 291.20, 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 BAJAJFINSV was trading at 1575.80. The strike last trading price was 291.20, 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 BAJAJFINSV was trading at 1528.60. The strike last trading price was 291.20, 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 BAJAJFINSV was trading at 1524.10. The strike last trading price was 229.30, 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 BAJAJFINSV was trading at 1601.70. The strike last trading price was 229.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1579.60 | 1.75 | -0.25 | - | 45,000 | 5,000 | 1,47,500 |
| 4 Jul | 1585.70 | 2 | - | 31,000 | 7,500 | 1,42,500 | |
| 3 Jul | 1594.15 | 1.8 | - | 64,500 | -11,500 | 1,35,000 | |
| 2 Jul | 1579.75 | 2.65 | - | 82,000 | 24,000 | 1,46,000 | |
| 1 Jul | 1580.20 | 2.65 | - | 66,500 | 13,500 | 1,22,000 | |
| 28 Jun | 1588.15 | 3.2 | - | 1,55,500 | 25,500 | 1,08,500 | |
| 27 Jun | 1603.10 | 4.25 | - | 74,000 | 31,000 | 83,000 | |
| 26 Jun | 1600.25 | 3.75 | - | 27,000 | 17,000 | 52,000 | |
| 25 Jun | 1603.35 | 4.55 | - | 48,000 | 21,500 | 35,000 | |
| 24 Jun | 1587.65 | 3.1 | - | 10,000 | 5,000 | 14,000 | |
| 21 Jun | 1578.90 | 3.50 | - | 4,000 | 2,000 | 7,500 | |
| 20 Jun | 1586.00 | 4.00 | - | 2,000 | 0 | 5,500 | |
| 19 Jun | 1594.90 | 3.20 | - | 500 | 0 | 5,500 | |
| 18 Jun | 1597.95 | 3.95 | - | 1,000 | 5,500 | 5,500 | |
| 13 Jun | 1590.10 | 4.85 | - | 1,000 | -500 | 6,000 | |
| 12 Jun | 1579.10 | 6.75 | - | 1,000 | 0 | 6,500 | |
| 11 Jun | 1568.25 | 6.95 | - | 2,500 | 0 | 6,500 | |
| 10 Jun | 1565.80 | 6.75 | - | 500 | 0 | 6,500 | |
| 6 Jun | 1526.45 | 11.00 | - | 1,500 | 1,500 | 7,000 | |
| 5 Jun | 1517.70 | 13.25 | - | 2,000 | -1,500 | 5,500 | |
| 4 Jun | 1477.30 | 29.00 | - | 6,000 | 7,000 | 7,000 | |
| 3 Jun | 1575.80 | 18.00 | - | 0 | 0 | 0 | |
| 31 May | 1528.60 | 18.00 | - | 500 | 500 | 3,500 | |
| 30 May | 1524.10 | 19.25 | - | 3,500 | 3,000 | 3,000 | |
| 24 May | 1601.70 | 10.35 | - | 0 | 0 | 0 | |
For BAJAJ FINSERV LTD. - strike price 1400 expiring on 25JUL2024
Delta for 1400 PE is -
Historical price for 1400 PE is as follows
On 5 Jul BAJAJFINSV was trading at 1579.60. The strike last trading price was 1.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 147500
On 4 Jul BAJAJFINSV was trading at 1585.70. The strike last trading price was 2, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 142500
On 3 Jul BAJAJFINSV was trading at 1594.15. The strike last trading price was 1.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -11500 which decreased total open position to 135000
On 2 Jul BAJAJFINSV was trading at 1579.75. The strike last trading price was 2.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 146000
On 1 Jul BAJAJFINSV was trading at 1580.20. The strike last trading price was 2.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 122000
On 28 Jun BAJAJFINSV was trading at 1588.15. The strike last trading price was 3.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 108500
On 27 Jun BAJAJFINSV was trading at 1603.10. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 31000 which increased total open position to 83000
On 26 Jun BAJAJFINSV was trading at 1600.25. The strike last trading price was 3.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 52000
On 25 Jun BAJAJFINSV was trading at 1603.35. The strike last trading price was 4.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 21500 which increased total open position to 35000
On 24 Jun BAJAJFINSV was trading at 1587.65. The strike last trading price was 3.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 14000
On 21 Jun BAJAJFINSV was trading at 1578.90. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 7500
On 20 Jun BAJAJFINSV was trading at 1586.00. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5500
On 19 Jun BAJAJFINSV was trading at 1594.90. The strike last trading price was 3.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5500
On 18 Jun BAJAJFINSV was trading at 1597.95. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 5500
On 13 Jun BAJAJFINSV was trading at 1590.10. The strike last trading price was 4.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 6000
On 12 Jun BAJAJFINSV was trading at 1579.10. The strike last trading price was 6.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6500
On 11 Jun BAJAJFINSV was trading at 1568.25. The strike last trading price was 6.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6500
On 10 Jun BAJAJFINSV was trading at 1565.80. The strike last trading price was 6.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6500
On 6 Jun BAJAJFINSV was trading at 1526.45. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 7000
On 5 Jun BAJAJFINSV was trading at 1517.70. The strike last trading price was 13.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 5500
On 4 Jun BAJAJFINSV was trading at 1477.30. The strike last trading price was 29.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 7000
On 3 Jun BAJAJFINSV was trading at 1575.80. The strike last trading price was 18.00, 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 BAJAJFINSV was trading at 1528.60. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 3500
On 30 May BAJAJFINSV was trading at 1524.10. The strike last trading price was 19.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 24 May BAJAJFINSV was trading at 1601.70. The strike last trading price was 10.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0