BAJAJFINSV
Bajaj Finserv Ltd.
Historical option data for BAJAJFINSV
16 Sep 2024 04:12 PM IST
| BAJAJFINSV 1400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1857.60 | 431.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1894.45 | 431.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1854.85 | 431.05 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1833.15 | 431.05 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1824.50 | 431.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1860.45 | 431.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1857.15 | 431.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1864.95 | 431.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1871.90 | 431.05 | 0.00 | 0 | -500 | 0 | ||||
| 3 Sept | 1865.60 | 431.05 | -16.95 | 500 | 0 | 2,500 | ||||
| 2 Sept | 1840.55 | 448 | 138.00 | 2,000 | 500 | 2,000 | ||||
| 30 Aug | 1783.05 | 310 | 0.00 | 0 | 500 | 0 | ||||
| 29 Aug | 1755.65 | 310 | 60.00 | 500 | 0 | 1,000 | ||||
| 28 Aug | 1713.50 | 250 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1719.00 | 250 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Aug | 1686.20 | 250 | 0.00 | 0 | 500 | 0 | ||||
| 23 Aug | 1639.90 | 250 | 29.00 | 1,000 | 500 | 1,000 | ||||
| 22 Aug | 1625.70 | 221 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1602.10 | 221 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1551.10 | 221 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1549.90 | 221 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1529.15 | 221 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1559.00 | 221 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1560.20 | 221 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1540.05 | 221 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1564.10 | 221 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1617.15 | 221 | 221.00 | 500 | 500 | 500 | ||||
| 10 Jul | 1582.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 1581.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 1585.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 1594.15 | 0 | 0 | 0 | 0 | |||||
For Bajaj Finserv Ltd. - strike price 1400 expiring on 26SEP2024
Delta for 1400 CE is -
Historical price for 1400 CE is as follows
On 16 Sept BAJAJFINSV was trading at 1857.60. The strike last trading price was 431.05, 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 13 Sept BAJAJFINSV was trading at 1894.45. The strike last trading price was 431.05, 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 12 Sept BAJAJFINSV was trading at 1854.85. The strike last trading price was 431.05, 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 11 Sept BAJAJFINSV was trading at 1833.15. The strike last trading price was 431.05, 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 10 Sept BAJAJFINSV was trading at 1824.50. The strike last trading price was 431.05, 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 9 Sept BAJAJFINSV was trading at 1860.45. The strike last trading price was 431.05, 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 6 Sept BAJAJFINSV was trading at 1857.15. The strike last trading price was 431.05, 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 5 Sept BAJAJFINSV was trading at 1864.95. The strike last trading price was 431.05, 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 Sept BAJAJFINSV was trading at 1871.90. The strike last trading price was 431.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 0
On 3 Sept BAJAJFINSV was trading at 1865.60. The strike last trading price was 431.05, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 2 Sept BAJAJFINSV was trading at 1840.55. The strike last trading price was 448, which was 138.00 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 2000
On 30 Aug BAJAJFINSV was trading at 1783.05. The strike last trading price was 310, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 0
On 29 Aug BAJAJFINSV was trading at 1755.65. The strike last trading price was 310, which was 60.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 28 Aug BAJAJFINSV was trading at 1713.50. The strike last trading price was 250, 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 27 Aug BAJAJFINSV was trading at 1719.00. The strike last trading price was 250, 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 26 Aug BAJAJFINSV was trading at 1686.20. The strike last trading price was 250, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 0
On 23 Aug BAJAJFINSV was trading at 1639.90. The strike last trading price was 250, which was 29.00 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 1000
On 22 Aug BAJAJFINSV was trading at 1625.70. The strike last trading price was 221, 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 20 Aug BAJAJFINSV was trading at 1602.10. The strike last trading price was 221, 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 19 Aug BAJAJFINSV was trading at 1551.10. The strike last trading price was 221, 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 16 Aug BAJAJFINSV was trading at 1549.90. The strike last trading price was 221, 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 14 Aug BAJAJFINSV was trading at 1529.15. The strike last trading price was 221, 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 12 Aug BAJAJFINSV was trading at 1559.00. The strike last trading price was 221, 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 9 Aug BAJAJFINSV was trading at 1560.20. The strike last trading price was 221, 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 8 Aug BAJAJFINSV was trading at 1540.05. The strike last trading price was 221, 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 6 Aug BAJAJFINSV was trading at 1564.10. The strike last trading price was 221, 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 29 Jul BAJAJFINSV was trading at 1617.15. The strike last trading price was 221, which was 221.00 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 10 Jul BAJAJFINSV was trading at 1582.55. The strike last trading price was 0, 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 9 Jul BAJAJFINSV was trading at 1581.60. The strike last trading price was 0, 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 0, 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 3 Jul BAJAJFINSV was trading at 1594.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BAJAJFINSV 1400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1857.60 | 0.55 | -0.05 | 15,500 | 0 | 54,500 |
| 13 Sept | 1894.45 | 0.6 | 0.05 | 4,000 | 0 | 54,000 |
| 12 Sept | 1854.85 | 0.55 | -0.20 | 7,000 | -4,000 | 55,500 |
| 11 Sept | 1833.15 | 0.75 | -0.15 | 2,000 | 0 | 60,000 |
| 10 Sept | 1824.50 | 0.9 | 0.15 | 9,000 | -3,500 | 60,000 |
| 9 Sept | 1860.45 | 0.75 | 0.15 | 2,000 | 0 | 63,500 |
| 6 Sept | 1857.15 | 0.6 | 0.00 | 2,000 | 0 | 64,500 |
| 5 Sept | 1864.95 | 0.6 | -0.20 | 5,500 | -500 | 64,500 |
| 4 Sept | 1871.90 | 0.8 | -0.10 | 10,000 | 1,000 | 65,000 |
| 3 Sept | 1865.60 | 0.9 | -0.10 | 32,000 | 8,500 | 64,500 |
| 2 Sept | 1840.55 | 1 | -0.30 | 26,500 | 2,500 | 56,000 |
| 30 Aug | 1783.05 | 1.3 | -0.65 | 43,000 | -2,000 | 53,500 |
| 29 Aug | 1755.65 | 1.95 | 0.25 | 15,500 | 5,000 | 54,500 |
| 28 Aug | 1713.50 | 1.7 | -0.30 | 6,500 | 1,000 | 49,500 |
| 27 Aug | 1719.00 | 2 | -0.50 | 12,500 | 2,500 | 48,500 |
| 26 Aug | 1686.20 | 2.5 | -0.30 | 8,000 | -500 | 45,500 |
| 23 Aug | 1639.90 | 2.8 | 0.75 | 4,500 | 1,000 | 46,000 |
| 22 Aug | 1625.70 | 2.05 | -1.95 | 1,500 | 500 | 45,000 |
| 20 Aug | 1602.10 | 4 | -0.35 | 15,500 | 2,000 | 44,500 |
| 19 Aug | 1551.10 | 4.35 | -1.50 | 8,000 | 2,000 | 42,500 |
| 16 Aug | 1549.90 | 5.85 | -2.60 | 30,500 | 5,500 | 40,500 |
| 14 Aug | 1529.15 | 8.45 | 2.40 | 19,000 | 13,000 | 35,000 |
| 12 Aug | 1559.00 | 6.05 | -0.65 | 2,000 | -500 | 22,000 |
| 9 Aug | 1560.20 | 6.7 | -1.30 | 23,000 | 19,000 | 22,500 |
| 8 Aug | 1540.05 | 8 | 2.00 | 2,500 | 500 | 2,500 |
| 6 Aug | 1564.10 | 6 | 3.70 | 1,500 | 0 | 500 |
| 29 Jul | 1617.15 | 2.3 | -14.30 | 500 | 0 | 0 |
| 10 Jul | 1582.55 | 16.6 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 1581.60 | 16.6 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 1585.70 | 16.6 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 1594.15 | 16.6 | 0 | 0 | 0 | |
For Bajaj Finserv Ltd. - strike price 1400 expiring on 26SEP2024
Delta for 1400 PE is -
Historical price for 1400 PE is as follows
On 16 Sept BAJAJFINSV was trading at 1857.60. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54500
On 13 Sept BAJAJFINSV was trading at 1894.45. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54000
On 12 Sept BAJAJFINSV was trading at 1854.85. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 55500
On 11 Sept BAJAJFINSV was trading at 1833.15. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60000
On 10 Sept BAJAJFINSV was trading at 1824.50. The strike last trading price was 0.9, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 60000
On 9 Sept BAJAJFINSV was trading at 1860.45. The strike last trading price was 0.75, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63500
On 6 Sept BAJAJFINSV was trading at 1857.15. The strike last trading price was 0.6, 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 64500
On 5 Sept BAJAJFINSV was trading at 1864.95. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 64500
On 4 Sept BAJAJFINSV was trading at 1871.90. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 65000
On 3 Sept BAJAJFINSV was trading at 1865.60. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 64500
On 2 Sept BAJAJFINSV was trading at 1840.55. The strike last trading price was 1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 56000
On 30 Aug BAJAJFINSV was trading at 1783.05. The strike last trading price was 1.3, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 53500
On 29 Aug BAJAJFINSV was trading at 1755.65. The strike last trading price was 1.95, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 54500
On 28 Aug BAJAJFINSV was trading at 1713.50. The strike last trading price was 1.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 49500
On 27 Aug BAJAJFINSV was trading at 1719.00. The strike last trading price was 2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 48500
On 26 Aug BAJAJFINSV was trading at 1686.20. The strike last trading price was 2.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 45500
On 23 Aug BAJAJFINSV was trading at 1639.90. The strike last trading price was 2.8, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 46000
On 22 Aug BAJAJFINSV was trading at 1625.70. The strike last trading price was 2.05, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 45000
On 20 Aug BAJAJFINSV was trading at 1602.10. The strike last trading price was 4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 44500
On 19 Aug BAJAJFINSV was trading at 1551.10. The strike last trading price was 4.35, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 42500
On 16 Aug BAJAJFINSV was trading at 1549.90. The strike last trading price was 5.85, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 40500
On 14 Aug BAJAJFINSV was trading at 1529.15. The strike last trading price was 8.45, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 35000
On 12 Aug BAJAJFINSV was trading at 1559.00. The strike last trading price was 6.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 22000
On 9 Aug BAJAJFINSV was trading at 1560.20. The strike last trading price was 6.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 22500
On 8 Aug BAJAJFINSV was trading at 1540.05. The strike last trading price was 8, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 2500
On 6 Aug BAJAJFINSV was trading at 1564.10. The strike last trading price was 6, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 29 Jul BAJAJFINSV was trading at 1617.15. The strike last trading price was 2.3, which was -14.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jul BAJAJFINSV was trading at 1582.55. The strike last trading price was 16.6, 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 9 Jul BAJAJFINSV was trading at 1581.60. The strike last trading price was 16.6, 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 16.6, 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 3 Jul BAJAJFINSV was trading at 1594.15. The strike last trading price was 16.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0