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 | 155.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 1585.70 | 155.45 | - | 0 | 0 | 0 | ||||
| 3 Jul | 1594.15 | 155.45 | - | 0 | 0 | 0 | ||||
| 2 Jul | 1579.75 | 155.45 | - | 0 | 500 | 0 | ||||
| 1 Jul | 1580.20 | 155.45 | - | 1,000 | 500 | 500 | ||||
| 28 Jun | 1588.15 | 257.15 | - | 0 | 0 | 0 | ||||
| 27 Jun | 1603.10 | 257.15 | - | 0 | 0 | 0 | ||||
| 26 Jun | 1600.25 | 257.15 | - | 0 | 0 | 0 | ||||
| 25 Jun | 1603.35 | 257.15 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1587.65 | 257.15 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1578.90 | 257.15 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1586.00 | 257.15 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1594.90 | 257.15 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1597.95 | 257.15 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1590.10 | 257.15 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1579.10 | 257.15 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Jun | 1568.25 | 257.15 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1565.80 | 257.15 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1567.70 | 257.15 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1526.45 | 257.15 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1517.70 | 257.15 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1477.30 | 257.15 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1575.80 | 257.15 | - | 0 | 0 | 0 | ||||
| 31 May | 1528.60 | 257.15 | - | 0 | 0 | 0 | ||||
| 30 May | 1524.10 | 0.00 | - | 0 | 0 | 0 | ||||
| 29 May | 1569.90 | 0.00 | - | 0 | 0 | 0 | ||||
| 24 May | 1601.70 | 0.00 | - | 0 | 0 | 0 | ||||
| 17 May | 1584.75 | 0.00 | - | 0 | 0 | 0 | ||||
For BAJAJ FINSERV LTD. - strike price 1440 expiring on 25JUL2024
Delta for 1440 CE is -
Historical price for 1440 CE is as follows
On 5 Jul BAJAJFINSV was trading at 1579.60. The strike last trading price was 155.45, 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 155.45, 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 155.45, 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 155.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 0
On 1 Jul BAJAJFINSV was trading at 1580.20. The strike last trading price was 155.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 28 Jun BAJAJFINSV was trading at 1588.15. The strike last trading price was 257.15, 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 257.15, 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 26 Jun BAJAJFINSV was trading at 1600.25. The strike last trading price was 257.15, 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 257.15, 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 257.15, 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 257.15, 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 257.15, 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 257.15, 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 257.15, 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 257.15, 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 257.15, 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 257.15, 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 257.15, 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 BAJAJFINSV was trading at 1567.70. The strike last trading price was 257.15, 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 257.15, 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 257.15, 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 257.15, 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 257.15, 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 257.15, 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 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 BAJAJFINSV was trading at 1569.90. 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 24 May BAJAJFINSV was trading at 1601.70. 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 17 May BAJAJFINSV was trading at 1584.75. 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
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1579.60 | 3.15 | -0.70 | - | 45,000 | 10,000 | 1,22,500 |
| 4 Jul | 1585.70 | 3.85 | - | 1,53,000 | 65,500 | 1,12,500 | |
| 3 Jul | 1594.15 | 3.5 | - | 24,500 | 7,000 | 47,000 | |
| 2 Jul | 1579.75 | 4.55 | - | 28,000 | 3,000 | 40,000 | |
| 1 Jul | 1580.20 | 4.3 | - | 30,500 | 7,500 | 37,000 | |
| 28 Jun | 1588.15 | 4.8 | - | 34,500 | 29,500 | 29,500 | |
| 27 Jun | 1603.10 | 5.3 | - | 0 | 500 | 0 | |
| 26 Jun | 1600.25 | 5.3 | - | 2,000 | 500 | 16,000 | |
| 25 Jun | 1603.35 | 4.6 | - | 14,000 | 4,000 | 15,500 | |
| 24 Jun | 1587.65 | 5.85 | - | 9,000 | 5,000 | 11,000 | |
| 21 Jun | 1578.90 | 5.95 | - | 2,500 | 1,000 | 5,000 | |
| 20 Jun | 1586.00 | 4.45 | - | 500 | 4,500 | 4,500 | |
| 19 Jun | 1594.90 | 4.60 | - | 0 | 500 | 0 | |
| 18 Jun | 1597.95 | 4.60 | - | 4,000 | 4,500 | 4,500 | |
| 13 Jun | 1590.10 | 8.00 | - | 1,000 | 0 | 3,500 | |
| 12 Jun | 1579.10 | 8.00 | - | 500 | 0 | 4,000 | |
| 11 Jun | 1568.25 | 13.20 | - | 3,500 | 0 | 4,500 | |
| 10 Jun | 1565.80 | 12.00 | - | 2,500 | 500 | 4,500 | |
| 7 Jun | 1567.70 | 13.50 | - | 2,500 | 0 | 4,500 | |
| 6 Jun | 1526.45 | 19.00 | - | 2,000 | -500 | 4,500 | |
| 5 Jun | 1517.70 | 22.50 | - | 2,000 | 5,000 | 5,000 | |
| 4 Jun | 1477.30 | 32.45 | - | 0 | 0 | 0 | |
| 3 Jun | 1575.80 | 32.45 | - | 0 | 0 | 0 | |
| 31 May | 1528.60 | 32.45 | - | 0 | 4,000 | 0 | |
| 30 May | 1524.10 | 32.45 | - | 4,500 | 4,000 | 4,500 | |
| 29 May | 1569.90 | 14.05 | - | 500 | 0 | 500 | |
| 24 May | 1601.70 | 29.80 | - | 0 | 0 | 0 | |
| 17 May | 1584.75 | 29.80 | - | 1,000 | 1,000 | 1,000 | |
For BAJAJ FINSERV LTD. - strike price 1440 expiring on 25JUL2024
Delta for 1440 PE is -
Historical price for 1440 PE is as follows
On 5 Jul BAJAJFINSV was trading at 1579.60. The strike last trading price was 3.15, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 122500
On 4 Jul BAJAJFINSV was trading at 1585.70. The strike last trading price was 3.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 65500 which increased total open position to 112500
On 3 Jul BAJAJFINSV was trading at 1594.15. The strike last trading price was 3.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 47000
On 2 Jul BAJAJFINSV was trading at 1579.75. The strike last trading price was 4.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 40000
On 1 Jul BAJAJFINSV was trading at 1580.20. The strike last trading price was 4.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 37000
On 28 Jun BAJAJFINSV was trading at 1588.15. The strike last trading price was 4.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 29500 which increased total open position to 29500
On 27 Jun BAJAJFINSV was trading at 1603.10. The strike last trading price was 5.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 0
On 26 Jun BAJAJFINSV was trading at 1600.25. The strike last trading price was 5.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 16000
On 25 Jun BAJAJFINSV was trading at 1603.35. The strike last trading price was 4.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 15500
On 24 Jun BAJAJFINSV was trading at 1587.65. The strike last trading price was 5.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 11000
On 21 Jun BAJAJFINSV was trading at 1578.90. The strike last trading price was 5.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 5000
On 20 Jun BAJAJFINSV was trading at 1586.00. The strike last trading price was 4.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4500
On 19 Jun BAJAJFINSV was trading at 1594.90. The strike last trading price was 4.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 0
On 18 Jun BAJAJFINSV was trading at 1597.95. The strike last trading price was 4.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4500
On 13 Jun BAJAJFINSV was trading at 1590.10. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3500
On 12 Jun BAJAJFINSV was trading at 1579.10. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 11 Jun BAJAJFINSV was trading at 1568.25. The strike last trading price was 13.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 10 Jun BAJAJFINSV was trading at 1565.80. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 4500
On 7 Jun BAJAJFINSV was trading at 1567.70. The strike last trading price was 13.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 6 Jun BAJAJFINSV was trading at 1526.45. The strike last trading price was 19.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 4500
On 5 Jun BAJAJFINSV was trading at 1517.70. The strike last trading price was 22.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 4 Jun BAJAJFINSV was trading at 1477.30. The strike last trading price was 32.45, 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 32.45, 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 32.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 0
On 30 May BAJAJFINSV was trading at 1524.10. The strike last trading price was 32.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4500
On 29 May BAJAJFINSV was trading at 1569.90. The strike last trading price was 14.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 24 May BAJAJFINSV was trading at 1601.70. The strike last trading price was 29.80, 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 BAJAJFINSV was trading at 1584.75. The strike last trading price was 29.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000