BAJAJFINSV
Bajaj Finserv Ltd.
Historical option data for BAJAJFINSV
16 Sep 2024 04:12 PM IST
| BAJAJFINSV 1440 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1857.60 | 213.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1894.45 | 213.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1854.85 | 213.2 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1833.15 | 213.2 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1824.50 | 213.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1860.45 | 213.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1857.15 | 213.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1864.95 | 213.2 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1871.90 | 213.2 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1865.60 | 213.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1840.55 | 213.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1783.05 | 213.2 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 29 Aug | 1755.65 | 213.2 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 1713.50 | 213.2 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1719.00 | 213.2 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1686.20 | 213.2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1639.90 | 213.2 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1625.70 | 213.2 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1620.95 | 213.2 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1602.10 | 213.2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1551.10 | 213.2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1549.90 | 213.2 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1529.15 | 213.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1559.00 | 213.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1560.20 | 213.2 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1540.05 | 213.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1564.10 | 213.2 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1617.15 | 213.2 | 213.20 | 0 | 0 | 0 | ||||
| 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 1440 expiring on 26SEP2024
Delta for 1440 CE is -
Historical price for 1440 CE is as follows
On 16 Sept BAJAJFINSV was trading at 1857.60. The strike last trading price was 213.2, 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 213.2, 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 213.2, 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 213.2, 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 213.2, 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 213.2, 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 213.2, 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 213.2, 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 213.2, 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 Sept BAJAJFINSV was trading at 1865.60. The strike last trading price was 213.2, 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 2 Sept BAJAJFINSV was trading at 1840.55. The strike last trading price was 213.2, 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 30 Aug BAJAJFINSV was trading at 1783.05. The strike last trading price was 213.2, 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 Aug BAJAJFINSV was trading at 1755.65. The strike last trading price was 213.2, 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 28 Aug BAJAJFINSV was trading at 1713.50. The strike last trading price was 213.2, 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 213.2, 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 213.2, 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 23 Aug BAJAJFINSV was trading at 1639.90. The strike last trading price was 213.2, 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 22 Aug BAJAJFINSV was trading at 1625.70. The strike last trading price was 213.2, 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 21 Aug BAJAJFINSV was trading at 1620.95. The strike last trading price was 213.2, 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 213.2, 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 213.2, 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 213.2, 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 213.2, 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 213.2, 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 213.2, 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 213.2, 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 213.2, 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 213.2, which was 213.20 higher 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 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 1440 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1857.60 | 0.5 | -0.20 | 12,000 | -500 | 21,000 |
| 13 Sept | 1894.45 | 0.7 | 0.15 | 1,000 | 0 | 21,000 |
| 12 Sept | 1854.85 | 0.55 | -0.15 | 20,000 | 0 | 21,000 |
| 11 Sept | 1833.15 | 0.7 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1824.50 | 0.7 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1860.45 | 0.7 | -0.20 | 1,000 | 0 | 21,000 |
| 6 Sept | 1857.15 | 0.9 | 0.00 | 0 | -500 | 0 |
| 5 Sept | 1864.95 | 0.9 | 0.00 | 500 | 0 | 21,500 |
| 4 Sept | 1871.90 | 0.9 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1865.60 | 0.9 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1840.55 | 0.9 | -0.90 | 10,000 | 0 | 21,500 |
| 30 Aug | 1783.05 | 1.8 | -0.05 | 11,000 | 0 | 21,500 |
| 29 Aug | 1755.65 | 1.85 | -0.55 | 25,000 | -7,500 | 21,500 |
| 28 Aug | 1713.50 | 2.4 | -1.15 | 3,500 | 3,000 | 29,000 |
| 27 Aug | 1719.00 | 3.55 | 1.15 | 21,000 | -3,500 | 26,000 |
| 26 Aug | 1686.20 | 2.4 | -1.25 | 15,000 | 13,500 | 29,000 |
| 23 Aug | 1639.90 | 3.65 | -1.15 | 5,500 | 5,000 | 15,500 |
| 22 Aug | 1625.70 | 4.8 | 0.00 | 0 | 8,000 | 0 |
| 21 Aug | 1620.95 | 4.8 | -0.10 | 9,000 | 5,000 | 7,500 |
| 20 Aug | 1602.10 | 4.9 | -4.40 | 6,000 | 1,500 | 3,000 |
| 19 Aug | 1551.10 | 9.3 | -14.80 | 1,500 | 1,000 | 1,000 |
| 16 Aug | 1549.90 | 24.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1529.15 | 24.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1559.00 | 24.1 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1560.20 | 24.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1540.05 | 24.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1564.10 | 24.1 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1617.15 | 24.1 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 1582.55 | 24.1 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 1581.60 | 24.1 | 24.10 | 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 1440 expiring on 26SEP2024
Delta for 1440 PE is -
Historical price for 1440 PE is as follows
On 16 Sept BAJAJFINSV was trading at 1857.60. The strike last trading price was 0.5, 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 21000
On 13 Sept BAJAJFINSV was trading at 1894.45. The strike last trading price was 0.7, 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 21000
On 12 Sept BAJAJFINSV was trading at 1854.85. The strike last trading price was 0.55, 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 21000
On 11 Sept BAJAJFINSV was trading at 1833.15. The strike last trading price was 0.7, 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 0.7, 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 0.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21000
On 6 Sept BAJAJFINSV was trading at 1857.15. The strike last trading price was 0.9, 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 5 Sept BAJAJFINSV was trading at 1864.95. The strike last trading price was 0.9, 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 21500
On 4 Sept BAJAJFINSV was trading at 1871.90. The strike last trading price was 0.9, 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 Sept BAJAJFINSV was trading at 1865.60. The strike last trading price was 0.9, 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 2 Sept BAJAJFINSV was trading at 1840.55. The strike last trading price was 0.9, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21500
On 30 Aug BAJAJFINSV was trading at 1783.05. The strike last trading price was 1.8, 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 21500
On 29 Aug BAJAJFINSV was trading at 1755.65. The strike last trading price was 1.85, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 21500
On 28 Aug BAJAJFINSV was trading at 1713.50. The strike last trading price was 2.4, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 29000
On 27 Aug BAJAJFINSV was trading at 1719.00. The strike last trading price was 3.55, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 26000
On 26 Aug BAJAJFINSV was trading at 1686.20. The strike last trading price was 2.4, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 29000
On 23 Aug BAJAJFINSV was trading at 1639.90. The strike last trading price was 3.65, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 15500
On 22 Aug BAJAJFINSV was trading at 1625.70. The strike last trading price was 4.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 0
On 21 Aug BAJAJFINSV was trading at 1620.95. The strike last trading price was 4.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 7500
On 20 Aug BAJAJFINSV was trading at 1602.10. The strike last trading price was 4.9, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 3000
On 19 Aug BAJAJFINSV was trading at 1551.10. The strike last trading price was 9.3, which was -14.80 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 16 Aug BAJAJFINSV was trading at 1549.90. The strike last trading price was 24.1, 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 24.1, 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 24.1, 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 24.1, 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 24.1, 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 24.1, 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 24.1, 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 Jul BAJAJFINSV was trading at 1582.55. The strike last trading price was 24.1, 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 24.1, which was 24.10 higher 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