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 | 112.8 | 3.80 | - | 1,500 | 3,000 | 3,000 | |||
| 4 Jul | 1585.70 | 109 | - | 0 | 1,000 | 0 | ||||
| 3 Jul | 1594.15 | 109 | - | 0 | 1,000 | 0 | ||||
| 2 Jul | 1579.75 | 109 | - | 1,000 | 0 | 2,000 | ||||
| 1 Jul | 1580.20 | 118.7 | - | 3,000 | 1,000 | 2,000 | ||||
| 28 Jun | 1588.15 | 124.5 | - | 2,000 | 1,000 | 1,000 | ||||
| 27 Jun | 1603.10 | 224.9 | - | 0 | 0 | 0 | ||||
| 26 Jun | 1600.25 | 224.9 | - | 0 | 0 | 0 | ||||
| 25 Jun | 1603.35 | 224.9 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1587.65 | 224.9 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 Jun | 1578.90 | 224.90 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1586.00 | 224.90 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1594.90 | 224.90 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1597.95 | 224.90 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1590.10 | 224.90 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1579.10 | 224.90 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1568.25 | 224.90 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1565.80 | 224.90 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1567.70 | 224.90 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1526.45 | 224.90 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1517.70 | 224.90 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1477.30 | 224.90 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1575.80 | 224.90 | - | 0 | 0 | 0 | ||||
| 31 May | 1528.60 | 224.90 | - | 0 | 0 | 0 | ||||
| 30 May | 1524.10 | 0.00 | - | 0 | 0 | 0 | ||||
| 29 May | 1569.90 | 0.00 | - | 0 | 0 | 0 | ||||
| 27 May | 1595.80 | 0.00 | - | 0 | 0 | 0 | ||||
| 24 May | 1601.70 | 0.00 | - | 0 | 0 | 0 | ||||
| 22 May | 1583.95 | 0.00 | - | 0 | 0 | 0 | ||||
| 18 May | 1587.50 | 0.00 | - | 0 | 0 | 0 | ||||
| 17 May | 1584.75 | 0.00 | - | 0 | 0 | 0 | ||||
| 16 May | 1596.00 | 0.00 | - | 0 | 0 | 0 | ||||
| 15 May | 1569.05 | 0.00 | - | 0 | 0 | 0 | ||||
| 13 May | 1580.55 | 0.00 | - | 0 | 0 | 0 | ||||
For BAJAJ FINSERV LTD. - strike price 1480 expiring on 25JUL2024
Delta for 1480 CE is -
Historical price for 1480 CE is as follows
On 5 Jul BAJAJFINSV was trading at 1579.60. The strike last trading price was 112.8, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 4 Jul BAJAJFINSV was trading at 1585.70. The strike last trading price was 109, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 3 Jul BAJAJFINSV was trading at 1594.15. The strike last trading price was 109, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 2 Jul BAJAJFINSV was trading at 1579.75. The strike last trading price was 109, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 1 Jul BAJAJFINSV was trading at 1580.20. The strike last trading price was 118.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 2000
On 28 Jun BAJAJFINSV was trading at 1588.15. The strike last trading price was 124.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 27 Jun BAJAJFINSV was trading at 1603.10. The strike last trading price was 224.9, 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 224.9, 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 224.9, 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 224.9, 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 224.90, 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 224.90, 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 224.90, 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 224.90, 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 224.90, 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 224.90, 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 224.90, 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 224.90, 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 224.90, 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 224.90, 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 224.90, 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 224.90, 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 224.90, 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 224.90, 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 27 May BAJAJFINSV was trading at 1595.80. 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 22 May BAJAJFINSV was trading at 1583.95. 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 18 May BAJAJFINSV was trading at 1587.50. 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
On 16 May BAJAJFINSV was trading at 1596.00. 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 15 May BAJAJFINSV was trading at 1569.05. 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 13 May BAJAJFINSV was trading at 1580.55. 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 | 6.25 | -1.00 | - | 76,000 | 7,500 | 99,000 |
| 4 Jul | 1585.70 | 7.25 | - | 1,02,500 | 13,500 | 91,500 | |
| 3 Jul | 1594.15 | 6.55 | - | 1,26,500 | -12,500 | 78,000 | |
| 2 Jul | 1579.75 | 8.35 | - | 1,50,500 | 34,500 | 91,000 | |
| 1 Jul | 1580.20 | 8 | - | 83,000 | -5,000 | 56,500 | |
| 28 Jun | 1588.15 | 8.5 | - | 1,60,000 | 39,500 | 61,500 | |
| 27 Jun | 1603.10 | 8.35 | - | 21,500 | 11,500 | 22,000 | |
| 26 Jun | 1600.25 | 9.1 | - | 7,500 | 1,500 | 10,500 | |
| 25 Jun | 1603.35 | 7.7 | - | 27,000 | 6,000 | 9,000 | |
| 24 Jun | 1587.65 | 14.75 | - | 0 | 0 | 0 | |
| 21 Jun | 1578.90 | 14.75 | - | 0 | 0 | 0 | |
| 20 Jun | 1586.00 | 14.75 | - | 0 | 0 | 0 | |
| 19 Jun | 1594.90 | 14.75 | - | 0 | 0 | 0 | |
| 18 Jun | 1597.95 | 14.75 | - | 0 | 0 | 0 | |
| 13 Jun | 1590.10 | 14.75 | - | 0 | 0 | 0 | |
| 12 Jun | 1579.10 | 14.75 | - | 0 | 0 | 0 | |
| 11 Jun | 1568.25 | 14.75 | - | 1,500 | 0 | 3,000 | |
| 10 Jun | 1565.80 | 21.05 | - | 0 | 0 | 0 | |
| 7 Jun | 1567.70 | 21.05 | - | 1,000 | 0 | 3,000 | |
| 6 Jun | 1526.45 | 29.50 | - | 1,500 | 3,000 | 3,000 | |
| 5 Jun | 1517.70 | 89.95 | - | 0 | 2,000 | 0 | |
| 4 Jun | 1477.30 | 89.95 | - | 1,500 | 2,000 | 2,000 | |
| 3 Jun | 1575.80 | 43.00 | - | 0 | 0 | 0 | |
| 31 May | 1528.60 | 43.00 | - | 0 | 1,000 | 0 | |
| 30 May | 1524.10 | 43.00 | - | 500 | 1,000 | 1,000 | |
| 29 May | 1569.90 | 25.00 | - | 0 | 0 | 0 | |
| 27 May | 1595.80 | 25.00 | - | 500 | 0 | 500 | |
| 24 May | 1601.70 | 39.90 | - | 0 | 0 | 0 | |
| 22 May | 1583.95 | 39.90 | - | 0 | 0 | 500 | |
| 18 May | 1587.50 | 39.90 | - | 0 | 0 | 500 | |
| 17 May | 1584.75 | 39.90 | - | 0 | 0 | 0 | |
| 16 May | 1596.00 | 39.90 | - | 0 | 0 | 500 | |
| 15 May | 1569.05 | 39.90 | - | 0 | 0 | 500 | |
| 13 May | 1580.55 | 39.90 | - | 0 | 0 | 500 | |
For BAJAJ FINSERV LTD. - strike price 1480 expiring on 25JUL2024
Delta for 1480 PE is -
Historical price for 1480 PE is as follows
On 5 Jul BAJAJFINSV was trading at 1579.60. The strike last trading price was 6.25, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 99000
On 4 Jul BAJAJFINSV was trading at 1585.70. The strike last trading price was 7.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 91500
On 3 Jul BAJAJFINSV was trading at 1594.15. The strike last trading price was 6.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -12500 which decreased total open position to 78000
On 2 Jul BAJAJFINSV was trading at 1579.75. The strike last trading price was 8.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 91000
On 1 Jul BAJAJFINSV was trading at 1580.20. The strike last trading price was 8, which was lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 56500
On 28 Jun BAJAJFINSV was trading at 1588.15. The strike last trading price was 8.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 39500 which increased total open position to 61500
On 27 Jun BAJAJFINSV was trading at 1603.10. The strike last trading price was 8.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 11500 which increased total open position to 22000
On 26 Jun BAJAJFINSV was trading at 1600.25. The strike last trading price was 9.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 10500
On 25 Jun BAJAJFINSV was trading at 1603.35. The strike last trading price was 7.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 9000
On 24 Jun BAJAJFINSV was trading at 1587.65. The strike last trading price was 14.75, 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 14.75, 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 14.75, 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 14.75, 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 14.75, 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 14.75, 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 14.75, 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 14.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 10 Jun BAJAJFINSV was trading at 1565.80. The strike last trading price was 21.05, 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 21.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 6 Jun BAJAJFINSV was trading at 1526.45. The strike last trading price was 29.50, 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 5 Jun BAJAJFINSV was trading at 1517.70. The strike last trading price was 89.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 4 Jun BAJAJFINSV was trading at 1477.30. The strike last trading price was 89.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 3 Jun BAJAJFINSV was trading at 1575.80. The strike last trading price was 43.00, 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 43.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 30 May BAJAJFINSV was trading at 1524.10. The strike last trading price was 43.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 29 May BAJAJFINSV was trading at 1569.90. The strike last trading price was 25.00, 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 27 May BAJAJFINSV was trading at 1595.80. The strike last trading price was 25.00, 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 39.90, 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 22 May BAJAJFINSV was trading at 1583.95. The strike last trading price was 39.90, 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 18 May BAJAJFINSV was trading at 1587.50. The strike last trading price was 39.90, 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 17 May BAJAJFINSV was trading at 1584.75. The strike last trading price was 39.90, 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 16 May BAJAJFINSV was trading at 1596.00. The strike last trading price was 39.90, 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 15 May BAJAJFINSV was trading at 1569.05. The strike last trading price was 39.90, 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 13 May BAJAJFINSV was trading at 1580.55. The strike last trading price was 39.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500