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 | 96.4 | -2.75 | - | 34,500 | 7,000 | 85,000 | |||
| 4 Jul | 1585.70 | 99.15 | - | 13,000 | -1,500 | 78,000 | ||||
| 3 Jul | 1594.15 | 109 | - | 39,500 | 1,500 | 79,500 | ||||
| 2 Jul | 1579.75 | 98.5 | - | 70,000 | 6,500 | 78,500 | ||||
| 1 Jul | 1580.20 | 102.35 | - | 17,500 | 7,000 | 72,000 | ||||
| 28 Jun | 1588.15 | 107.65 | - | 23,500 | 8,000 | 65,000 | ||||
| 27 Jun | 1603.10 | 122 | - | 38,500 | 30,000 | 57,000 | ||||
| 26 Jun | 1600.25 | 128.05 | - | 12,000 | 6,000 | 26,500 | ||||
| 25 Jun | 1603.35 | 126.2 | - | 20,500 | 8,000 | 20,500 | ||||
| 24 Jun | 1587.65 | 112.25 | - | 8,500 | 2,500 | 12,000 | ||||
| 21 Jun | 1578.90 | 100.50 | - | 7,000 | 5,500 | 8,500 | ||||
| 20 Jun | 1586.00 | 103.90 | - | 2,000 | 500 | 3,500 | ||||
| 19 Jun | 1594.90 | 115.00 | - | 500 | 0 | 3,000 | ||||
| 18 Jun | 1597.95 | 115.00 | - | 2,500 | 3,000 | 3,000 | ||||
| 14 Jun | 1591.75 | 102.05 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1590.10 | 102.05 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Jun | 1579.10 | 102.05 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1568.25 | 102.05 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1565.80 | 102.05 | - | 1,000 | 0 | 3,000 | ||||
| 7 Jun | 1567.70 | 106.00 | - | 5,500 | 1,500 | 2,500 | ||||
| 6 Jun | 1526.45 | 84.80 | - | 2,000 | 1,000 | 1,000 | ||||
| 5 Jun | 1517.70 | 89.05 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1477.30 | 89.05 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1575.80 | 89.05 | - | 0 | 0 | 0 | ||||
| 31 May | 1528.60 | 89.05 | - | 0 | 0 | 0 | ||||
For BAJAJ FINSERV LTD. - strike price 1500 expiring on 25JUL2024
Delta for 1500 CE is -
Historical price for 1500 CE is as follows
On 5 Jul BAJAJFINSV was trading at 1579.60. The strike last trading price was 96.4, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 85000
On 4 Jul BAJAJFINSV was trading at 1585.70. The strike last trading price was 99.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 78000
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 1500 which increased total open position to 79500
On 2 Jul BAJAJFINSV was trading at 1579.75. The strike last trading price was 98.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 78500
On 1 Jul BAJAJFINSV was trading at 1580.20. The strike last trading price was 102.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 72000
On 28 Jun BAJAJFINSV was trading at 1588.15. The strike last trading price was 107.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 65000
On 27 Jun BAJAJFINSV was trading at 1603.10. The strike last trading price was 122, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 57000
On 26 Jun BAJAJFINSV was trading at 1600.25. The strike last trading price was 128.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 26500
On 25 Jun BAJAJFINSV was trading at 1603.35. The strike last trading price was 126.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 20500
On 24 Jun BAJAJFINSV was trading at 1587.65. The strike last trading price was 112.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 12000
On 21 Jun BAJAJFINSV was trading at 1578.90. The strike last trading price was 100.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 8500
On 20 Jun BAJAJFINSV was trading at 1586.00. The strike last trading price was 103.90, 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 19 Jun BAJAJFINSV was trading at 1594.90. The strike last trading price was 115.00, 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 18 Jun BAJAJFINSV was trading at 1597.95. The strike last trading price was 115.00, 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 14 Jun BAJAJFINSV was trading at 1591.75. The strike last trading price was 102.05, 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 13 Jun BAJAJFINSV was trading at 1590.10. The strike last trading price was 102.05, 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 12 Jun BAJAJFINSV was trading at 1579.10. The strike last trading price was 102.05, 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 11 Jun BAJAJFINSV was trading at 1568.25. The strike last trading price was 102.05, 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 10 Jun BAJAJFINSV was trading at 1565.80. The strike last trading price was 102.05, 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 7 Jun BAJAJFINSV was trading at 1567.70. The strike last trading price was 106.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 2500
On 6 Jun BAJAJFINSV was trading at 1526.45. The strike last trading price was 84.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 5 Jun BAJAJFINSV was trading at 1517.70. The strike last trading price was 89.05, 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 4 Jun BAJAJFINSV was trading at 1477.30. The strike last trading price was 89.05, 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 3 Jun BAJAJFINSV was trading at 1575.80. The strike last trading price was 89.05, 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 31 May BAJAJFINSV was trading at 1528.60. The strike last trading price was 89.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1579.60 | 8.75 | -1.50 | - | 2,92,500 | -26,500 | 4,32,500 |
| 4 Jul | 1585.70 | 10.25 | - | 3,87,000 | -9,500 | 4,59,000 | |
| 3 Jul | 1594.15 | 9.05 | - | 2,32,000 | -28,500 | 4,68,500 | |
| 2 Jul | 1579.75 | 11.5 | - | 4,05,000 | 68,500 | 4,97,000 | |
| 1 Jul | 1580.20 | 11.15 | - | 3,90,500 | 76,000 | 4,28,500 | |
| 28 Jun | 1588.15 | 11.55 | - | 3,52,000 | 34,500 | 3,52,500 | |
| 27 Jun | 1603.10 | 11.4 | - | 2,81,000 | 90,000 | 3,18,000 | |
| 26 Jun | 1600.25 | 12 | - | 2,27,000 | 59,500 | 2,28,500 | |
| 25 Jun | 1603.35 | 9.5 | - | 1,47,000 | 24,000 | 1,69,000 | |
| 24 Jun | 1587.65 | 11.05 | - | 1,53,500 | 30,500 | 1,44,500 | |
| 21 Jun | 1578.90 | 14.10 | - | 45,000 | 25,500 | 1,13,000 | |
| 20 Jun | 1586.00 | 12.00 | - | 57,000 | 31,000 | 88,000 | |
| 19 Jun | 1594.90 | 11.00 | - | 29,500 | 19,000 | 57,000 | |
| 18 Jun | 1597.95 | 9.35 | - | 24,000 | 13,000 | 37,500 | |
| 14 Jun | 1591.75 | 12.00 | - | 4,500 | 1,000 | 24,500 | |
| 13 Jun | 1590.10 | 14.50 | - | 1,000 | -500 | 23,000 | |
| 12 Jun | 1579.10 | 16.50 | - | 31,000 | -4,000 | 23,000 | |
| 11 Jun | 1568.25 | 18.70 | - | 5,000 | 0 | 27,000 | |
| 10 Jun | 1565.80 | 22.20 | - | 25,500 | 18,500 | 26,500 | |
| 7 Jun | 1567.70 | 23.40 | - | 15,500 | 5,500 | 8,000 | |
| 6 Jun | 1526.45 | 41.00 | - | 4,500 | 2,500 | 2,500 | |
| 5 Jun | 1517.70 | 48.25 | - | 0 | 0 | 0 | |
| 4 Jun | 1477.30 | 48.25 | - | 0 | 0 | 0 | |
| 3 Jun | 1575.80 | 48.25 | - | 0 | 0 | 0 | |
| 31 May | 1528.60 | 48.25 | - | 0 | 0 | 0 | |
For BAJAJ FINSERV LTD. - strike price 1500 expiring on 25JUL2024
Delta for 1500 PE is -
Historical price for 1500 PE is as follows
On 5 Jul BAJAJFINSV was trading at 1579.60. The strike last trading price was 8.75, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -26500 which decreased total open position to 432500
On 4 Jul BAJAJFINSV was trading at 1585.70. The strike last trading price was 10.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -9500 which decreased total open position to 459000
On 3 Jul BAJAJFINSV was trading at 1594.15. The strike last trading price was 9.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -28500 which decreased total open position to 468500
On 2 Jul BAJAJFINSV was trading at 1579.75. The strike last trading price was 11.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 68500 which increased total open position to 497000
On 1 Jul BAJAJFINSV was trading at 1580.20. The strike last trading price was 11.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 76000 which increased total open position to 428500
On 28 Jun BAJAJFINSV was trading at 1588.15. The strike last trading price was 11.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 352500
On 27 Jun BAJAJFINSV was trading at 1603.10. The strike last trading price was 11.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 318000
On 26 Jun BAJAJFINSV was trading at 1600.25. The strike last trading price was 12, which was lower than the previous day. The implied volatity was -, the open interest changed by 59500 which increased total open position to 228500
On 25 Jun BAJAJFINSV was trading at 1603.35. The strike last trading price was 9.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 169000
On 24 Jun BAJAJFINSV was trading at 1587.65. The strike last trading price was 11.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 30500 which increased total open position to 144500
On 21 Jun BAJAJFINSV was trading at 1578.90. The strike last trading price was 14.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 113000
On 20 Jun BAJAJFINSV was trading at 1586.00. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 31000 which increased total open position to 88000
On 19 Jun BAJAJFINSV was trading at 1594.90. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 57000
On 18 Jun BAJAJFINSV was trading at 1597.95. The strike last trading price was 9.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 37500
On 14 Jun BAJAJFINSV was trading at 1591.75. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 24500
On 13 Jun BAJAJFINSV was trading at 1590.10. The strike last trading price was 14.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 23000
On 12 Jun BAJAJFINSV was trading at 1579.10. The strike last trading price was 16.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 23000
On 11 Jun BAJAJFINSV was trading at 1568.25. The strike last trading price was 18.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27000
On 10 Jun BAJAJFINSV was trading at 1565.80. The strike last trading price was 22.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 18500 which increased total open position to 26500
On 7 Jun BAJAJFINSV was trading at 1567.70. The strike last trading price was 23.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 8000
On 6 Jun BAJAJFINSV was trading at 1526.45. The strike last trading price was 41.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 5 Jun BAJAJFINSV was trading at 1517.70. The strike last trading price was 48.25, 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 48.25, 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 48.25, 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 48.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0