BAJAJFINSV
Bajaj Finserv Ltd.
Historical option data for BAJAJFINSV
16 Sep 2024 04:12 PM IST
| BAJAJFINSV 1500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1857.60 | 410 | 35.00 | 1,000 | 0 | 7,500 | ||||
| 13 Sept | 1894.45 | 375 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1854.85 | 375 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1833.15 | 375 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1824.50 | 375 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1860.45 | 375 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1857.15 | 375 | 0.00 | 0 | -1,500 | 0 | ||||
| 5 Sept | 1864.95 | 375 | 5.00 | 2,000 | -1,000 | 8,000 | ||||
| 4 Sept | 1871.90 | 370 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1865.60 | 370 | 25.00 | 1,000 | 0 | 9,000 | ||||
| 2 Sept | 1840.55 | 345 | 65.00 | 1,500 | 0 | 9,000 | ||||
| 30 Aug | 1783.05 | 280 | 23.30 | 2,000 | 0 | 11,000 | ||||
| 29 Aug | 1755.65 | 256.7 | 33.70 | 1,500 | -1,000 | 10,500 | ||||
| 28 Aug | 1713.50 | 223 | 53.00 | 4,500 | 2,500 | 11,500 | ||||
|
|
||||||||||
| 27 Aug | 1719.00 | 170 | 0.00 | 0 | 1,000 | 0 | ||||
| 26 Aug | 1686.20 | 170 | 25.65 | 10,000 | -1,000 | 7,000 | ||||
| 23 Aug | 1639.90 | 144.35 | 3.35 | 2,000 | -500 | 8,500 | ||||
| 22 Aug | 1625.70 | 141 | -3.20 | 3,500 | 2,000 | 8,000 | ||||
| 21 Aug | 1620.95 | 144.2 | 17.20 | 2,500 | -1,000 | 5,500 | ||||
| 20 Aug | 1602.10 | 127 | 45.00 | 8,000 | 3,500 | 6,000 | ||||
| 19 Aug | 1551.10 | 82 | 2.00 | 1,000 | 500 | 2,500 | ||||
| 16 Aug | 1549.90 | 80 | -46.50 | 2,500 | 2,000 | 2,000 | ||||
| 14 Aug | 1529.15 | 126.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1543.35 | 126.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1559.00 | 126.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1560.20 | 126.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1540.05 | 126.5 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1571.40 | 126.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1564.10 | 126.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1567.70 | 126.5 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1617.15 | 126.5 | 0 | 0 | 0 | |||||
For Bajaj Finserv Ltd. - strike price 1500 expiring on 26SEP2024
Delta for 1500 CE is -
Historical price for 1500 CE is as follows
On 16 Sept BAJAJFINSV was trading at 1857.60. The strike last trading price was 410, which was 35.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 13 Sept BAJAJFINSV was trading at 1894.45. The strike last trading price was 375, 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 375, 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 375, 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 375, 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 375, 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 375, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 0
On 5 Sept BAJAJFINSV was trading at 1864.95. The strike last trading price was 375, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 8000
On 4 Sept BAJAJFINSV was trading at 1871.90. The strike last trading price was 370, 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 370, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 2 Sept BAJAJFINSV was trading at 1840.55. The strike last trading price was 345, which was 65.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 30 Aug BAJAJFINSV was trading at 1783.05. The strike last trading price was 280, which was 23.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11000
On 29 Aug BAJAJFINSV was trading at 1755.65. The strike last trading price was 256.7, which was 33.70 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 10500
On 28 Aug BAJAJFINSV was trading at 1713.50. The strike last trading price was 223, which was 53.00 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 11500
On 27 Aug BAJAJFINSV was trading at 1719.00. The strike last trading price was 170, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 26 Aug BAJAJFINSV was trading at 1686.20. The strike last trading price was 170, which was 25.65 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 7000
On 23 Aug BAJAJFINSV was trading at 1639.90. The strike last trading price was 144.35, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 8500
On 22 Aug BAJAJFINSV was trading at 1625.70. The strike last trading price was 141, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 8000
On 21 Aug BAJAJFINSV was trading at 1620.95. The strike last trading price was 144.2, which was 17.20 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 5500
On 20 Aug BAJAJFINSV was trading at 1602.10. The strike last trading price was 127, which was 45.00 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 6000
On 19 Aug BAJAJFINSV was trading at 1551.10. The strike last trading price was 82, 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 16 Aug BAJAJFINSV was trading at 1549.90. The strike last trading price was 80, which was -46.50 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 14 Aug BAJAJFINSV was trading at 1529.15. The strike last trading price was 126.5, 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 Aug BAJAJFINSV was trading at 1543.35. The strike last trading price was 126.5, 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 126.5, 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 126.5, 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 126.5, 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 7 Aug BAJAJFINSV was trading at 1571.40. The strike last trading price was 126.5, 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 126.5, 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 Aug BAJAJFINSV was trading at 1567.70. The strike last trading price was 126.5, 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 126.5, 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 1500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1857.60 | 0.95 | -0.05 | 41,000 | -1,000 | 2,53,000 |
| 13 Sept | 1894.45 | 1 | 0.05 | 36,500 | -14,000 | 2,54,500 |
| 12 Sept | 1854.85 | 0.95 | -0.30 | 34,500 | 3,500 | 2,68,500 |
| 11 Sept | 1833.15 | 1.25 | 0.05 | 47,000 | 2,000 | 2,65,000 |
| 10 Sept | 1824.50 | 1.2 | -0.15 | 77,000 | 3,000 | 2,62,500 |
| 9 Sept | 1860.45 | 1.35 | 0.00 | 62,000 | 5,000 | 2,60,000 |
| 6 Sept | 1857.15 | 1.35 | 0.35 | 83,500 | -12,500 | 2,55,000 |
| 5 Sept | 1864.95 | 1 | -0.20 | 1,14,000 | -28,500 | 2,68,000 |
| 4 Sept | 1871.90 | 1.2 | -0.20 | 76,000 | -17,000 | 2,96,500 |
| 3 Sept | 1865.60 | 1.4 | -0.25 | 4,81,000 | 65,000 | 3,13,500 |
| 2 Sept | 1840.55 | 1.65 | -0.45 | 1,94,000 | 37,000 | 2,51,000 |
| 30 Aug | 1783.05 | 2.1 | -1.50 | 4,52,000 | 36,000 | 2,15,000 |
| 29 Aug | 1755.65 | 3.6 | -0.60 | 2,22,000 | 21,500 | 1,80,000 |
| 28 Aug | 1713.50 | 4.2 | 0.20 | 1,13,000 | 11,500 | 1,58,500 |
| 27 Aug | 1719.00 | 4 | -0.15 | 5,54,500 | 40,500 | 1,42,500 |
| 26 Aug | 1686.20 | 4.15 | -1.60 | 39,000 | 7,500 | 1,01,500 |
| 23 Aug | 1639.90 | 5.75 | -1.35 | 22,500 | -3,000 | 94,000 |
| 22 Aug | 1625.70 | 7.1 | -1.40 | 33,500 | 6,000 | 97,000 |
| 21 Aug | 1620.95 | 8.5 | -1.50 | 72,000 | 17,000 | 94,500 |
| 20 Aug | 1602.10 | 10 | -8.20 | 99,500 | -5,000 | 78,000 |
| 19 Aug | 1551.10 | 18.2 | -1.80 | 33,500 | 22,500 | 82,500 |
| 16 Aug | 1549.90 | 20 | -8.50 | 26,500 | 9,500 | 59,500 |
| 14 Aug | 1529.15 | 28.5 | 0.90 | 20,500 | -3,000 | 50,000 |
| 13 Aug | 1543.35 | 27.6 | 5.40 | 9,500 | 3,000 | 52,500 |
| 12 Aug | 1559.00 | 22.2 | -0.80 | 10,500 | 6,500 | 49,500 |
| 9 Aug | 1560.20 | 23 | -10.35 | 11,500 | 2,000 | 43,000 |
| 8 Aug | 1540.05 | 33.35 | 9.35 | 15,000 | 13,500 | 41,000 |
| 7 Aug | 1571.40 | 24 | -6.35 | 2,000 | 500 | 27,500 |
| 6 Aug | 1564.10 | 30.35 | 1.35 | 10,500 | 10,000 | 27,000 |
| 5 Aug | 1567.70 | 29 | 14.45 | 28,500 | 16,500 | 17,000 |
| 29 Jul | 1617.15 | 14.55 | 1,000 | 500 | 500 | |
For Bajaj Finserv Ltd. - strike price 1500 expiring on 26SEP2024
Delta for 1500 PE is -
Historical price for 1500 PE is as follows
On 16 Sept BAJAJFINSV was trading at 1857.60. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 253000
On 13 Sept BAJAJFINSV was trading at 1894.45. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 254500
On 12 Sept BAJAJFINSV was trading at 1854.85. The strike last trading price was 0.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 268500
On 11 Sept BAJAJFINSV was trading at 1833.15. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 265000
On 10 Sept BAJAJFINSV was trading at 1824.50. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 262500
On 9 Sept BAJAJFINSV was trading at 1860.45. The strike last trading price was 1.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 260000
On 6 Sept BAJAJFINSV was trading at 1857.15. The strike last trading price was 1.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -12500 which decreased total open position to 255000
On 5 Sept BAJAJFINSV was trading at 1864.95. The strike last trading price was 1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -28500 which decreased total open position to 268000
On 4 Sept BAJAJFINSV was trading at 1871.90. The strike last trading price was 1.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -17000 which decreased total open position to 296500
On 3 Sept BAJAJFINSV was trading at 1865.60. The strike last trading price was 1.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 313500
On 2 Sept BAJAJFINSV was trading at 1840.55. The strike last trading price was 1.65, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 37000 which increased total open position to 251000
On 30 Aug BAJAJFINSV was trading at 1783.05. The strike last trading price was 2.1, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 215000
On 29 Aug BAJAJFINSV was trading at 1755.65. The strike last trading price was 3.6, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 21500 which increased total open position to 180000
On 28 Aug BAJAJFINSV was trading at 1713.50. The strike last trading price was 4.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 11500 which increased total open position to 158500
On 27 Aug BAJAJFINSV was trading at 1719.00. The strike last trading price was 4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 142500
On 26 Aug BAJAJFINSV was trading at 1686.20. The strike last trading price was 4.15, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 101500
On 23 Aug BAJAJFINSV was trading at 1639.90. The strike last trading price was 5.75, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 94000
On 22 Aug BAJAJFINSV was trading at 1625.70. The strike last trading price was 7.1, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 97000
On 21 Aug BAJAJFINSV was trading at 1620.95. The strike last trading price was 8.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 94500
On 20 Aug BAJAJFINSV was trading at 1602.10. The strike last trading price was 10, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 78000
On 19 Aug BAJAJFINSV was trading at 1551.10. The strike last trading price was 18.2, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 82500
On 16 Aug BAJAJFINSV was trading at 1549.90. The strike last trading price was 20, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 59500
On 14 Aug BAJAJFINSV was trading at 1529.15. The strike last trading price was 28.5, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 50000
On 13 Aug BAJAJFINSV was trading at 1543.35. The strike last trading price was 27.6, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 52500
On 12 Aug BAJAJFINSV was trading at 1559.00. The strike last trading price was 22.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 49500
On 9 Aug BAJAJFINSV was trading at 1560.20. The strike last trading price was 23, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 43000
On 8 Aug BAJAJFINSV was trading at 1540.05. The strike last trading price was 33.35, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 41000
On 7 Aug BAJAJFINSV was trading at 1571.40. The strike last trading price was 24, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 27500
On 6 Aug BAJAJFINSV was trading at 1564.10. The strike last trading price was 30.35, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 27000
On 5 Aug BAJAJFINSV was trading at 1567.70. The strike last trading price was 29, which was 14.45 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 17000
On 29 Jul BAJAJFINSV was trading at 1617.15. The strike last trading price was 14.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500