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 | 78.65 | -5.75 | - | 6,500 | 2,000 | 14,000 | |||
| 4 Jul | 1585.70 | 84.4 | - | 4,000 | 1,000 | 12,000 | ||||
| 3 Jul | 1594.15 | 89.5 | - | 1,000 | 0 | 11,000 | ||||
| 2 Jul | 1579.75 | 81.1 | - | 12,000 | 7,000 | 11,500 | ||||
| 1 Jul | 1580.20 | 85.1 | - | 2,500 | 0 | 4,500 | ||||
|
|
||||||||||
| 28 Jun | 1588.15 | 90.8 | - | 1,000 | 1,500 | 4,500 | ||||
| 27 Jun | 1603.10 | 110.15 | - | 4,000 | 2,500 | 3,000 | ||||
| 26 Jun | 1600.25 | 110.8 | - | 500 | 0 | 0 | ||||
| 25 Jun | 1603.35 | 92 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1587.65 | 92 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1578.90 | 92.00 | - | 0 | -500 | 0 | ||||
| 20 Jun | 1586.00 | 92.00 | - | 1,500 | 500 | 500 | ||||
| 19 Jun | 1594.90 | 101.40 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1597.95 | 101.40 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1591.75 | 101.40 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1590.10 | 101.40 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1579.10 | 101.40 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1568.25 | 101.40 | - | 0 | 500 | 0 | ||||
| 10 Jun | 1565.80 | 101.40 | - | 500 | 0 | 0 | ||||
| 7 Jun | 1567.70 | 194.75 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1526.45 | 194.75 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1517.70 | 194.75 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1477.30 | 194.75 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1575.80 | 194.75 | - | 0 | 0 | 0 | ||||
| 31 May | 1528.60 | 194.75 | - | 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 | ||||
| 13 May | 1580.55 | 0.00 | - | 0 | 0 | 0 | ||||
For BAJAJ FINSERV LTD. - strike price 1520 expiring on 25JUL2024
Delta for 1520 CE is -
Historical price for 1520 CE is as follows
On 5 Jul BAJAJFINSV was trading at 1579.60. The strike last trading price was 78.65, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 14000
On 4 Jul BAJAJFINSV was trading at 1585.70. The strike last trading price was 84.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 12000
On 3 Jul BAJAJFINSV was trading at 1594.15. The strike last trading price was 89.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11000
On 2 Jul BAJAJFINSV was trading at 1579.75. The strike last trading price was 81.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 11500
On 1 Jul BAJAJFINSV was trading at 1580.20. The strike last trading price was 85.1, 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 28 Jun BAJAJFINSV was trading at 1588.15. The strike last trading price was 90.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 4500
On 27 Jun BAJAJFINSV was trading at 1603.10. The strike last trading price was 110.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 3000
On 26 Jun BAJAJFINSV was trading at 1600.25. The strike last trading price was 110.8, 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 92, 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 92, 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 92.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 0
On 20 Jun BAJAJFINSV was trading at 1586.00. The strike last trading price was 92.00, 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 19 Jun BAJAJFINSV was trading at 1594.90. The strike last trading price was 101.40, 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 101.40, 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 14 Jun BAJAJFINSV was trading at 1591.75. The strike last trading price was 101.40, 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 101.40, 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 101.40, 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 101.40, 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 10 Jun BAJAJFINSV was trading at 1565.80. The strike last trading price was 101.40, 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 194.75, 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 6 Jun BAJAJFINSV was trading at 1526.45. The strike last trading price was 194.75, 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 5 Jun BAJAJFINSV was trading at 1517.70. The strike last trading price was 194.75, 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 4 Jun BAJAJFINSV was trading at 1477.30. The strike last trading price was 194.75, 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 3 Jun BAJAJFINSV was trading at 1575.80. The strike last trading price was 194.75, 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 31 May BAJAJFINSV was trading at 1528.60. The strike last trading price was 194.75, 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 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 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 | 12.35 | -1.60 | - | 1,34,500 | -1,000 | 1,90,000 |
| 4 Jul | 1585.70 | 13.95 | - | 2,22,500 | -3,000 | 1,91,000 | |
| 3 Jul | 1594.15 | 12.8 | - | 1,96,000 | 9,500 | 1,94,000 | |
| 2 Jul | 1579.75 | 15.7 | - | 2,52,000 | 22,500 | 1,84,500 | |
| 1 Jul | 1580.20 | 15 | - | 3,35,500 | 47,500 | 1,62,000 | |
| 28 Jun | 1588.15 | 15.25 | - | 1,65,500 | 23,000 | 1,14,500 | |
| 27 Jun | 1603.10 | 14.05 | - | 75,000 | 24,000 | 91,500 | |
| 26 Jun | 1600.25 | 15.7 | - | 23,000 | 3,500 | 67,500 | |
| 25 Jun | 1603.35 | 12.55 | - | 52,500 | 14,000 | 64,000 | |
| 24 Jun | 1587.65 | 16.6 | - | 24,000 | 13,000 | 50,000 | |
| 21 Jun | 1578.90 | 17.50 | - | 5,500 | 2,000 | 36,500 | |
| 20 Jun | 1586.00 | 15.60 | - | 5,000 | 17,000 | 34,000 | |
| 19 Jun | 1594.90 | 14.00 | - | 16,000 | 500 | 17,000 | |
| 18 Jun | 1597.95 | 13.95 | - | 11,000 | 7,000 | 16,500 | |
| 14 Jun | 1591.75 | 17.15 | - | 3,500 | 2,000 | 9,500 | |
| 13 Jun | 1590.10 | 19.70 | - | 500 | 0 | 7,500 | |
| 12 Jun | 1579.10 | 19.45 | - | 8,500 | 5,000 | 7,000 | |
| 11 Jun | 1568.25 | 25.55 | - | 500 | 0 | 2,500 | |
| 10 Jun | 1565.80 | 47.00 | - | 0 | 0 | 0 | |
| 7 Jun | 1567.70 | 47.00 | - | 0 | 2,500 | 0 | |
| 6 Jun | 1526.45 | 47.00 | - | 1,500 | 2,500 | 2,500 | |
| 5 Jun | 1517.70 | 49.90 | - | 0 | 0 | 0 | |
| 4 Jun | 1477.30 | 49.90 | - | 0 | 0 | 0 | |
| 3 Jun | 1575.80 | 49.90 | - | 0 | 0 | 0 | |
| 31 May | 1528.60 | 49.90 | - | 0 | 0 | 0 | |
| 30 May | 1524.10 | 49.90 | - | 0 | 0 | 0 | |
| 29 May | 1569.90 | 49.90 | - | 0 | 0 | 0 | |
| 27 May | 1595.80 | 49.90 | - | 0 | 0 | 0 | |
| 24 May | 1601.70 | 49.90 | - | 0 | 0 | 0 | |
| 22 May | 1583.95 | 49.90 | - | 0 | 0 | 0 | |
| 18 May | 1587.50 | 49.90 | - | 0 | 0 | 0 | |
| 17 May | 1584.75 | 49.90 | - | 0 | 0 | 0 | |
| 16 May | 1596.00 | 49.90 | - | 0 | 0 | 1,500 | |
| 13 May | 1580.55 | 49.90 | - | 0 | 0 | 1,500 | |
For BAJAJ FINSERV LTD. - strike price 1520 expiring on 25JUL2024
Delta for 1520 PE is -
Historical price for 1520 PE is as follows
On 5 Jul BAJAJFINSV was trading at 1579.60. The strike last trading price was 12.35, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 190000
On 4 Jul BAJAJFINSV was trading at 1585.70. The strike last trading price was 13.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 191000
On 3 Jul BAJAJFINSV was trading at 1594.15. The strike last trading price was 12.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 194000
On 2 Jul BAJAJFINSV was trading at 1579.75. The strike last trading price was 15.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 184500
On 1 Jul BAJAJFINSV was trading at 1580.20. The strike last trading price was 15, which was lower than the previous day. The implied volatity was -, the open interest changed by 47500 which increased total open position to 162000
On 28 Jun BAJAJFINSV was trading at 1588.15. The strike last trading price was 15.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 23000 which increased total open position to 114500
On 27 Jun BAJAJFINSV was trading at 1603.10. The strike last trading price was 14.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 91500
On 26 Jun BAJAJFINSV was trading at 1600.25. The strike last trading price was 15.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 67500
On 25 Jun BAJAJFINSV was trading at 1603.35. The strike last trading price was 12.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 64000
On 24 Jun BAJAJFINSV was trading at 1587.65. The strike last trading price was 16.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 50000
On 21 Jun BAJAJFINSV was trading at 1578.90. The strike last trading price was 17.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 36500
On 20 Jun BAJAJFINSV was trading at 1586.00. The strike last trading price was 15.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 34000
On 19 Jun BAJAJFINSV was trading at 1594.90. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 17000
On 18 Jun BAJAJFINSV was trading at 1597.95. The strike last trading price was 13.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 16500
On 14 Jun BAJAJFINSV was trading at 1591.75. The strike last trading price was 17.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 9500
On 13 Jun BAJAJFINSV was trading at 1590.10. The strike last trading price was 19.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 12 Jun BAJAJFINSV was trading at 1579.10. The strike last trading price was 19.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 7000
On 11 Jun BAJAJFINSV was trading at 1568.25. The strike last trading price was 25.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 10 Jun BAJAJFINSV was trading at 1565.80. The strike last trading price was 47.00, 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 7 Jun BAJAJFINSV was trading at 1567.70. The strike last trading price was 47.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 0
On 6 Jun BAJAJFINSV was trading at 1526.45. The strike last trading price was 47.00, 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 49.90, 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 49.90, 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 49.90, 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 49.90, 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 49.90, 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 29 May BAJAJFINSV was trading at 1569.90. The strike last trading price was 49.90, 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 27 May BAJAJFINSV was trading at 1595.80. The strike last trading price was 49.90, 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 24 May BAJAJFINSV was trading at 1601.70. The strike last trading price was 49.90, 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 49.90, 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 May BAJAJFINSV was trading at 1587.50. The strike last trading price was 49.90, 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 17 May BAJAJFINSV was trading at 1584.75. The strike last trading price was 49.90, 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 49.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 13 May BAJAJFINSV was trading at 1580.55. The strike last trading price was 49.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500