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 | 63.9 | -4.65 | - | 21,500 | 2,500 | 41,500 | |||
| 4 Jul | 1585.70 | 68.55 | - | 5,000 | 0 | 39,000 | ||||
| 3 Jul | 1594.15 | 76.85 | - | 7,500 | 0 | 39,000 | ||||
| 2 Jul | 1579.75 | 66.8 | - | 41,500 | 13,000 | 38,000 | ||||
| 1 Jul | 1580.20 | 71.45 | - | 34,000 | 6,500 | 25,000 | ||||
| 28 Jun | 1588.15 | 76.85 | - | 10,000 | 2,500 | 18,500 | ||||
| 27 Jun | 1603.10 | 89 | - | 2,500 | 1,500 | 16,000 | ||||
| 26 Jun | 1600.25 | 89.55 | - | 12,000 | 10,500 | 14,000 | ||||
| 25 Jun | 1603.35 | 95 | - | 15,000 | 2,000 | 3,500 | ||||
| 24 Jun | 1587.65 | 80 | - | 500 | 0 | 1,500 | ||||
| 21 Jun | 1578.90 | 71.00 | - | 0 | 500 | 0 | ||||
| 20 Jun | 1586.00 | 71.00 | - | 500 | 500 | 1,000 | ||||
| 19 Jun | 1594.90 | 77.00 | - | 500 | 0 | 500 | ||||
| 18 Jun | 1597.95 | 91.80 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1591.75 | 91.80 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1590.10 | 91.80 | - | 0 | 500 | 0 | ||||
| 12 Jun | 1579.10 | 91.80 | - | 500 | 0 | 0 | ||||
| 11 Jun | 1568.25 | 68.15 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1565.80 | 68.15 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1567.70 | 68.15 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1526.45 | 68.15 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1517.70 | 68.15 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 4 Jun | 1477.30 | 68.15 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1575.80 | 68.15 | - | 0 | 0 | 0 | ||||
| 31 May | 1528.60 | 68.15 | - | 0 | 0 | 0 | ||||
For BAJAJ FINSERV LTD. - strike price 1540 expiring on 25JUL2024
Delta for 1540 CE is -
Historical price for 1540 CE is as follows
On 5 Jul BAJAJFINSV was trading at 1579.60. The strike last trading price was 63.9, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 41500
On 4 Jul BAJAJFINSV was trading at 1585.70. The strike last trading price was 68.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39000
On 3 Jul BAJAJFINSV was trading at 1594.15. The strike last trading price was 76.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39000
On 2 Jul BAJAJFINSV was trading at 1579.75. The strike last trading price was 66.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 38000
On 1 Jul BAJAJFINSV was trading at 1580.20. The strike last trading price was 71.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 25000
On 28 Jun BAJAJFINSV was trading at 1588.15. The strike last trading price was 76.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 18500
On 27 Jun BAJAJFINSV was trading at 1603.10. The strike last trading price was 89, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 16000
On 26 Jun BAJAJFINSV was trading at 1600.25. The strike last trading price was 89.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 14000
On 25 Jun BAJAJFINSV was trading at 1603.35. The strike last trading price was 95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 3500
On 24 Jun BAJAJFINSV was trading at 1587.65. The strike last trading price was 80, 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 21 Jun BAJAJFINSV was trading at 1578.90. The strike last trading price was 71.00, 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 20 Jun BAJAJFINSV was trading at 1586.00. The strike last trading price was 71.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 1000
On 19 Jun BAJAJFINSV was trading at 1594.90. The strike last trading price was 77.00, 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 18 Jun BAJAJFINSV was trading at 1597.95. The strike last trading price was 91.80, 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 91.80, 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 91.80, 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 12 Jun BAJAJFINSV was trading at 1579.10. The strike last trading price was 91.80, 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 68.15, 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 68.15, 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 68.15, 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 68.15, 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 68.15, 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 68.15, 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 68.15, 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 68.15, 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 | 17.25 | -1.65 | - | 2,19,000 | 16,500 | 1,25,500 |
| 4 Jul | 1585.70 | 18.9 | - | 2,20,500 | -6,500 | 1,09,000 | |
| 3 Jul | 1594.15 | 17.2 | - | 1,05,000 | 14,000 | 1,15,500 | |
| 2 Jul | 1579.75 | 21.15 | - | 1,75,500 | 25,500 | 1,02,500 | |
| 1 Jul | 1580.20 | 20.7 | - | 75,000 | 14,500 | 77,000 | |
| 28 Jun | 1588.15 | 20.75 | - | 1,49,500 | 10,500 | 62,500 | |
| 27 Jun | 1603.10 | 18.85 | - | 1,05,500 | -21,500 | 52,000 | |
| 26 Jun | 1600.25 | 19.75 | - | 79,500 | 40,500 | 74,000 | |
| 25 Jun | 1603.35 | 16.35 | - | 29,000 | 2,500 | 33,500 | |
| 24 Jun | 1587.65 | 20.7 | - | 28,000 | 10,500 | 28,000 | |
| 21 Jun | 1578.90 | 24.80 | - | 12,500 | 4,500 | 16,500 | |
| 20 Jun | 1586.00 | 20.00 | - | 9,500 | 6,500 | 11,500 | |
| 19 Jun | 1594.90 | 19.35 | - | 2,000 | 1,000 | 5,000 | |
| 18 Jun | 1597.95 | 16.50 | - | 6,500 | 4,000 | 4,000 | |
| 14 Jun | 1591.75 | 66.95 | - | 0 | 0 | 0 | |
| 13 Jun | 1590.10 | 66.95 | - | 0 | 0 | 0 | |
| 12 Jun | 1579.10 | 66.95 | - | 0 | 0 | 0 | |
| 11 Jun | 1568.25 | 66.95 | - | 0 | 0 | 0 | |
| 10 Jun | 1565.80 | 66.95 | - | 0 | 0 | 0 | |
| 7 Jun | 1567.70 | 66.95 | - | 0 | 0 | 0 | |
| 6 Jun | 1526.45 | 66.95 | - | 0 | 0 | 0 | |
| 5 Jun | 1517.70 | 66.95 | - | 0 | 0 | 0 | |
| 4 Jun | 1477.30 | 66.95 | - | 0 | 0 | 0 | |
| 3 Jun | 1575.80 | 66.95 | - | 0 | 0 | 0 | |
| 31 May | 1528.60 | 66.95 | - | 0 | 0 | 0 | |
For BAJAJ FINSERV LTD. - strike price 1540 expiring on 25JUL2024
Delta for 1540 PE is -
Historical price for 1540 PE is as follows
On 5 Jul BAJAJFINSV was trading at 1579.60. The strike last trading price was 17.25, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 125500
On 4 Jul BAJAJFINSV was trading at 1585.70. The strike last trading price was 18.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 109000
On 3 Jul BAJAJFINSV was trading at 1594.15. The strike last trading price was 17.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 115500
On 2 Jul BAJAJFINSV was trading at 1579.75. The strike last trading price was 21.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 102500
On 1 Jul BAJAJFINSV was trading at 1580.20. The strike last trading price was 20.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 14500 which increased total open position to 77000
On 28 Jun BAJAJFINSV was trading at 1588.15. The strike last trading price was 20.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 62500
On 27 Jun BAJAJFINSV was trading at 1603.10. The strike last trading price was 18.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -21500 which decreased total open position to 52000
On 26 Jun BAJAJFINSV was trading at 1600.25. The strike last trading price was 19.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 74000
On 25 Jun BAJAJFINSV was trading at 1603.35. The strike last trading price was 16.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 33500
On 24 Jun BAJAJFINSV was trading at 1587.65. The strike last trading price was 20.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 28000
On 21 Jun BAJAJFINSV was trading at 1578.90. The strike last trading price was 24.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 16500
On 20 Jun BAJAJFINSV was trading at 1586.00. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 11500
On 19 Jun BAJAJFINSV was trading at 1594.90. The strike last trading price was 19.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 5000
On 18 Jun BAJAJFINSV was trading at 1597.95. 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 increased total open position to 4000
On 14 Jun BAJAJFINSV was trading at 1591.75. The strike last trading price was 66.95, 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 66.95, 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 66.95, 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 66.95, 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 66.95, 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 66.95, 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 66.95, 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 66.95, 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 66.95, 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 66.95, 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 66.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0