BAJAJFINSV
Bajaj Finserv Ltd.
Historical option data for BAJAJFINSV
16 Sep 2024 04:12 PM IST
| BAJAJFINSV 1540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1857.60 | 330 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1894.45 | 330 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1854.85 | 330 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1833.15 | 330 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1824.50 | 330 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1860.45 | 330 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1857.15 | 330 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1864.95 | 330 | 30.00 | 500 | 0 | 1,000 | ||||
| 4 Sept | 1871.90 | 300 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1865.60 | 300 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1840.55 | 300 | 68.00 | 500 | 0 | 1,000 | ||||
| 30 Aug | 1783.05 | 232 | 0.00 | 0 | 500 | 0 | ||||
| 29 Aug | 1755.65 | 232 | 31.00 | 1,000 | 500 | 1,000 | ||||
| 28 Aug | 1713.50 | 201 | 62.80 | 1,000 | 0 | 1,000 | ||||
|
|
||||||||||
| 27 Aug | 1719.00 | 138.2 | 43.20 | 1,000 | 0 | 1,500 | ||||
| 26 Aug | 1686.20 | 95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1639.90 | 95 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1625.70 | 95 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1620.95 | 95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1602.10 | 95 | 46.10 | 3,000 | 0 | 1,500 | ||||
| 19 Aug | 1551.10 | 48.9 | 0.00 | 0 | 1,500 | 0 | ||||
| 16 Aug | 1549.90 | 48.9 | -52.80 | 1,500 | 0 | 0 | ||||
| 14 Aug | 1529.15 | 101.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1543.35 | 101.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1559.00 | 101.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1560.20 | 101.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1540.05 | 101.7 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1571.40 | 101.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1564.10 | 101.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1567.70 | 101.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1617.15 | 101.7 | 0 | 0 | 0 | |||||
For Bajaj Finserv Ltd. - strike price 1540 expiring on 26SEP2024
Delta for 1540 CE is -
Historical price for 1540 CE is as follows
On 16 Sept BAJAJFINSV was trading at 1857.60. The strike last trading price was 330, 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 Sept BAJAJFINSV was trading at 1894.45. The strike last trading price was 330, 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 330, 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 330, 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 330, 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 330, 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 330, 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 Sept BAJAJFINSV was trading at 1864.95. The strike last trading price was 330, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 4 Sept BAJAJFINSV was trading at 1871.90. The strike last trading price was 300, 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 300, 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 2 Sept BAJAJFINSV was trading at 1840.55. The strike last trading price was 300, which was 68.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 30 Aug BAJAJFINSV was trading at 1783.05. The strike last trading price was 232, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 0
On 29 Aug BAJAJFINSV was trading at 1755.65. The strike last trading price was 232, which was 31.00 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 1000
On 28 Aug BAJAJFINSV was trading at 1713.50. The strike last trading price was 201, which was 62.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 27 Aug BAJAJFINSV was trading at 1719.00. The strike last trading price was 138.2, which was 43.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 26 Aug BAJAJFINSV was trading at 1686.20. The strike last trading price was 95, 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 23 Aug BAJAJFINSV was trading at 1639.90. The strike last trading price was 95, 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 22 Aug BAJAJFINSV was trading at 1625.70. The strike last trading price was 95, 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 21 Aug BAJAJFINSV was trading at 1620.95. The strike last trading price was 95, 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 20 Aug BAJAJFINSV was trading at 1602.10. The strike last trading price was 95, which was 46.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 19 Aug BAJAJFINSV was trading at 1551.10. The strike last trading price was 48.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 0
On 16 Aug BAJAJFINSV was trading at 1549.90. The strike last trading price was 48.9, which was -52.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug BAJAJFINSV was trading at 1529.15. The strike last trading price was 101.7, 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 101.7, 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 101.7, 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 101.7, 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 101.7, 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 101.7, 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 101.7, 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 101.7, 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 101.7, 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 1540 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1857.60 | 1 | 0.25 | 22,500 | 8,000 | 1,37,000 |
| 13 Sept | 1894.45 | 0.75 | 0.20 | 7,000 | 0 | 1,31,500 |
| 12 Sept | 1854.85 | 0.55 | -0.95 | 7,500 | 500 | 1,31,500 |
| 11 Sept | 1833.15 | 1.5 | 0.05 | 3,000 | 0 | 1,31,000 |
| 10 Sept | 1824.50 | 1.45 | -0.05 | 500 | 0 | 1,30,500 |
| 9 Sept | 1860.45 | 1.5 | 0.00 | 500 | 0 | 1,31,000 |
| 6 Sept | 1857.15 | 1.5 | 0.00 | 27,500 | -3,000 | 1,30,000 |
| 5 Sept | 1864.95 | 1.5 | 0.10 | 4,000 | 0 | 1,32,000 |
| 4 Sept | 1871.90 | 1.4 | -0.20 | 11,500 | -1,000 | 1,32,500 |
| 3 Sept | 1865.60 | 1.6 | -0.50 | 83,000 | 1,000 | 1,33,500 |
| 2 Sept | 1840.55 | 2.1 | -0.65 | 94,000 | -5,500 | 1,32,500 |
| 30 Aug | 1783.05 | 2.75 | -2.55 | 1,91,000 | -21,500 | 1,39,000 |
| 29 Aug | 1755.65 | 5.3 | -1.10 | 1,38,500 | 28,000 | 1,60,500 |
| 28 Aug | 1713.50 | 6.4 | 1.20 | 98,500 | 20,000 | 1,32,500 |
| 27 Aug | 1719.00 | 5.2 | -1.15 | 1,30,500 | -1,500 | 1,12,000 |
| 26 Aug | 1686.20 | 6.35 | -2.55 | 91,000 | 20,000 | 1,14,000 |
| 23 Aug | 1639.90 | 8.9 | -3.00 | 8,500 | -1,500 | 94,500 |
| 22 Aug | 1625.70 | 11.9 | -1.75 | 12,500 | 5,000 | 95,500 |
| 21 Aug | 1620.95 | 13.65 | -3.60 | 16,000 | 3,000 | 90,000 |
| 20 Aug | 1602.10 | 17.25 | -16.75 | 1,11,500 | 62,000 | 87,000 |
| 19 Aug | 1551.10 | 34 | 1.00 | 2,500 | 1,500 | 24,000 |
| 16 Aug | 1549.90 | 33 | -11.00 | 10,000 | 8,500 | 22,000 |
| 14 Aug | 1529.15 | 44 | -6.45 | 14,000 | 13,500 | 13,500 |
| 13 Aug | 1543.35 | 50.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1559.00 | 50.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1560.20 | 50.45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1540.05 | 50.45 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1571.40 | 50.45 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1564.10 | 50.45 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1567.70 | 50.45 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1617.15 | 50.45 | 0 | 0 | 0 | |
For Bajaj Finserv Ltd. - strike price 1540 expiring on 26SEP2024
Delta for 1540 PE is -
Historical price for 1540 PE is as follows
On 16 Sept BAJAJFINSV was trading at 1857.60. The strike last trading price was 1, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 137000
On 13 Sept BAJAJFINSV was trading at 1894.45. The strike last trading price was 0.75, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 131500
On 12 Sept BAJAJFINSV was trading at 1854.85. The strike last trading price was 0.55, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 131500
On 11 Sept BAJAJFINSV was trading at 1833.15. The strike last trading price was 1.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 131000
On 10 Sept BAJAJFINSV was trading at 1824.50. The strike last trading price was 1.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 130500
On 9 Sept BAJAJFINSV was trading at 1860.45. The strike last trading price was 1.5, 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 131000
On 6 Sept BAJAJFINSV was trading at 1857.15. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 130000
On 5 Sept BAJAJFINSV was trading at 1864.95. The strike last trading price was 1.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 132000
On 4 Sept BAJAJFINSV was trading at 1871.90. The strike last trading price was 1.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 132500
On 3 Sept BAJAJFINSV was trading at 1865.60. The strike last trading price was 1.6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 133500
On 2 Sept BAJAJFINSV was trading at 1840.55. The strike last trading price was 2.1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 132500
On 30 Aug BAJAJFINSV was trading at 1783.05. The strike last trading price was 2.75, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by -21500 which decreased total open position to 139000
On 29 Aug BAJAJFINSV was trading at 1755.65. The strike last trading price was 5.3, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 160500
On 28 Aug BAJAJFINSV was trading at 1713.50. The strike last trading price was 6.4, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 132500
On 27 Aug BAJAJFINSV was trading at 1719.00. The strike last trading price was 5.2, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 112000
On 26 Aug BAJAJFINSV was trading at 1686.20. The strike last trading price was 6.35, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 114000
On 23 Aug BAJAJFINSV was trading at 1639.90. The strike last trading price was 8.9, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 94500
On 22 Aug BAJAJFINSV was trading at 1625.70. The strike last trading price was 11.9, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 95500
On 21 Aug BAJAJFINSV was trading at 1620.95. The strike last trading price was 13.65, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 90000
On 20 Aug BAJAJFINSV was trading at 1602.10. The strike last trading price was 17.25, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by 62000 which increased total open position to 87000
On 19 Aug BAJAJFINSV was trading at 1551.10. The strike last trading price was 34, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 24000
On 16 Aug BAJAJFINSV was trading at 1549.90. The strike last trading price was 33, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 22000
On 14 Aug BAJAJFINSV was trading at 1529.15. The strike last trading price was 44, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 13500
On 13 Aug BAJAJFINSV was trading at 1543.35. The strike last trading price was 50.45, 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 50.45, 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 50.45, 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 50.45, 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 50.45, 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 50.45, 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 50.45, 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 50.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0