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 | 50.85 | -5.00 | - | 1,00,500 | 10,000 | 71,500 | |||
| 4 Jul | 1585.70 | 55.85 | - | 91,000 | 5,500 | 61,500 | ||||
| 3 Jul | 1594.15 | 63.2 | - | 1,52,500 | 2,000 | 56,000 | ||||
| 2 Jul | 1579.75 | 55.1 | - | 2,68,000 | 30,500 | 53,500 | ||||
| 1 Jul | 1580.20 | 58.55 | - | 58,500 | 12,000 | 23,000 | ||||
| 28 Jun | 1588.15 | 63.5 | - | 14,500 | 8,000 | 11,000 | ||||
| 27 Jun | 1603.10 | 80 | - | 1,500 | 500 | 3,000 | ||||
| 26 Jun | 1600.25 | 75 | - | 3,000 | -1,500 | 2,500 | ||||
| 25 Jun | 1603.35 | 77.85 | - | 5,500 | 1,500 | 4,000 | ||||
|
|
||||||||||
| 24 Jun | 1587.65 | 63.95 | - | 3,000 | 500 | 500 | ||||
| 21 Jun | 1578.90 | 166.80 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1586.00 | 166.80 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1594.90 | 166.80 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1597.95 | 166.80 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1591.75 | 166.80 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1590.10 | 166.80 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1579.10 | 166.80 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1568.25 | 166.80 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1565.80 | 166.80 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1567.70 | 166.80 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1526.45 | 166.80 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1517.70 | 166.80 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1477.30 | 166.80 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1575.80 | 166.80 | - | 0 | 0 | 0 | ||||
| 31 May | 1528.60 | 166.80 | - | 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 | ||||
| 23 May | 1608.45 | 0.00 | - | 0 | 0 | 0 | ||||
| 22 May | 1583.95 | 0.00 | - | 0 | 0 | 0 | ||||
| 21 May | 1582.55 | 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 | ||||
| 14 May | 1576.45 | 0.00 | - | 0 | 0 | 0 | ||||
| 13 May | 1580.55 | 0.00 | - | 0 | 0 | 0 | ||||
For BAJAJ FINSERV LTD. - strike price 1560 expiring on 25JUL2024
Delta for 1560 CE is -
Historical price for 1560 CE is as follows
On 5 Jul BAJAJFINSV was trading at 1579.60. The strike last trading price was 50.85, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 71500
On 4 Jul BAJAJFINSV was trading at 1585.70. The strike last trading price was 55.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 61500
On 3 Jul BAJAJFINSV was trading at 1594.15. The strike last trading price was 63.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 56000
On 2 Jul BAJAJFINSV was trading at 1579.75. The strike last trading price was 55.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 30500 which increased total open position to 53500
On 1 Jul BAJAJFINSV was trading at 1580.20. The strike last trading price was 58.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 23000
On 28 Jun BAJAJFINSV was trading at 1588.15. The strike last trading price was 63.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 11000
On 27 Jun BAJAJFINSV was trading at 1603.10. The strike last trading price was 80, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 3000
On 26 Jun BAJAJFINSV was trading at 1600.25. The strike last trading price was 75, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 2500
On 25 Jun BAJAJFINSV was trading at 1603.35. The strike last trading price was 77.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 4000
On 24 Jun BAJAJFINSV was trading at 1587.65. The strike last trading price was 63.95, 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 21 Jun BAJAJFINSV was trading at 1578.90. The strike last trading price was 166.80, 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 20 Jun BAJAJFINSV was trading at 1586.00. The strike last trading price was 166.80, 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 19 Jun BAJAJFINSV was trading at 1594.90. The strike last trading price was 166.80, 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 18 Jun BAJAJFINSV was trading at 1597.95. The strike last trading price was 166.80, 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 166.80, 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 166.80, 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 12 Jun BAJAJFINSV was trading at 1579.10. The strike last trading price was 166.80, 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 166.80, 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 10 Jun BAJAJFINSV was trading at 1565.80. The strike last trading price was 166.80, 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 7 Jun BAJAJFINSV was trading at 1567.70. The strike last trading price was 166.80, 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 6 Jun BAJAJFINSV was trading at 1526.45. The strike last trading price was 166.80, 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 5 Jun BAJAJFINSV was trading at 1517.70. The strike last trading price was 166.80, 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 4 Jun BAJAJFINSV was trading at 1477.30. The strike last trading price was 166.80, 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 3 Jun BAJAJFINSV was trading at 1575.80. The strike last trading price was 166.80, 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 31 May BAJAJFINSV was trading at 1528.60. The strike last trading price was 166.80, 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 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 23 May BAJAJFINSV was trading at 1608.45. 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 21 May BAJAJFINSV was trading at 1582.55. 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
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 14 May BAJAJFINSV was trading at 1576.45. 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 | 23.8 | -1.75 | - | 2,74,000 | 4,000 | 2,25,500 |
| 4 Jul | 1585.70 | 25.55 | - | 4,27,500 | -14,000 | 2,21,500 | |
| 3 Jul | 1594.15 | 23.3 | - | 3,66,500 | 45,000 | 2,35,500 | |
| 2 Jul | 1579.75 | 28 | - | 4,95,000 | 25,500 | 1,86,500 | |
| 1 Jul | 1580.20 | 27.5 | - | 2,19,500 | 30,500 | 1,61,000 | |
| 28 Jun | 1588.15 | 27 | - | 2,37,000 | -16,000 | 1,30,500 | |
| 27 Jun | 1603.10 | 23.4 | - | 76,000 | 4,000 | 1,46,500 | |
| 26 Jun | 1600.25 | 26 | - | 66,500 | 14,500 | 1,42,000 | |
| 25 Jun | 1603.35 | 21.4 | - | 1,25,000 | 47,500 | 1,27,500 | |
| 24 Jun | 1587.65 | 26.4 | - | 98,500 | 43,000 | 80,000 | |
| 21 Jun | 1578.90 | 33.90 | - | 34,500 | 1,500 | 33,500 | |
| 20 Jun | 1586.00 | 28.00 | - | 14,000 | 7,000 | 31,500 | |
| 19 Jun | 1594.90 | 24.05 | - | 18,000 | 6,500 | 24,500 | |
| 18 Jun | 1597.95 | 23.50 | - | 14,500 | 9,000 | 18,000 | |
| 14 Jun | 1591.75 | 25.55 | - | 2,000 | 1,000 | 9,000 | |
| 13 Jun | 1590.10 | 30.65 | - | 2,500 | 2,000 | 8,500 | |
| 12 Jun | 1579.10 | 31.00 | - | 3,000 | 2,500 | 6,000 | |
| 11 Jun | 1568.25 | 37.70 | - | 500 | 0 | 3,500 | |
| 10 Jun | 1565.80 | 34.50 | - | 1,500 | 500 | 2,500 | |
| 7 Jun | 1567.70 | 80.00 | - | 0 | 1,000 | 0 | |
| 6 Jun | 1526.45 | 80.00 | - | 0 | 1,000 | 0 | |
| 5 Jun | 1517.70 | 80.00 | - | 0 | 1,000 | 0 | |
| 4 Jun | 1477.30 | 80.00 | - | 0 | 1,000 | 0 | |
| 3 Jun | 1575.80 | 80.00 | - | 0 | 1,000 | 0 | |
| 31 May | 1528.60 | 80.00 | - | 2,000 | 2,000 | 2,000 | |
| 30 May | 1524.10 | 40.25 | - | 0 | 0 | 0 | |
| 29 May | 1569.90 | 40.25 | - | 0 | 0 | 0 | |
| 27 May | 1595.80 | 40.25 | - | 0 | 0 | 0 | |
| 24 May | 1601.70 | 40.25 | - | 0 | 0 | 0 | |
| 23 May | 1608.45 | 40.25 | - | 0 | 0 | 1,000 | |
| 22 May | 1583.95 | 40.25 | - | 0 | 0 | 1,000 | |
| 21 May | 1582.55 | 40.25 | - | 0 | 0 | 1,000 | |
| 18 May | 1587.50 | 40.25 | - | 0 | 0 | 1,000 | |
| 17 May | 1584.75 | 40.25 | - | 0 | 0 | 1,000 | |
| 16 May | 1596.00 | 40.25 | - | 0 | 0 | 1,000 | |
| 14 May | 1576.45 | 40.25 | - | 0 | 0 | 1,000 | |
| 13 May | 1580.55 | 40.25 | - | 0 | 0 | 1,000 | |
For BAJAJ FINSERV LTD. - strike price 1560 expiring on 25JUL2024
Delta for 1560 PE is -
Historical price for 1560 PE is as follows
On 5 Jul BAJAJFINSV was trading at 1579.60. The strike last trading price was 23.8, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 225500
On 4 Jul BAJAJFINSV was trading at 1585.70. The strike last trading price was 25.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 221500
On 3 Jul BAJAJFINSV was trading at 1594.15. The strike last trading price was 23.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 235500
On 2 Jul BAJAJFINSV was trading at 1579.75. The strike last trading price was 28, which was lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 186500
On 1 Jul BAJAJFINSV was trading at 1580.20. The strike last trading price was 27.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 30500 which increased total open position to 161000
On 28 Jun BAJAJFINSV was trading at 1588.15. The strike last trading price was 27, which was lower than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 130500
On 27 Jun BAJAJFINSV was trading at 1603.10. The strike last trading price was 23.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 146500
On 26 Jun BAJAJFINSV was trading at 1600.25. The strike last trading price was 26, which was lower than the previous day. The implied volatity was -, the open interest changed by 14500 which increased total open position to 142000
On 25 Jun BAJAJFINSV was trading at 1603.35. The strike last trading price was 21.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 47500 which increased total open position to 127500
On 24 Jun BAJAJFINSV was trading at 1587.65. The strike last trading price was 26.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 43000 which increased total open position to 80000
On 21 Jun BAJAJFINSV was trading at 1578.90. The strike last trading price was 33.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 33500
On 20 Jun BAJAJFINSV was trading at 1586.00. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 31500
On 19 Jun BAJAJFINSV was trading at 1594.90. The strike last trading price was 24.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 24500
On 18 Jun BAJAJFINSV was trading at 1597.95. The strike last trading price was 23.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 18000
On 14 Jun BAJAJFINSV was trading at 1591.75. The strike last trading price was 25.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 9000
On 13 Jun BAJAJFINSV was trading at 1590.10. The strike last trading price was 30.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 8500
On 12 Jun BAJAJFINSV was trading at 1579.10. The strike last trading price was 31.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 6000
On 11 Jun BAJAJFINSV was trading at 1568.25. The strike last trading price was 37.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3500
On 10 Jun BAJAJFINSV was trading at 1565.80. The strike last trading price was 34.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 2500
On 7 Jun BAJAJFINSV was trading at 1567.70. The strike last trading price was 80.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 6 Jun BAJAJFINSV was trading at 1526.45. The strike last trading price was 80.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 5 Jun BAJAJFINSV was trading at 1517.70. The strike last trading price was 80.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 4 Jun BAJAJFINSV was trading at 1477.30. The strike last trading price was 80.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 3 Jun BAJAJFINSV was trading at 1575.80. The strike last trading price was 80.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 31 May BAJAJFINSV was trading at 1528.60. The strike last trading price was 80.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 30 May BAJAJFINSV was trading at 1524.10. The strike last trading price was 40.25, 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 29 May BAJAJFINSV was trading at 1569.90. The strike last trading price was 40.25, 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 27 May BAJAJFINSV was trading at 1595.80. The strike last trading price was 40.25, 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 24 May BAJAJFINSV was trading at 1601.70. The strike last trading price was 40.25, 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 23 May BAJAJFINSV was trading at 1608.45. The strike last trading price was 40.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 22 May BAJAJFINSV was trading at 1583.95. The strike last trading price was 40.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 21 May BAJAJFINSV was trading at 1582.55. The strike last trading price was 40.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 18 May BAJAJFINSV was trading at 1587.50. The strike last trading price was 40.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 17 May BAJAJFINSV was trading at 1584.75. The strike last trading price was 40.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 16 May BAJAJFINSV was trading at 1596.00. The strike last trading price was 40.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 14 May BAJAJFINSV was trading at 1576.45. The strike last trading price was 40.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 13 May BAJAJFINSV was trading at 1580.55. The strike last trading price was 40.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000