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 | 39.05 | -4.75 | - | 5,62,500 | 98,500 | 3,51,500 | |||
| 4 Jul | 1585.70 | 43.8 | - | 3,24,000 | 31,000 | 2,53,000 | ||||
| 3 Jul | 1594.15 | 50.55 | - | 7,03,000 | -88,500 | 2,22,000 | ||||
| 2 Jul | 1579.75 | 43.95 | - | 8,78,500 | 1,23,500 | 3,12,500 | ||||
| 1 Jul | 1580.20 | 46.95 | - | 4,68,000 | 1,20,000 | 1,89,000 | ||||
| 28 Jun | 1588.15 | 52.15 | - | 2,09,000 | -23,500 | 69,000 | ||||
| 27 Jun | 1603.10 | 62 | - | 33,000 | 0 | 92,500 | ||||
| 26 Jun | 1600.25 | 62.65 | - | 1,19,000 | 59,500 | 92,500 | ||||
| 25 Jun | 1603.35 | 67.8 | - | 76,500 | -500 | 33,000 | ||||
| 24 Jun | 1587.65 | 56.2 | - | 47,000 | 26,000 | 34,000 | ||||
| 21 Jun | 1578.90 | 50.50 | - | 17,500 | 4,000 | 8,000 | ||||
| 20 Jun | 1586.00 | 53.40 | - | 6,000 | 3,000 | 4,500 | ||||
| 19 Jun | 1594.90 | 54.30 | - | 1,500 | 1,000 | 1,500 | ||||
| 18 Jun | 1597.95 | 69.60 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1591.75 | 69.60 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1590.10 | 69.60 | - | 0 | 500 | 0 | ||||
| 12 Jun | 1579.10 | 69.60 | - | 500 | 0 | 0 | ||||
| 11 Jun | 1568.25 | 50.95 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1565.80 | 50.95 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1567.70 | 50.95 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Jun | 1526.45 | 50.95 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1517.70 | 50.95 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1477.30 | 50.95 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1575.80 | 50.95 | - | 0 | 0 | 0 | ||||
| 31 May | 1528.60 | 50.95 | - | 0 | 0 | 0 | ||||
For BAJAJ FINSERV LTD. - strike price 1580 expiring on 25JUL2024
Delta for 1580 CE is -
Historical price for 1580 CE is as follows
On 5 Jul BAJAJFINSV was trading at 1579.60. The strike last trading price was 39.05, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 98500 which increased total open position to 351500
On 4 Jul BAJAJFINSV was trading at 1585.70. The strike last trading price was 43.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 31000 which increased total open position to 253000
On 3 Jul BAJAJFINSV was trading at 1594.15. The strike last trading price was 50.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -88500 which decreased total open position to 222000
On 2 Jul BAJAJFINSV was trading at 1579.75. The strike last trading price was 43.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 123500 which increased total open position to 312500
On 1 Jul BAJAJFINSV was trading at 1580.20. The strike last trading price was 46.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 189000
On 28 Jun BAJAJFINSV was trading at 1588.15. The strike last trading price was 52.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -23500 which decreased total open position to 69000
On 27 Jun BAJAJFINSV was trading at 1603.10. The strike last trading price was 62, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92500
On 26 Jun BAJAJFINSV was trading at 1600.25. The strike last trading price was 62.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 59500 which increased total open position to 92500
On 25 Jun BAJAJFINSV was trading at 1603.35. The strike last trading price was 67.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 33000
On 24 Jun BAJAJFINSV was trading at 1587.65. The strike last trading price was 56.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 34000
On 21 Jun BAJAJFINSV was trading at 1578.90. The strike last trading price was 50.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 8000
On 20 Jun BAJAJFINSV was trading at 1586.00. The strike last trading price was 53.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 4500
On 19 Jun BAJAJFINSV was trading at 1594.90. The strike last trading price was 54.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1500
On 18 Jun BAJAJFINSV was trading at 1597.95. The strike last trading price was 69.60, 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 69.60, 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 69.60, 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 69.60, 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 50.95, 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 50.95, 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 50.95, 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 50.95, 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 50.95, 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 50.95, 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 50.95, 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 50.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1579.60 | 32.2 | -1.90 | - | 3,68,000 | 37,500 | 1,82,500 |
| 4 Jul | 1585.70 | 34.1 | - | 3,77,500 | 9,500 | 1,45,000 | |
| 3 Jul | 1594.15 | 30.75 | - | 2,49,000 | -9,000 | 1,35,500 | |
| 2 Jul | 1579.75 | 36.15 | - | 4,96,500 | 48,000 | 1,44,500 | |
| 1 Jul | 1580.20 | 35.7 | - | 1,82,000 | 26,000 | 96,500 | |
| 28 Jun | 1588.15 | 34.8 | - | 1,38,500 | 3,500 | 70,500 | |
| 27 Jun | 1603.10 | 31.3 | - | 57,000 | 17,500 | 67,000 | |
| 26 Jun | 1600.25 | 32.65 | - | 43,000 | 18,500 | 47,500 | |
| 25 Jun | 1603.35 | 28 | - | 39,000 | 19,500 | 29,000 | |
| 24 Jun | 1587.65 | 34.75 | - | 9,000 | 4,000 | 6,500 | |
| 21 Jun | 1578.90 | 41.00 | - | 3,500 | 2,000 | 2,000 | |
| 20 Jun | 1586.00 | 89.30 | - | 0 | 0 | 0 | |
| 19 Jun | 1594.90 | 89.30 | - | 0 | 0 | 0 | |
| 18 Jun | 1597.95 | 89.30 | - | 0 | 0 | 0 | |
| 14 Jun | 1591.75 | 89.30 | - | 0 | 0 | 0 | |
| 13 Jun | 1590.10 | 89.30 | - | 0 | 0 | 0 | |
| 12 Jun | 1579.10 | 89.30 | - | 0 | 0 | 0 | |
| 11 Jun | 1568.25 | 89.30 | - | 0 | 0 | 0 | |
| 10 Jun | 1565.80 | 89.30 | - | 0 | 0 | 0 | |
| 7 Jun | 1567.70 | 89.30 | - | 0 | 0 | 0 | |
| 6 Jun | 1526.45 | 89.30 | - | 0 | 0 | 0 | |
| 5 Jun | 1517.70 | 89.30 | - | 0 | 0 | 0 | |
| 4 Jun | 1477.30 | 89.30 | - | 0 | 0 | 0 | |
| 3 Jun | 1575.80 | 89.30 | - | 0 | 0 | 0 | |
| 31 May | 1528.60 | 89.30 | - | 0 | 0 | 0 | |
For BAJAJ FINSERV LTD. - strike price 1580 expiring on 25JUL2024
Delta for 1580 PE is -
Historical price for 1580 PE is as follows
On 5 Jul BAJAJFINSV was trading at 1579.60. The strike last trading price was 32.2, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 182500
On 4 Jul BAJAJFINSV was trading at 1585.70. The strike last trading price was 34.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 145000
On 3 Jul BAJAJFINSV was trading at 1594.15. The strike last trading price was 30.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 135500
On 2 Jul BAJAJFINSV was trading at 1579.75. The strike last trading price was 36.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 144500
On 1 Jul BAJAJFINSV was trading at 1580.20. The strike last trading price was 35.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 96500
On 28 Jun BAJAJFINSV was trading at 1588.15. The strike last trading price was 34.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 70500
On 27 Jun BAJAJFINSV was trading at 1603.10. The strike last trading price was 31.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 67000
On 26 Jun BAJAJFINSV was trading at 1600.25. The strike last trading price was 32.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 18500 which increased total open position to 47500
On 25 Jun BAJAJFINSV was trading at 1603.35. The strike last trading price was 28, which was lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 29000
On 24 Jun BAJAJFINSV was trading at 1587.65. The strike last trading price was 34.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 6500
On 21 Jun BAJAJFINSV was trading at 1578.90. The strike last trading price was 41.00, 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 20 Jun BAJAJFINSV was trading at 1586.00. The strike last trading price was 89.30, 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 89.30, 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 89.30, 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 89.30, 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 89.30, 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 89.30, 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 89.30, 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 89.30, 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 89.30, 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 89.30, 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 89.30, 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 89.30, 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 89.30, 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 89.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0