BAJAJFINSV
Bajaj Finserv Ltd.
Historical option data for BAJAJFINSV
16 Sep 2024 04:12 PM IST
| BAJAJFINSV 1580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 1857.60 | 200.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1894.45 | 200.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1854.85 | 200.5 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1833.15 | 200.5 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1824.50 | 200.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1860.45 | 200.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1857.15 | 200.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1864.95 | 200.5 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1871.90 | 200.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1865.60 | 200.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1840.55 | 200.5 | 0.00 | 0 | 500 | 0 | ||||
| 30 Aug | 1783.05 | 200.5 | 19.80 | 4,000 | 500 | 5,000 | ||||
| 29 Aug | 1755.65 | 180.7 | 56.65 | 1,000 | 0 | 4,500 | ||||
| 28 Aug | 1713.50 | 124.05 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1719.00 | 124.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1686.20 | 124.05 | 36.75 | 5,000 | 500 | 5,000 | ||||
| 23 Aug | 1639.90 | 87.3 | 18.00 | 1,500 | -1,000 | 4,500 | ||||
| 22 Aug | 1625.70 | 69.3 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1620.95 | 69.3 | 0.00 | 0 | 1,500 | 0 | ||||
| 20 Aug | 1602.10 | 69.3 | 31.65 | 16,000 | 1,500 | 5,500 | ||||
| 19 Aug | 1551.10 | 37.65 | -0.85 | 1,500 | 500 | 3,500 | ||||
| 16 Aug | 1549.90 | 38.5 | 8.00 | 5,000 | 1,000 | 3,000 | ||||
| 14 Aug | 1529.15 | 30.5 | -14.50 | 1,500 | 1,000 | 1,500 | ||||
| 13 Aug | 1543.35 | 45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1559.00 | 45 | 0.00 | 0 | 500 | 0 | ||||
| 9 Aug | 1560.20 | 45 | -35.20 | 500 | 0 | 0 | ||||
| 8 Aug | 1540.05 | 80.2 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1571.40 | 80.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1564.10 | 80.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1567.70 | 80.2 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1617.15 | 80.2 | 0 | 0 | 0 | |||||
For Bajaj Finserv Ltd. - strike price 1580 expiring on 26SEP2024
Delta for 1580 CE is -
Historical price for 1580 CE is as follows
On 16 Sept BAJAJFINSV was trading at 1857.60. The strike last trading price was 200.5, 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 0
On 13 Sept BAJAJFINSV was trading at 1894.45. The strike last trading price was 200.5, 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 0
On 12 Sept BAJAJFINSV was trading at 1854.85. The strike last trading price was 200.5, 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 0
On 11 Sept BAJAJFINSV was trading at 1833.15. The strike last trading price was 200.5, 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 0
On 10 Sept BAJAJFINSV was trading at 1824.50. The strike last trading price was 200.5, 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 0
On 9 Sept BAJAJFINSV was trading at 1860.45. The strike last trading price was 200.5, 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 0
On 6 Sept BAJAJFINSV was trading at 1857.15. The strike last trading price was 200.5, 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 0
On 5 Sept BAJAJFINSV was trading at 1864.95. The strike last trading price was 200.5, 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 0
On 4 Sept BAJAJFINSV was trading at 1871.90. The strike last trading price was 200.5, 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 0
On 3 Sept BAJAJFINSV was trading at 1865.60. The strike last trading price was 200.5, 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 0
On 2 Sept BAJAJFINSV was trading at 1840.55. The strike last trading price was 200.5, 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 30 Aug BAJAJFINSV was trading at 1783.05. The strike last trading price was 200.5, which was 19.80 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 5000
On 29 Aug BAJAJFINSV was trading at 1755.65. The strike last trading price was 180.7, which was 56.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 28 Aug BAJAJFINSV was trading at 1713.50. The strike last trading price was 124.05, 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 27 Aug BAJAJFINSV was trading at 1719.00. The strike last trading price was 124.05, 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 26 Aug BAJAJFINSV was trading at 1686.20. The strike last trading price was 124.05, which was 36.75 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 5000
On 23 Aug BAJAJFINSV was trading at 1639.90. The strike last trading price was 87.3, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 4500
On 22 Aug BAJAJFINSV was trading at 1625.70. The strike last trading price was 69.3, 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 69.3, 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 20 Aug BAJAJFINSV was trading at 1602.10. The strike last trading price was 69.3, which was 31.65 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 5500
On 19 Aug BAJAJFINSV was trading at 1551.10. The strike last trading price was 37.65, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 3500
On 16 Aug BAJAJFINSV was trading at 1549.90. The strike last trading price was 38.5, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 3000
On 14 Aug BAJAJFINSV was trading at 1529.15. The strike last trading price was 30.5, which was -14.50 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1500
On 13 Aug BAJAJFINSV was trading at 1543.35. The strike last trading price was 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 45, 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 9 Aug BAJAJFINSV was trading at 1560.20. The strike last trading price was 45, which was -35.20 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 80.2, 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 80.2, 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 80.2, 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 80.2, 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 80.2, 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 1580 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1857.60 | 1.05 | 0.05 | 19,500 | 1,000 | 39,000 |
| 13 Sept | 1894.45 | 1 | -0.15 | 5,500 | -3,000 | 38,000 |
| 12 Sept | 1854.85 | 1.15 | -0.50 | 41,500 | -4,500 | 42,000 |
| 11 Sept | 1833.15 | 1.65 | -0.15 | 39,000 | -4,000 | 46,500 |
| 10 Sept | 1824.50 | 1.8 | 0.05 | 42,500 | 1,000 | 51,500 |
| 9 Sept | 1860.45 | 1.75 | 0.05 | 27,000 | 1,000 | 51,500 |
| 6 Sept | 1857.15 | 1.7 | 0.35 | 18,500 | -1,500 | 50,500 |
| 5 Sept | 1864.95 | 1.35 | -0.50 | 12,500 | 0 | 53,500 |
| 4 Sept | 1871.90 | 1.85 | -0.15 | 30,500 | -1,000 | 54,000 |
| 3 Sept | 1865.60 | 2 | -0.85 | 12,000 | -4,000 | 55,000 |
| 2 Sept | 1840.55 | 2.85 | -1.20 | 2,12,000 | -2,500 | 59,000 |
| 30 Aug | 1783.05 | 4.05 | -3.00 | 1,75,500 | -500 | 61,500 |
| 29 Aug | 1755.65 | 7.05 | -2.90 | 1,15,500 | 22,500 | 62,500 |
| 28 Aug | 1713.50 | 9.95 | 1.70 | 92,000 | 1,000 | 41,500 |
| 27 Aug | 1719.00 | 8.25 | -2.95 | 1,50,000 | 17,500 | 40,000 |
| 26 Aug | 1686.20 | 11.2 | -10.00 | 55,000 | 15,000 | 22,000 |
| 23 Aug | 1639.90 | 21.2 | 0.00 | 0 | 7,000 | 0 |
| 22 Aug | 1625.70 | 21.2 | -47.30 | 7,000 | 6,500 | 6,500 |
| 21 Aug | 1620.95 | 68.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1602.10 | 68.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1551.10 | 68.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1549.90 | 68.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1529.15 | 68.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1543.35 | 68.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1559.00 | 68.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1560.20 | 68.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1540.05 | 68.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1571.40 | 68.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1564.10 | 68.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1567.70 | 68.5 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1617.15 | 68.5 | 0 | 0 | 0 | |
For Bajaj Finserv Ltd. - strike price 1580 expiring on 26SEP2024
Delta for 1580 PE is -
Historical price for 1580 PE is as follows
On 16 Sept BAJAJFINSV was trading at 1857.60. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 39000
On 13 Sept BAJAJFINSV was trading at 1894.45. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 38000
On 12 Sept BAJAJFINSV was trading at 1854.85. The strike last trading price was 1.15, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 42000
On 11 Sept BAJAJFINSV was trading at 1833.15. The strike last trading price was 1.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 46500
On 10 Sept BAJAJFINSV was trading at 1824.50. The strike last trading price was 1.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 51500
On 9 Sept BAJAJFINSV was trading at 1860.45. The strike last trading price was 1.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 51500
On 6 Sept BAJAJFINSV was trading at 1857.15. The strike last trading price was 1.7, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 50500
On 5 Sept BAJAJFINSV was trading at 1864.95. The strike last trading price was 1.35, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53500
On 4 Sept BAJAJFINSV was trading at 1871.90. The strike last trading price was 1.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 54000
On 3 Sept BAJAJFINSV was trading at 1865.60. The strike last trading price was 2, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 55000
On 2 Sept BAJAJFINSV was trading at 1840.55. The strike last trading price was 2.85, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 59000
On 30 Aug BAJAJFINSV was trading at 1783.05. The strike last trading price was 4.05, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 61500
On 29 Aug BAJAJFINSV was trading at 1755.65. The strike last trading price was 7.05, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 62500
On 28 Aug BAJAJFINSV was trading at 1713.50. The strike last trading price was 9.95, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 41500
On 27 Aug BAJAJFINSV was trading at 1719.00. The strike last trading price was 8.25, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 40000
On 26 Aug BAJAJFINSV was trading at 1686.20. The strike last trading price was 11.2, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 22000
On 23 Aug BAJAJFINSV was trading at 1639.90. The strike last trading price was 21.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 0
On 22 Aug BAJAJFINSV was trading at 1625.70. The strike last trading price was 21.2, which was -47.30 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 6500
On 21 Aug BAJAJFINSV was trading at 1620.95. The strike last trading price was 68.5, 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 0
On 20 Aug BAJAJFINSV was trading at 1602.10. The strike last trading price was 68.5, 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 0
On 19 Aug BAJAJFINSV was trading at 1551.10. The strike last trading price was 68.5, 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 0
On 16 Aug BAJAJFINSV was trading at 1549.90. The strike last trading price was 68.5, 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 0
On 14 Aug BAJAJFINSV was trading at 1529.15. The strike last trading price was 68.5, 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 0
On 13 Aug BAJAJFINSV was trading at 1543.35. The strike last trading price was 68.5, 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 0
On 12 Aug BAJAJFINSV was trading at 1559.00. The strike last trading price was 68.5, 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 0
On 9 Aug BAJAJFINSV was trading at 1560.20. The strike last trading price was 68.5, 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 0
On 8 Aug BAJAJFINSV was trading at 1540.05. The strike last trading price was 68.5, 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 0
On 7 Aug BAJAJFINSV was trading at 1571.40. The strike last trading price was 68.5, 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 0
On 6 Aug BAJAJFINSV was trading at 1564.10. The strike last trading price was 68.5, 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 0
On 5 Aug BAJAJFINSV was trading at 1567.70. The strike last trading price was 68.5, 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 0
On 29 Jul BAJAJFINSV was trading at 1617.15. The strike last trading price was 68.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0