BAJAJFINSV
BAJAJ FINSERV LTD.
Historical option data for BAJAJFINSV
04 Jul 2024 12:42 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 4 Jul | 1596.90 | 39 | -0.75 | - | 12,72,000 | -5,500 | 11,12,000 | |||
| 3 Jul | 1594.15 | 39.75 | - | 26,60,000 | 23,500 | 11,17,500 | ||||
| 2 Jul | 1579.75 | 34.05 | - | 13,27,000 | 1,03,500 | 10,95,000 | ||||
| 1 Jul | 1580.20 | 36.8 | - | 17,78,000 | 3,76,500 | 9,91,500 | ||||
| 28 Jun | 1588.15 | 42 | - | 14,14,500 | 78,500 | 6,15,000 | ||||
| 27 Jun | 1603.10 | 50.85 | - | 13,77,000 | 1,01,000 | 5,36,500 | ||||
| 26 Jun | 1600.25 | 51 | - | 11,32,000 | 1,79,000 | 4,35,000 | ||||
| 25 Jun | 1603.35 | 56.5 | - | 6,36,000 | 43,000 | 2,56,000 | ||||
| 24 Jun | 1587.65 | 45.95 | - | 3,48,500 | 9,000 | 2,12,500 | ||||
| 21 Jun | 1578.90 | 41.40 | - | 2,86,500 | 35,500 | 2,01,500 | ||||
| 20 Jun | 1586.00 | 44.70 | - | 1,62,500 | 84,000 | 1,67,500 | ||||
| 19 Jun | 1594.90 | 47.95 | - | 51,000 | 7,500 | 83,500 | ||||
| 18 Jun | 1597.95 | 51.00 | - | 57,500 | 16,000 | 73,500 | ||||
| 14 Jun | 1591.75 | 46.20 | - | 35,000 | 12,000 | 57,500 | ||||
| 13 Jun | 1590.10 | 47.50 | - | 15,000 | 5,500 | 46,000 | ||||
| 12 Jun | 1579.10 | 48.65 | - | 28,500 | 12,000 | 40,000 | ||||
| 11 Jun | 1568.25 | 44.25 | - | 11,000 | 2,500 | 28,500 | ||||
| 10 Jun | 1565.80 | 46.50 | - | 19,000 | 10,000 | 25,500 | ||||
| 7 Jun | 1567.70 | 50.05 | - | 24,500 | 9,500 | 15,000 | ||||
| 6 Jun | 1526.45 | 36.25 | - | 6,000 | 3,000 | 5,500 | ||||
| 5 Jun | 1517.70 | 32.00 | - | 1,500 | 1,000 | 2,500 | ||||
| 4 Jun | 1477.30 | 40.00 | - | 500 | 1,500 | 1,500 | ||||
| 3 Jun | 1575.80 | 68.05 | - | 1,500 | 0 | 0 | ||||
| 31 May | 1528.60 | 99.00 | - | 0 | 0 | 0 | ||||
| 30 May | 1524.10 | 99.00 | - | 0 | 0 | 0 | ||||
| 29 May | 1569.90 | 99.00 | - | 0 | 0 | 0 | ||||
| 28 May | 1599.65 | 99.00 | - | 0 | -500 | 0 | ||||
| 27 May | 1595.80 | 99.00 | - | 500 | 0 | 500 | ||||
|
|
||||||||||
| 24 May | 1601.70 | 100.00 | - | 0 | 0 | 500 | ||||
| 22 May | 1583.95 | 100.00 | - | 0 | 0 | 500 | ||||
| 21 May | 1582.55 | 100.00 | - | 0 | 0 | 500 | ||||
| 18 May | 1587.50 | 100.00 | - | 500 | 0 | 500 | ||||
| 17 May | 1584.75 | 100.00 | - | 500 | 0 | 0 | ||||
| 13 May | 1580.55 | 141.40 | - | 0 | 0 | 0 | ||||
For BAJAJ FINSERV LTD. - strike price 1600 expiring on 25JUL2024
Delta for 1600 CE is -
Historical price for 1600 CE is as follows
On 4 Jul BAJAJFINSV was trading at 1596.90. The strike last trading price was 39, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 1112000
On 3 Jul BAJAJFINSV was trading at 1594.15. The strike last trading price was 39.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 23500 which increased total open position to 1117500
On 2 Jul BAJAJFINSV was trading at 1579.75. The strike last trading price was 34.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 103500 which increased total open position to 1095000
On 1 Jul BAJAJFINSV was trading at 1580.20. The strike last trading price was 36.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 376500 which increased total open position to 991500
On 28 Jun BAJAJFINSV was trading at 1588.15. The strike last trading price was 42, which was lower than the previous day. The implied volatity was -, the open interest changed by 78500 which increased total open position to 615000
On 27 Jun BAJAJFINSV was trading at 1603.10. The strike last trading price was 50.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 101000 which increased total open position to 536500
On 26 Jun BAJAJFINSV was trading at 1600.25. The strike last trading price was 51, which was lower than the previous day. The implied volatity was -, the open interest changed by 179000 which increased total open position to 435000
On 25 Jun BAJAJFINSV was trading at 1603.35. The strike last trading price was 56.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 43000 which increased total open position to 256000
On 24 Jun BAJAJFINSV was trading at 1587.65. The strike last trading price was 45.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 212500
On 21 Jun BAJAJFINSV was trading at 1578.90. The strike last trading price was 41.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 35500 which increased total open position to 201500
On 20 Jun BAJAJFINSV was trading at 1586.00. The strike last trading price was 44.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 167500
On 19 Jun BAJAJFINSV was trading at 1594.90. The strike last trading price was 47.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 83500
On 18 Jun BAJAJFINSV was trading at 1597.95. The strike last trading price was 51.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 73500
On 14 Jun BAJAJFINSV was trading at 1591.75. The strike last trading price was 46.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 57500
On 13 Jun BAJAJFINSV was trading at 1590.10. The strike last trading price was 47.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 46000
On 12 Jun BAJAJFINSV was trading at 1579.10. The strike last trading price was 48.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 40000
On 11 Jun BAJAJFINSV was trading at 1568.25. The strike last trading price was 44.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 28500
On 10 Jun BAJAJFINSV was trading at 1565.80. The strike last trading price was 46.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 25500
On 7 Jun BAJAJFINSV was trading at 1567.70. The strike last trading price was 50.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 15000
On 6 Jun BAJAJFINSV was trading at 1526.45. The strike last trading price was 36.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 5500
On 5 Jun BAJAJFINSV was trading at 1517.70. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 2500
On 4 Jun BAJAJFINSV was trading at 1477.30. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 3 Jun BAJAJFINSV was trading at 1575.80. The strike last trading price was 68.05, 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 99.00, 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 30 May BAJAJFINSV was trading at 1524.10. The strike last trading price was 99.00, 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 99.00, 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 28 May BAJAJFINSV was trading at 1599.65. The strike last trading price was 99.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 0
On 27 May BAJAJFINSV was trading at 1595.80. The strike last trading price was 99.00, 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 24 May BAJAJFINSV was trading at 1601.70. The strike last trading price was 100.00, 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 22 May BAJAJFINSV was trading at 1583.95. The strike last trading price was 100.00, 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 21 May BAJAJFINSV was trading at 1582.55. The strike last trading price was 100.00, 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 May BAJAJFINSV was trading at 1587.50. The strike last trading price was 100.00, 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 17 May BAJAJFINSV was trading at 1584.75. The strike last trading price was 100.00, 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 141.40, 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 |
| 4 Jul | 1596.90 | 36.45 | -3.55 | - | 3,76,000 | 41,500 | 5,17,500 |
| 3 Jul | 1594.15 | 40 | - | 5,69,000 | 47,000 | 4,76,000 | |
| 2 Jul | 1579.75 | 46.2 | - | 4,75,500 | 3,500 | 4,29,500 | |
| 1 Jul | 1580.20 | 46 | - | 4,59,500 | 60,500 | 4,26,000 | |
| 28 Jun | 1588.15 | 44.45 | - | 5,60,500 | 47,500 | 3,65,500 | |
| 27 Jun | 1603.10 | 40 | - | 3,69,500 | 53,000 | 3,18,000 | |
| 26 Jun | 1600.25 | 42 | - | 3,51,500 | 1,39,000 | 2,65,000 | |
| 25 Jun | 1603.35 | 36 | - | 1,85,000 | 44,500 | 1,26,000 | |
| 24 Jun | 1587.65 | 43 | - | 65,000 | 5,000 | 81,500 | |
| 21 Jun | 1578.90 | 52.45 | - | 59,000 | 23,500 | 77,000 | |
| 20 Jun | 1586.00 | 46.00 | - | 37,000 | 19,000 | 53,500 | |
| 19 Jun | 1594.90 | 41.00 | - | 23,500 | 1,500 | 34,500 | |
| 18 Jun | 1597.95 | 40.00 | - | 34,500 | 18,500 | 32,500 | |
| 14 Jun | 1591.75 | 47.50 | - | 6,000 | 1,500 | 14,000 | |
| 13 Jun | 1590.10 | 46.70 | - | 4,500 | 3,500 | 13,000 | |
| 12 Jun | 1579.10 | 49.00 | - | 5,000 | 0 | 9,000 | |
| 11 Jun | 1568.25 | 60.65 | - | 9,500 | -1,500 | 9,000 | |
| 10 Jun | 1565.80 | 68.00 | - | 0 | 2,500 | 0 | |
| 7 Jun | 1567.70 | 68.00 | - | 5,500 | 6,000 | 11,000 | |
| 6 Jun | 1526.45 | 82.00 | - | 3,500 | 5,000 | 5,000 | |
| 5 Jun | 1517.70 | 131.25 | - | 0 | 5,000 | 0 | |
| 4 Jun | 1477.30 | 131.25 | - | 500 | 5,000 | 5,000 | |
| 3 Jun | 1575.80 | 103.00 | - | 0 | -500 | 0 | |
| 31 May | 1528.60 | 103.00 | - | 500 | 5,500 | 5,500 | |
| 30 May | 1524.10 | 78.00 | - | 0 | 0 | 0 | |
| 29 May | 1569.90 | 78.00 | - | 1,000 | 0 | 5,000 | |
| 28 May | 1599.65 | 65.35 | - | 3,500 | 0 | 1,500 | |
| 27 May | 1595.80 | 75.00 | - | 0 | 500 | 0 | |
| 24 May | 1601.70 | 75.00 | - | 500 | 0 | 1,000 | |
| 22 May | 1583.95 | 90.00 | - | 0 | 0 | 0 | |
| 21 May | 1582.55 | 90.00 | - | 0 | 0 | 1,000 | |
| 18 May | 1587.50 | 90.00 | - | 0 | 0 | 1,000 | |
| 17 May | 1584.75 | 90.00 | - | 0 | 1,000 | 1,000 | |
| 13 May | 1580.55 | 90.00 | - | 0 | 0 | 1,000 | |
For BAJAJ FINSERV LTD. - strike price 1600 expiring on 25JUL2024
Delta for 1600 PE is -
Historical price for 1600 PE is as follows
On 4 Jul BAJAJFINSV was trading at 1596.90. The strike last trading price was 36.45, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 41500 which increased total open position to 517500
On 3 Jul BAJAJFINSV was trading at 1594.15. The strike last trading price was 40, which was lower than the previous day. The implied volatity was -, the open interest changed by 47000 which increased total open position to 476000
On 2 Jul BAJAJFINSV was trading at 1579.75. The strike last trading price was 46.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 429500
On 1 Jul BAJAJFINSV was trading at 1580.20. The strike last trading price was 46, which was lower than the previous day. The implied volatity was -, the open interest changed by 60500 which increased total open position to 426000
On 28 Jun BAJAJFINSV was trading at 1588.15. The strike last trading price was 44.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 47500 which increased total open position to 365500
On 27 Jun BAJAJFINSV was trading at 1603.10. The strike last trading price was 40, which was lower than the previous day. The implied volatity was -, the open interest changed by 53000 which increased total open position to 318000
On 26 Jun BAJAJFINSV was trading at 1600.25. The strike last trading price was 42, which was lower than the previous day. The implied volatity was -, the open interest changed by 139000 which increased total open position to 265000
On 25 Jun BAJAJFINSV was trading at 1603.35. The strike last trading price was 36, which was lower than the previous day. The implied volatity was -, the open interest changed by 44500 which increased total open position to 126000
On 24 Jun BAJAJFINSV was trading at 1587.65. The strike last trading price was 43, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 81500
On 21 Jun BAJAJFINSV was trading at 1578.90. The strike last trading price was 52.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 23500 which increased total open position to 77000
On 20 Jun BAJAJFINSV was trading at 1586.00. The strike last trading price was 46.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 53500
On 19 Jun BAJAJFINSV was trading at 1594.90. The strike last trading price was 41.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 34500
On 18 Jun BAJAJFINSV was trading at 1597.95. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 18500 which increased total open position to 32500
On 14 Jun BAJAJFINSV was trading at 1591.75. The strike last trading price was 47.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 14000
On 13 Jun BAJAJFINSV was trading at 1590.10. The strike last trading price was 46.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 13000
On 12 Jun BAJAJFINSV was trading at 1579.10. The strike last trading price was 49.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 11 Jun BAJAJFINSV was trading at 1568.25. The strike last trading price was 60.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 9000
On 10 Jun BAJAJFINSV was trading at 1565.80. The strike last trading price was 68.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 0
On 7 Jun BAJAJFINSV was trading at 1567.70. The strike last trading price was 68.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 11000
On 6 Jun BAJAJFINSV was trading at 1526.45. The strike last trading price was 82.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 5 Jun BAJAJFINSV was trading at 1517.70. The strike last trading price was 131.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 0
On 4 Jun BAJAJFINSV was trading at 1477.30. The strike last trading price was 131.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 3 Jun BAJAJFINSV was trading at 1575.80. The strike last trading price was 103.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 0
On 31 May BAJAJFINSV was trading at 1528.60. The strike last trading price was 103.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 5500
On 30 May BAJAJFINSV was trading at 1524.10. The strike last trading price was 78.00, 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 78.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 28 May BAJAJFINSV was trading at 1599.65. The strike last trading price was 65.35, 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 27 May BAJAJFINSV was trading at 1595.80. The strike last trading price was 75.00, 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 24 May BAJAJFINSV was trading at 1601.70. The strike last trading price was 75.00, 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 90.00, 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 90.00, 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 90.00, 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 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 13 May BAJAJFINSV was trading at 1580.55. The strike last trading price was 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000