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 | 21.7 | -3.90 | - | 7,25,000 | 1,07,000 | 7,34,500 | |||
| 4 Jul | 1585.70 | 25.6 | - | 9,57,500 | 67,500 | 6,27,500 | ||||
| 3 Jul | 1594.15 | 30.65 | - | 5,38,000 | 21,500 | 5,60,000 | ||||
| 2 Jul | 1579.75 | 25.8 | - | 11,18,500 | 1,80,000 | 5,39,500 | ||||
| 1 Jul | 1580.20 | 28.9 | - | 3,88,000 | 40,500 | 3,59,500 | ||||
| 28 Jun | 1588.15 | 33.3 | - | 12,00,000 | 91,000 | 3,19,000 | ||||
| 27 Jun | 1603.10 | 41.1 | - | 7,73,500 | 88,500 | 2,28,000 | ||||
| 26 Jun | 1600.25 | 41.25 | - | 3,65,500 | 98,000 | 1,40,000 | ||||
| 25 Jun | 1603.35 | 49.55 | - | 1,12,500 | 22,000 | 42,000 | ||||
| 24 Jun | 1587.65 | 37 | - | 49,000 | 3,500 | 19,500 | ||||
| 21 Jun | 1578.90 | 32.90 | - | 10,000 | 1,500 | 14,500 | ||||
| 20 Jun | 1586.00 | 34.85 | - | 13,500 | 8,000 | 12,000 | ||||
| 19 Jun | 1594.90 | 35.90 | - | 6,000 | 3,500 | 4,000 | ||||
| 18 Jun | 1597.95 | 41.00 | - | 500 | 0 | 0 | ||||
| 14 Jun | 1591.75 | 37.20 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1590.10 | 37.20 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Jun | 1579.10 | 37.20 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1568.25 | 37.20 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1565.80 | 37.20 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1567.70 | 37.20 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1526.45 | 37.20 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1517.70 | 37.20 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1575.80 | 37.20 | - | 0 | 0 | 0 | ||||
For BAJAJ FINSERV LTD. - strike price 1620 expiring on 25JUL2024
Delta for 1620 CE is -
Historical price for 1620 CE is as follows
On 5 Jul BAJAJFINSV was trading at 1579.60. The strike last trading price was 21.7, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 107000 which increased total open position to 734500
On 4 Jul BAJAJFINSV was trading at 1585.70. The strike last trading price was 25.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 627500
On 3 Jul BAJAJFINSV was trading at 1594.15. The strike last trading price was 30.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 21500 which increased total open position to 560000
On 2 Jul BAJAJFINSV was trading at 1579.75. The strike last trading price was 25.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 539500
On 1 Jul BAJAJFINSV was trading at 1580.20. The strike last trading price was 28.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 359500
On 28 Jun BAJAJFINSV was trading at 1588.15. The strike last trading price was 33.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 91000 which increased total open position to 319000
On 27 Jun BAJAJFINSV was trading at 1603.10. The strike last trading price was 41.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 88500 which increased total open position to 228000
On 26 Jun BAJAJFINSV was trading at 1600.25. The strike last trading price was 41.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 98000 which increased total open position to 140000
On 25 Jun BAJAJFINSV was trading at 1603.35. The strike last trading price was 49.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 42000
On 24 Jun BAJAJFINSV was trading at 1587.65. The strike last trading price was 37, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 19500
On 21 Jun BAJAJFINSV was trading at 1578.90. The strike last trading price was 32.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 14500
On 20 Jun BAJAJFINSV was trading at 1586.00. The strike last trading price was 34.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 12000
On 19 Jun BAJAJFINSV was trading at 1594.90. The strike last trading price was 35.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 4000
On 18 Jun BAJAJFINSV was trading at 1597.95. The strike last trading price was 41.00, 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 Jun BAJAJFINSV was trading at 1591.75. The strike last trading price was 37.20, 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 37.20, 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 37.20, 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 37.20, 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 37.20, 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 37.20, 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 37.20, 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 37.20, 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 37.20, 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 | 54 | -1.90 | - | 43,500 | 7,500 | 1,03,500 |
| 4 Jul | 1585.70 | 55.9 | - | 87,500 | 4,000 | 96,000 | |
| 3 Jul | 1594.15 | 50.85 | - | 49,500 | 7,000 | 92,000 | |
| 2 Jul | 1579.75 | 57.75 | - | 63,500 | -2,000 | 84,500 | |
| 1 Jul | 1580.20 | 57.25 | - | 70,500 | 4,500 | 86,500 | |
| 28 Jun | 1588.15 | 57.05 | - | 2,47,500 | 29,500 | 82,000 | |
| 27 Jun | 1603.10 | 49.35 | - | 62,000 | 22,000 | 52,500 | |
| 26 Jun | 1600.25 | 52 | - | 39,000 | 9,500 | 30,000 | |
| 25 Jun | 1603.35 | 47 | - | 6,500 | 3,500 | 20,500 | |
| 24 Jun | 1587.65 | 59 | - | 16,000 | 4,000 | 5,000 | |
| 21 Jun | 1578.90 | 54.00 | - | 500 | 0 | 500 | |
| 20 Jun | 1586.00 | 51.00 | - | 0 | 0 | 0 | |
| 19 Jun | 1594.90 | 51.00 | - | 500 | 0 | 0 | |
| 18 Jun | 1597.95 | 115.10 | - | 0 | 0 | 0 | |
| 14 Jun | 1591.75 | 115.10 | - | 0 | 0 | 0 | |
| 13 Jun | 1590.10 | 115.10 | - | 0 | 0 | 0 | |
| 12 Jun | 1579.10 | 115.10 | - | 0 | 0 | 0 | |
| 11 Jun | 1568.25 | 115.10 | - | 0 | 0 | 0 | |
| 10 Jun | 1565.80 | 115.10 | - | 0 | 0 | 0 | |
| 7 Jun | 1567.70 | 115.10 | - | 0 | 0 | 0 | |
| 6 Jun | 1526.45 | 115.10 | - | 0 | 0 | 0 | |
| 5 Jun | 1517.70 | 115.10 | - | 0 | 0 | 0 | |
| 3 Jun | 1575.80 | 115.10 | - | 0 | 0 | 0 | |
For BAJAJ FINSERV LTD. - strike price 1620 expiring on 25JUL2024
Delta for 1620 PE is -
Historical price for 1620 PE is as follows
On 5 Jul BAJAJFINSV was trading at 1579.60. The strike last trading price was 54, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 103500
On 4 Jul BAJAJFINSV was trading at 1585.70. The strike last trading price was 55.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 96000
On 3 Jul BAJAJFINSV was trading at 1594.15. The strike last trading price was 50.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 92000
On 2 Jul BAJAJFINSV was trading at 1579.75. The strike last trading price was 57.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 84500
On 1 Jul BAJAJFINSV was trading at 1580.20. The strike last trading price was 57.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 86500
On 28 Jun BAJAJFINSV was trading at 1588.15. The strike last trading price was 57.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 29500 which increased total open position to 82000
On 27 Jun BAJAJFINSV was trading at 1603.10. The strike last trading price was 49.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 52500
On 26 Jun BAJAJFINSV was trading at 1600.25. The strike last trading price was 52, which was lower than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 30000
On 25 Jun BAJAJFINSV was trading at 1603.35. The strike last trading price was 47, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 20500
On 24 Jun BAJAJFINSV was trading at 1587.65. The strike last trading price was 59, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 5000
On 21 Jun BAJAJFINSV was trading at 1578.90. The strike last trading price was 54.00, 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 20 Jun BAJAJFINSV was trading at 1586.00. The strike last trading price was 51.00, 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 19 Jun BAJAJFINSV was trading at 1594.90. The strike last trading price was 51.00, 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 Jun BAJAJFINSV was trading at 1597.95. The strike last trading price was 115.10, 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 115.10, 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 115.10, 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 115.10, 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 115.10, 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 115.10, 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 115.10, 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 115.10, 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 115.10, 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 115.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0