BAJAJFINSV
Bajaj Finserv Ltd.
Historical option data for BAJAJFINSV
16 Sep 2024 04:12 PM IST
| BAJAJFINSV 1620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1857.60 | 278.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1894.45 | 278.8 | 68.65 | 2,000 | 0 | 26,000 | ||||
| 12 Sept | 1854.85 | 210.15 | -2.85 | 500 | 0 | 26,500 | ||||
| 11 Sept | 1833.15 | 213 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1824.50 | 213 | -15.00 | 1,500 | 0 | 26,500 | ||||
| 9 Sept | 1860.45 | 228 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1857.15 | 228 | -27.50 | 1,000 | 0 | 26,500 | ||||
|
|
||||||||||
| 5 Sept | 1864.95 | 255.5 | 7.50 | 1,000 | 0 | 27,500 | ||||
| 4 Sept | 1871.90 | 248 | 19.15 | 1,000 | 0 | 27,500 | ||||
| 3 Sept | 1865.60 | 228.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1840.55 | 228.85 | 64.50 | 1,000 | -500 | 27,000 | ||||
| 30 Aug | 1783.05 | 164.35 | 13.65 | 500 | 0 | 27,500 | ||||
| 29 Aug | 1755.65 | 150.7 | 36.60 | 6,000 | -1,000 | 27,500 | ||||
| 28 Aug | 1713.50 | 114.1 | -16.30 | 1,000 | 500 | 29,000 | ||||
| 27 Aug | 1719.00 | 130.4 | 33.75 | 86,500 | -13,500 | 29,000 | ||||
| 26 Aug | 1686.20 | 96.65 | 36.75 | 43,000 | -4,000 | 42,500 | ||||
| 23 Aug | 1639.90 | 59.9 | 5.30 | 11,500 | 1,500 | 46,500 | ||||
| 22 Aug | 1625.70 | 54.6 | 6.60 | 29,500 | 2,000 | 46,000 | ||||
| 21 Aug | 1620.95 | 48 | 4.00 | 39,500 | 2,000 | 44,000 | ||||
| 20 Aug | 1602.10 | 44 | 19.00 | 76,000 | 40,500 | 42,000 | ||||
| 19 Aug | 1551.10 | 25 | -37.05 | 1,500 | 0 | 0 | ||||
| 16 Aug | 1549.90 | 62.05 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1529.15 | 62.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1543.35 | 62.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1559.00 | 62.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1560.20 | 62.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1540.05 | 62.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1571.40 | 62.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1564.10 | 62.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1567.70 | 62.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1623.45 | 62.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1634.80 | 62.05 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1651.65 | 62.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1642.65 | 62.05 | 0 | 0 | 0 | |||||
For Bajaj Finserv Ltd. - strike price 1620 expiring on 26SEP2024
Delta for 1620 CE is -
Historical price for 1620 CE is as follows
On 16 Sept BAJAJFINSV was trading at 1857.60. The strike last trading price was 278.8, 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 278.8, which was 68.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26000
On 12 Sept BAJAJFINSV was trading at 1854.85. The strike last trading price was 210.15, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26500
On 11 Sept BAJAJFINSV was trading at 1833.15. The strike last trading price was 213, 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 213, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26500
On 9 Sept BAJAJFINSV was trading at 1860.45. The strike last trading price was 228, 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 228, which was -27.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26500
On 5 Sept BAJAJFINSV was trading at 1864.95. The strike last trading price was 255.5, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27500
On 4 Sept BAJAJFINSV was trading at 1871.90. The strike last trading price was 248, which was 19.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27500
On 3 Sept BAJAJFINSV was trading at 1865.60. The strike last trading price was 228.85, 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 228.85, which was 64.50 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 27000
On 30 Aug BAJAJFINSV was trading at 1783.05. The strike last trading price was 164.35, which was 13.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27500
On 29 Aug BAJAJFINSV was trading at 1755.65. The strike last trading price was 150.7, which was 36.60 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 27500
On 28 Aug BAJAJFINSV was trading at 1713.50. The strike last trading price was 114.1, which was -16.30 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 29000
On 27 Aug BAJAJFINSV was trading at 1719.00. The strike last trading price was 130.4, which was 33.75 higher than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 29000
On 26 Aug BAJAJFINSV was trading at 1686.20. The strike last trading price was 96.65, which was 36.75 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 42500
On 23 Aug BAJAJFINSV was trading at 1639.90. The strike last trading price was 59.9, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 46500
On 22 Aug BAJAJFINSV was trading at 1625.70. The strike last trading price was 54.6, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 46000
On 21 Aug BAJAJFINSV was trading at 1620.95. The strike last trading price was 48, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 44000
On 20 Aug BAJAJFINSV was trading at 1602.10. The strike last trading price was 44, which was 19.00 higher than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 42000
On 19 Aug BAJAJFINSV was trading at 1551.10. The strike last trading price was 25, which was -37.05 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 62.05, 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 14 Aug BAJAJFINSV was trading at 1529.15. The strike last trading price was 62.05, 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 13 Aug BAJAJFINSV was trading at 1543.35. The strike last trading price was 62.05, 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 12 Aug BAJAJFINSV was trading at 1559.00. The strike last trading price was 62.05, 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 9 Aug BAJAJFINSV was trading at 1560.20. The strike last trading price was 62.05, 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 8 Aug BAJAJFINSV was trading at 1540.05. The strike last trading price was 62.05, 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 7 Aug BAJAJFINSV was trading at 1571.40. The strike last trading price was 62.05, 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 6 Aug BAJAJFINSV was trading at 1564.10. The strike last trading price was 62.05, 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 5 Aug BAJAJFINSV was trading at 1567.70. The strike last trading price was 62.05, 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 2 Aug BAJAJFINSV was trading at 1623.45. The strike last trading price was 62.05, 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 1 Aug BAJAJFINSV was trading at 1634.80. The strike last trading price was 62.05, 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 31 Jul BAJAJFINSV was trading at 1651.65. The strike last trading price was 62.05, 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 30 Jul BAJAJFINSV was trading at 1642.65. The strike last trading price was 62.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BAJAJFINSV 1620 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1857.60 | 1.1 | -0.10 | 77,500 | -10,000 | 1,26,500 |
| 13 Sept | 1894.45 | 1.2 | -0.25 | 44,000 | -6,500 | 1,36,000 |
| 12 Sept | 1854.85 | 1.45 | -0.85 | 27,000 | -1,000 | 1,43,000 |
| 11 Sept | 1833.15 | 2.3 | -0.20 | 1,23,500 | 1,500 | 1,44,500 |
| 10 Sept | 1824.50 | 2.5 | 0.30 | 2,17,000 | 6,000 | 1,43,500 |
| 9 Sept | 1860.45 | 2.2 | -0.10 | 40,500 | -500 | 1,39,000 |
| 6 Sept | 1857.15 | 2.3 | 0.60 | 62,500 | 1,500 | 1,39,500 |
| 5 Sept | 1864.95 | 1.7 | -0.90 | 65,000 | -3,000 | 1,38,000 |
| 4 Sept | 1871.90 | 2.6 | -0.45 | 1,45,500 | -7,000 | 1,46,500 |
| 3 Sept | 1865.60 | 3.05 | -1.05 | 2,66,500 | 6,500 | 1,54,000 |
| 2 Sept | 1840.55 | 4.1 | -1.85 | 3,75,000 | 30,000 | 1,48,000 |
| 30 Aug | 1783.05 | 5.95 | -4.50 | 2,83,500 | -6,500 | 1,18,000 |
| 29 Aug | 1755.65 | 10.45 | -5.55 | 3,61,000 | 33,500 | 1,24,500 |
| 28 Aug | 1713.50 | 16 | 2.65 | 1,68,000 | 15,500 | 91,000 |
| 27 Aug | 1719.00 | 13.35 | -5.25 | 2,52,500 | 47,500 | 74,500 |
| 26 Aug | 1686.20 | 18.6 | -11.05 | 67,000 | 18,500 | 26,000 |
| 23 Aug | 1639.90 | 29.65 | -9.50 | 7,000 | 2,500 | 8,000 |
| 22 Aug | 1625.70 | 39.15 | -0.85 | 1,500 | 1,000 | 5,000 |
| 21 Aug | 1620.95 | 40 | -40.00 | 2,500 | 2,000 | 4,500 |
| 20 Aug | 1602.10 | 80 | 0.00 | 0 | 500 | 0 |
| 19 Aug | 1551.10 | 80 | -2.00 | 500 | 0 | 2,000 |
| 16 Aug | 1549.90 | 82 | -7.85 | 2,000 | 1,500 | 1,500 |
| 14 Aug | 1529.15 | 89.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1543.35 | 89.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1559.00 | 89.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1560.20 | 89.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1540.05 | 89.85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1571.40 | 89.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1564.10 | 89.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1567.70 | 89.85 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1623.45 | 89.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1634.80 | 89.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1651.65 | 89.85 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1642.65 | 89.85 | 0 | 0 | 0 | |
For Bajaj Finserv Ltd. - strike price 1620 expiring on 26SEP2024
Delta for 1620 PE is -
Historical price for 1620 PE is as follows
On 16 Sept BAJAJFINSV was trading at 1857.60. The strike last trading price was 1.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 126500
On 13 Sept BAJAJFINSV was trading at 1894.45. The strike last trading price was 1.2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 136000
On 12 Sept BAJAJFINSV was trading at 1854.85. The strike last trading price was 1.45, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 143000
On 11 Sept BAJAJFINSV was trading at 1833.15. The strike last trading price was 2.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 144500
On 10 Sept BAJAJFINSV was trading at 1824.50. The strike last trading price was 2.5, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 143500
On 9 Sept BAJAJFINSV was trading at 1860.45. The strike last trading price was 2.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 139000
On 6 Sept BAJAJFINSV was trading at 1857.15. The strike last trading price was 2.3, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 139500
On 5 Sept BAJAJFINSV was trading at 1864.95. The strike last trading price was 1.7, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 138000
On 4 Sept BAJAJFINSV was trading at 1871.90. The strike last trading price was 2.6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 146500
On 3 Sept BAJAJFINSV was trading at 1865.60. The strike last trading price was 3.05, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 154000
On 2 Sept BAJAJFINSV was trading at 1840.55. The strike last trading price was 4.1, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 148000
On 30 Aug BAJAJFINSV was trading at 1783.05. The strike last trading price was 5.95, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 118000
On 29 Aug BAJAJFINSV was trading at 1755.65. The strike last trading price was 10.45, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 33500 which increased total open position to 124500
On 28 Aug BAJAJFINSV was trading at 1713.50. The strike last trading price was 16, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 15500 which increased total open position to 91000
On 27 Aug BAJAJFINSV was trading at 1719.00. The strike last trading price was 13.35, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 47500 which increased total open position to 74500
On 26 Aug BAJAJFINSV was trading at 1686.20. The strike last trading price was 18.6, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 18500 which increased total open position to 26000
On 23 Aug BAJAJFINSV was trading at 1639.90. The strike last trading price was 29.65, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 8000
On 22 Aug BAJAJFINSV was trading at 1625.70. The strike last trading price was 39.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 5000
On 21 Aug BAJAJFINSV was trading at 1620.95. The strike last trading price was 40, which was -40.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 4500
On 20 Aug BAJAJFINSV was trading at 1602.10. The strike last trading price was 80, 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 19 Aug BAJAJFINSV was trading at 1551.10. The strike last trading price was 80, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 16 Aug BAJAJFINSV was trading at 1549.90. The strike last trading price was 82, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 14 Aug BAJAJFINSV was trading at 1529.15. The strike last trading price was 89.85, 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 89.85, 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 89.85, 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 89.85, 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 89.85, 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 89.85, 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 89.85, 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 89.85, 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 Aug BAJAJFINSV was trading at 1623.45. The strike last trading price was 89.85, 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 1 Aug BAJAJFINSV was trading at 1634.80. The strike last trading price was 89.85, 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 31 Jul BAJAJFINSV was trading at 1651.65. The strike last trading price was 89.85, 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 30 Jul BAJAJFINSV was trading at 1642.65. The strike last trading price was 89.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0