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 | 15.5 | -3.75 | - | 4,19,500 | 13,500 | 7,00,000 | |||
| 4 Jul | 1585.70 | 19.25 | - | 6,97,000 | 11,500 | 6,86,500 | ||||
| 3 Jul | 1594.15 | 23.4 | - | 7,36,000 | 6,000 | 6,75,000 | ||||
| 2 Jul | 1579.75 | 19.45 | - | 5,78,500 | 27,500 | 6,68,500 | ||||
| 1 Jul | 1580.20 | 21.8 | - | 7,73,000 | 3,58,500 | 6,41,000 | ||||
|
|
||||||||||
| 28 Jun | 1588.15 | 26 | - | 6,06,000 | 79,500 | 2,82,500 | ||||
| 27 Jun | 1603.10 | 33.25 | - | 4,73,000 | 47,000 | 2,03,000 | ||||
| 26 Jun | 1600.25 | 33.25 | - | 2,16,500 | 80,500 | 1,55,500 | ||||
| 25 Jun | 1603.35 | 36.6 | - | 1,02,000 | 17,000 | 75,000 | ||||
| 24 Jun | 1587.65 | 30 | - | 94,500 | 7,500 | 57,500 | ||||
| 21 Jun | 1578.90 | 27.75 | - | 35,500 | 7,500 | 50,500 | ||||
| 20 Jun | 1586.00 | 27.80 | - | 29,000 | -500 | 43,000 | ||||
| 19 Jun | 1594.90 | 29.40 | - | 44,500 | 37,500 | 43,500 | ||||
| 18 Jun | 1597.95 | 32.00 | - | 5,500 | 5,500 | 5,500 | ||||
| 14 Jun | 1591.75 | 28.70 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1590.10 | 28.70 | - | 0 | 1,000 | 0 | ||||
| 12 Jun | 1579.10 | 28.70 | - | 1,000 | 500 | 500 | ||||
| 11 Jun | 1568.25 | 118.60 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1565.80 | 118.60 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1567.70 | 118.60 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1526.45 | 118.60 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1517.70 | 118.60 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1575.80 | 118.60 | - | 0 | 0 | 0 | ||||
| 30 May | 1524.10 | 118.60 | - | 0 | 0 | 0 | ||||
For BAJAJ FINSERV LTD. - strike price 1640 expiring on 25JUL2024
Delta for 1640 CE is -
Historical price for 1640 CE is as follows
On 5 Jul BAJAJFINSV was trading at 1579.60. The strike last trading price was 15.5, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 700000
On 4 Jul BAJAJFINSV was trading at 1585.70. The strike last trading price was 19.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 11500 which increased total open position to 686500
On 3 Jul BAJAJFINSV was trading at 1594.15. The strike last trading price was 23.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 675000
On 2 Jul BAJAJFINSV was trading at 1579.75. The strike last trading price was 19.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 668500
On 1 Jul BAJAJFINSV was trading at 1580.20. The strike last trading price was 21.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 358500 which increased total open position to 641000
On 28 Jun BAJAJFINSV was trading at 1588.15. The strike last trading price was 26, which was lower than the previous day. The implied volatity was -, the open interest changed by 79500 which increased total open position to 282500
On 27 Jun BAJAJFINSV was trading at 1603.10. The strike last trading price was 33.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 47000 which increased total open position to 203000
On 26 Jun BAJAJFINSV was trading at 1600.25. The strike last trading price was 33.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 80500 which increased total open position to 155500
On 25 Jun BAJAJFINSV was trading at 1603.35. The strike last trading price was 36.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 75000
On 24 Jun BAJAJFINSV was trading at 1587.65. The strike last trading price was 30, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 57500
On 21 Jun BAJAJFINSV was trading at 1578.90. The strike last trading price was 27.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 50500
On 20 Jun BAJAJFINSV was trading at 1586.00. The strike last trading price was 27.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 43000
On 19 Jun BAJAJFINSV was trading at 1594.90. The strike last trading price was 29.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 43500
On 18 Jun BAJAJFINSV was trading at 1597.95. The strike last trading price was 32.00, 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 14 Jun BAJAJFINSV was trading at 1591.75. The strike last trading price was 28.70, 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 28.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 12 Jun BAJAJFINSV was trading at 1579.10. The strike last trading price was 28.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 11 Jun BAJAJFINSV was trading at 1568.25. The strike last trading price was 118.60, 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 10 Jun BAJAJFINSV was trading at 1565.80. The strike last trading price was 118.60, 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 7 Jun BAJAJFINSV was trading at 1567.70. The strike last trading price was 118.60, 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 6 Jun BAJAJFINSV was trading at 1526.45. The strike last trading price was 118.60, 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 5 Jun BAJAJFINSV was trading at 1517.70. The strike last trading price was 118.60, 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 3 Jun BAJAJFINSV was trading at 1575.80. The strike last trading price was 118.60, 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 30 May BAJAJFINSV was trading at 1524.10. The strike last trading price was 118.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1579.60 | 68.55 | -0.75 | - | 38,500 | 25,500 | 1,05,000 |
| 4 Jul | 1585.70 | 69.3 | - | 45,500 | 9,500 | 79,500 | |
| 3 Jul | 1594.15 | 63.05 | - | 38,000 | 8,500 | 70,000 | |
| 2 Jul | 1579.75 | 72.5 | - | 36,000 | 10,500 | 61,000 | |
| 1 Jul | 1580.20 | 71 | - | 30,000 | 3,500 | 50,500 | |
| 28 Jun | 1588.15 | 69.9 | - | 58,000 | 17,000 | 47,000 | |
| 27 Jun | 1603.10 | 64 | - | 41,500 | 8,000 | 30,000 | |
| 26 Jun | 1600.25 | 64 | - | 28,500 | 22,000 | 22,000 | |
| 25 Jun | 1603.35 | 73.45 | - | 0 | 0 | 0 | |
| 24 Jun | 1587.65 | 73.45 | - | 0 | 0 | 0 | |
| 21 Jun | 1578.90 | 73.45 | - | 0 | 0 | 0 | |
| 20 Jun | 1586.00 | 73.45 | - | 0 | 0 | 0 | |
| 19 Jun | 1594.90 | 73.45 | - | 0 | 0 | 0 | |
| 18 Jun | 1597.95 | 73.45 | - | 0 | 0 | 0 | |
| 14 Jun | 1591.75 | 73.45 | - | 0 | 0 | 0 | |
| 13 Jun | 1590.10 | 73.45 | - | 0 | 0 | 0 | |
| 12 Jun | 1579.10 | 73.45 | - | 0 | 0 | 0 | |
| 11 Jun | 1568.25 | 73.45 | - | 0 | 0 | 0 | |
| 10 Jun | 1565.80 | 73.45 | - | 0 | 0 | 0 | |
| 7 Jun | 1567.70 | 73.45 | - | 0 | 0 | 0 | |
| 6 Jun | 1526.45 | 73.45 | - | 0 | 0 | 0 | |
| 5 Jun | 1517.70 | 73.45 | - | 0 | 0 | 0 | |
| 3 Jun | 1575.80 | 73.45 | - | 0 | 0 | 0 | |
| 30 May | 1524.10 | 73.45 | - | 0 | 0 | 0 | |
For BAJAJ FINSERV LTD. - strike price 1640 expiring on 25JUL2024
Delta for 1640 PE is -
Historical price for 1640 PE is as follows
On 5 Jul BAJAJFINSV was trading at 1579.60. The strike last trading price was 68.55, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 105000
On 4 Jul BAJAJFINSV was trading at 1585.70. The strike last trading price was 69.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 79500
On 3 Jul BAJAJFINSV was trading at 1594.15. The strike last trading price was 63.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 70000
On 2 Jul BAJAJFINSV was trading at 1579.75. The strike last trading price was 72.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 61000
On 1 Jul BAJAJFINSV was trading at 1580.20. The strike last trading price was 71, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 50500
On 28 Jun BAJAJFINSV was trading at 1588.15. The strike last trading price was 69.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 47000
On 27 Jun BAJAJFINSV was trading at 1603.10. The strike last trading price was 64, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 30000
On 26 Jun BAJAJFINSV was trading at 1600.25. The strike last trading price was 64, which was lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 22000
On 25 Jun BAJAJFINSV was trading at 1603.35. The strike last trading price was 73.45, 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 24 Jun BAJAJFINSV was trading at 1587.65. The strike last trading price was 73.45, 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 Jun BAJAJFINSV was trading at 1578.90. The strike last trading price was 73.45, 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 20 Jun BAJAJFINSV was trading at 1586.00. The strike last trading price was 73.45, 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 73.45, 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 73.45, 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 73.45, 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 73.45, 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 73.45, 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 73.45, 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 73.45, 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 73.45, 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 73.45, 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 73.45, 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 73.45, 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 73.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0