BAJAJFINSV
Bajaj Finserv Ltd.
Historical option data for BAJAJFINSV
16 Sep 2024 04:12 PM IST
| BAJAJFINSV 1660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1857.60 | 198 | -46.00 | 3,000 | -1,000 | 87,500 | ||||
| 13 Sept | 1894.45 | 244 | 53.00 | 7,500 | -5,500 | 90,500 | ||||
|
|
||||||||||
| 12 Sept | 1854.85 | 191 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1833.15 | 191 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1824.50 | 191 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1860.45 | 191 | 0.00 | 0 | -500 | 0 | ||||
| 6 Sept | 1857.15 | 191 | -27.80 | 1,500 | 0 | 96,500 | ||||
| 5 Sept | 1864.95 | 218.8 | 2.80 | 500 | 0 | 97,000 | ||||
| 4 Sept | 1871.90 | 216 | 46.00 | 2,500 | -1,500 | 97,500 | ||||
| 3 Sept | 1865.60 | 170 | -34.90 | 1,000 | 0 | 99,500 | ||||
| 2 Sept | 1840.55 | 204.9 | 65.90 | 58,000 | -29,500 | 99,500 | ||||
| 30 Aug | 1783.05 | 139 | 21.60 | 31,500 | -5,500 | 1,29,500 | ||||
| 29 Aug | 1755.65 | 117.4 | 42.05 | 94,000 | -2,500 | 1,35,000 | ||||
| 28 Aug | 1713.50 | 75.35 | -21.80 | 1,40,500 | 68,500 | 1,38,000 | ||||
| 27 Aug | 1719.00 | 97.15 | 27.20 | 3,63,500 | 14,000 | 71,500 | ||||
| 26 Aug | 1686.20 | 69.95 | 29.15 | 4,61,500 | 10,000 | 59,000 | ||||
| 23 Aug | 1639.90 | 40.8 | 8.05 | 99,500 | 31,500 | 55,000 | ||||
| 22 Aug | 1625.70 | 32.75 | -0.25 | 21,000 | 7,500 | 23,500 | ||||
| 21 Aug | 1620.95 | 33 | 4.00 | 14,500 | 8,000 | 16,000 | ||||
| 20 Aug | 1602.10 | 29 | -18.10 | 11,000 | 8,000 | 8,000 | ||||
| 19 Aug | 1551.10 | 47.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1549.90 | 47.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1529.15 | 47.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1543.35 | 47.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1559.00 | 47.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1560.20 | 47.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1540.05 | 47.1 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1571.40 | 47.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1564.10 | 47.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1567.70 | 47.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1623.45 | 47.1 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1634.80 | 47.1 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1651.65 | 47.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1642.65 | 47.1 | 0 | 0 | 0 | |||||
For Bajaj Finserv Ltd. - strike price 1660 expiring on 26SEP2024
Delta for 1660 CE is -
Historical price for 1660 CE is as follows
On 16 Sept BAJAJFINSV was trading at 1857.60. The strike last trading price was 198, which was -46.00 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 87500
On 13 Sept BAJAJFINSV was trading at 1894.45. The strike last trading price was 244, which was 53.00 higher than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 90500
On 12 Sept BAJAJFINSV was trading at 1854.85. The strike last trading price was 191, 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 191, 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 191, 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 191, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 0
On 6 Sept BAJAJFINSV was trading at 1857.15. The strike last trading price was 191, which was -27.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96500
On 5 Sept BAJAJFINSV was trading at 1864.95. The strike last trading price was 218.8, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97000
On 4 Sept BAJAJFINSV was trading at 1871.90. The strike last trading price was 216, which was 46.00 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 97500
On 3 Sept BAJAJFINSV was trading at 1865.60. The strike last trading price was 170, which was -34.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 99500
On 2 Sept BAJAJFINSV was trading at 1840.55. The strike last trading price was 204.9, which was 65.90 higher than the previous day. The implied volatity was -, the open interest changed by -29500 which decreased total open position to 99500
On 30 Aug BAJAJFINSV was trading at 1783.05. The strike last trading price was 139, which was 21.60 higher than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 129500
On 29 Aug BAJAJFINSV was trading at 1755.65. The strike last trading price was 117.4, which was 42.05 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 135000
On 28 Aug BAJAJFINSV was trading at 1713.50. The strike last trading price was 75.35, which was -21.80 lower than the previous day. The implied volatity was -, the open interest changed by 68500 which increased total open position to 138000
On 27 Aug BAJAJFINSV was trading at 1719.00. The strike last trading price was 97.15, which was 27.20 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 71500
On 26 Aug BAJAJFINSV was trading at 1686.20. The strike last trading price was 69.95, which was 29.15 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 59000
On 23 Aug BAJAJFINSV was trading at 1639.90. The strike last trading price was 40.8, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 55000
On 22 Aug BAJAJFINSV was trading at 1625.70. The strike last trading price was 32.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 23500
On 21 Aug BAJAJFINSV was trading at 1620.95. The strike last trading price was 33, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 16000
On 20 Aug BAJAJFINSV was trading at 1602.10. The strike last trading price was 29, which was -18.10 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 8000
On 19 Aug BAJAJFINSV was trading at 1551.10. The strike last trading price was 47.1, 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 47.1, 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 47.1, 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 47.1, 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 47.1, 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 47.1, 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 47.1, 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 47.1, 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 47.1, 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 47.1, 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 47.1, 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 47.1, 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 47.1, 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 47.1, 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 1660 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1857.60 | 1.6 | -0.10 | 4,36,000 | 7,000 | 1,29,500 |
| 13 Sept | 1894.45 | 1.7 | -0.70 | 2,78,500 | -27,000 | 1,25,000 |
| 12 Sept | 1854.85 | 2.4 | -1.10 | 2,67,000 | 3,500 | 1,50,000 |
| 11 Sept | 1833.15 | 3.5 | -0.50 | 2,79,500 | -12,000 | 1,49,000 |
| 10 Sept | 1824.50 | 4 | 0.75 | 2,83,500 | -1,500 | 1,61,500 |
| 9 Sept | 1860.45 | 3.25 | -0.20 | 2,53,500 | -20,500 | 1,63,500 |
| 6 Sept | 1857.15 | 3.45 | 0.75 | 3,99,000 | 46,000 | 1,87,500 |
| 5 Sept | 1864.95 | 2.7 | -1.00 | 1,39,500 | 2,000 | 1,43,000 |
| 4 Sept | 1871.90 | 3.7 | -0.85 | 1,98,500 | -14,500 | 1,41,500 |
| 3 Sept | 1865.60 | 4.55 | -1.40 | 3,56,500 | 15,000 | 1,55,500 |
| 2 Sept | 1840.55 | 5.95 | -3.60 | 4,96,500 | -32,000 | 1,40,500 |
| 30 Aug | 1783.05 | 9.55 | -6.35 | 4,92,000 | 9,000 | 1,72,500 |
| 29 Aug | 1755.65 | 15.9 | -10.05 | 4,86,500 | 48,000 | 1,67,500 |
| 28 Aug | 1713.50 | 25.95 | 4.45 | 1,70,000 | 37,000 | 1,19,000 |
| 27 Aug | 1719.00 | 21.5 | -9.70 | 3,18,000 | 33,000 | 85,000 |
| 26 Aug | 1686.20 | 31.2 | -18.30 | 1,82,000 | 45,500 | 51,000 |
| 23 Aug | 1639.90 | 49.5 | -8.50 | 6,500 | 1,500 | 5,000 |
| 22 Aug | 1625.70 | 58 | -0.65 | 2,000 | 1,000 | 3,000 |
| 21 Aug | 1620.95 | 58.65 | -55.75 | 2,000 | 1,500 | 1,500 |
| 20 Aug | 1602.10 | 114.4 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1551.10 | 114.4 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1549.90 | 114.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1529.15 | 114.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1543.35 | 114.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1559.00 | 114.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1560.20 | 114.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1540.05 | 114.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1571.40 | 114.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1564.10 | 114.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1567.70 | 114.4 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1623.45 | 114.4 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1634.80 | 114.4 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1651.65 | 114.4 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1642.65 | 114.4 | 0 | 0 | 0 | |
For Bajaj Finserv Ltd. - strike price 1660 expiring on 26SEP2024
Delta for 1660 PE is -
Historical price for 1660 PE is as follows
On 16 Sept BAJAJFINSV was trading at 1857.60. The strike last trading price was 1.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 129500
On 13 Sept BAJAJFINSV was trading at 1894.45. The strike last trading price was 1.7, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 125000
On 12 Sept BAJAJFINSV was trading at 1854.85. The strike last trading price was 2.4, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 150000
On 11 Sept BAJAJFINSV was trading at 1833.15. The strike last trading price was 3.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 149000
On 10 Sept BAJAJFINSV was trading at 1824.50. The strike last trading price was 4, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 161500
On 9 Sept BAJAJFINSV was trading at 1860.45. The strike last trading price was 3.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -20500 which decreased total open position to 163500
On 6 Sept BAJAJFINSV was trading at 1857.15. The strike last trading price was 3.45, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 46000 which increased total open position to 187500
On 5 Sept BAJAJFINSV was trading at 1864.95. The strike last trading price was 2.7, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 143000
On 4 Sept BAJAJFINSV was trading at 1871.90. The strike last trading price was 3.7, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -14500 which decreased total open position to 141500
On 3 Sept BAJAJFINSV was trading at 1865.60. The strike last trading price was 4.55, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 155500
On 2 Sept BAJAJFINSV was trading at 1840.55. The strike last trading price was 5.95, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by -32000 which decreased total open position to 140500
On 30 Aug BAJAJFINSV was trading at 1783.05. The strike last trading price was 9.55, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 172500
On 29 Aug BAJAJFINSV was trading at 1755.65. The strike last trading price was 15.9, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 167500
On 28 Aug BAJAJFINSV was trading at 1713.50. The strike last trading price was 25.95, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 37000 which increased total open position to 119000
On 27 Aug BAJAJFINSV was trading at 1719.00. The strike last trading price was 21.5, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 85000
On 26 Aug BAJAJFINSV was trading at 1686.20. The strike last trading price was 31.2, which was -18.30 lower than the previous day. The implied volatity was -, the open interest changed by 45500 which increased total open position to 51000
On 23 Aug BAJAJFINSV was trading at 1639.90. The strike last trading price was 49.5, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 5000
On 22 Aug BAJAJFINSV was trading at 1625.70. The strike last trading price was 58, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 3000
On 21 Aug BAJAJFINSV was trading at 1620.95. The strike last trading price was 58.65, which was -55.75 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 20 Aug BAJAJFINSV was trading at 1602.10. The strike last trading price was 114.4, 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 114.4, 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 114.4, 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 114.4, 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 114.4, 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 114.4, 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 114.4, 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 114.4, 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 114.4, 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 114.4, 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 114.4, 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 114.4, 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 114.4, 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 114.4, 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 114.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0