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 | 6.1 | -2.20 | - | 4,12,000 | 37,500 | 7,87,000 | |||
|
|
||||||||||
| 4 Jul | 1585.70 | 8.3 | - | 6,81,500 | 16,000 | 7,49,500 | ||||
| 3 Jul | 1594.15 | 10.15 | - | 4,92,000 | 46,000 | 7,33,500 | ||||
| 2 Jul | 1579.75 | 8.4 | - | 5,79,500 | 5,000 | 6,87,500 | ||||
| 1 Jul | 1580.20 | 9.85 | - | 9,33,500 | 1,54,500 | 6,82,500 | ||||
| 28 Jun | 1588.15 | 12.1 | - | 9,80,000 | 51,500 | 5,28,000 | ||||
| 27 Jun | 1603.10 | 16.55 | - | 6,56,500 | 32,500 | 4,76,500 | ||||
| 26 Jun | 1600.25 | 16.5 | - | 6,14,000 | 1,01,000 | 4,43,500 | ||||
| 25 Jun | 1603.35 | 19.5 | - | 7,84,000 | 56,500 | 3,42,500 | ||||
| 24 Jun | 1587.65 | 15.7 | - | 3,64,500 | 13,500 | 2,87,500 | ||||
| 21 Jun | 1578.90 | 15.05 | - | 4,41,500 | 1,66,500 | 2,72,500 | ||||
| 20 Jun | 1586.00 | 14.15 | - | 95,500 | 6,000 | 1,06,000 | ||||
| 19 Jun | 1594.90 | 15.50 | - | 29,000 | 5,500 | 1,00,000 | ||||
| 18 Jun | 1597.95 | 15.90 | - | 82,000 | 34,500 | 94,500 | ||||
| 14 Jun | 1591.75 | 14.95 | - | 7,500 | 2,500 | 60,000 | ||||
| 13 Jun | 1590.10 | 15.50 | - | 23,500 | 21,500 | 57,500 | ||||
| 12 Jun | 1579.10 | 15.10 | - | 18,000 | 15,000 | 35,000 | ||||
| 11 Jun | 1568.25 | 17.50 | - | 3,000 | 500 | 19,500 | ||||
| 10 Jun | 1565.80 | 18.10 | - | 11,000 | 9,000 | 18,500 | ||||
| 7 Jun | 1567.70 | 17.00 | - | 9,000 | 2,500 | 3,000 | ||||
| 6 Jun | 1526.45 | 12.10 | - | 500 | 500 | 500 | ||||
| 5 Jun | 1517.70 | 15.00 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1575.80 | 0.00 | - | 0 | 0 | 0 | ||||
For BAJAJ FINSERV LTD. - strike price 1700 expiring on 25JUL2024
Delta for 1700 CE is -
Historical price for 1700 CE is as follows
On 5 Jul BAJAJFINSV was trading at 1579.60. The strike last trading price was 6.1, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 787000
On 4 Jul BAJAJFINSV was trading at 1585.70. The strike last trading price was 8.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 749500
On 3 Jul BAJAJFINSV was trading at 1594.15. The strike last trading price was 10.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 46000 which increased total open position to 733500
On 2 Jul BAJAJFINSV was trading at 1579.75. The strike last trading price was 8.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 687500
On 1 Jul BAJAJFINSV was trading at 1580.20. The strike last trading price was 9.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 154500 which increased total open position to 682500
On 28 Jun BAJAJFINSV was trading at 1588.15. The strike last trading price was 12.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 51500 which increased total open position to 528000
On 27 Jun BAJAJFINSV was trading at 1603.10. The strike last trading price was 16.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 476500
On 26 Jun BAJAJFINSV was trading at 1600.25. The strike last trading price was 16.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 101000 which increased total open position to 443500
On 25 Jun BAJAJFINSV was trading at 1603.35. The strike last trading price was 19.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 56500 which increased total open position to 342500
On 24 Jun BAJAJFINSV was trading at 1587.65. The strike last trading price was 15.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 287500
On 21 Jun BAJAJFINSV was trading at 1578.90. The strike last trading price was 15.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 166500 which increased total open position to 272500
On 20 Jun BAJAJFINSV was trading at 1586.00. The strike last trading price was 14.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 106000
On 19 Jun BAJAJFINSV was trading at 1594.90. The strike last trading price was 15.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 100000
On 18 Jun BAJAJFINSV was trading at 1597.95. The strike last trading price was 15.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 94500
On 14 Jun BAJAJFINSV was trading at 1591.75. The strike last trading price was 14.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 60000
On 13 Jun BAJAJFINSV was trading at 1590.10. The strike last trading price was 15.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 21500 which increased total open position to 57500
On 12 Jun BAJAJFINSV was trading at 1579.10. The strike last trading price was 15.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 35000
On 11 Jun BAJAJFINSV was trading at 1568.25. The strike last trading price was 17.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 19500
On 10 Jun BAJAJFINSV was trading at 1565.80. The strike last trading price was 18.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 18500
On 7 Jun BAJAJFINSV was trading at 1567.70. The strike last trading price was 17.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 3000
On 6 Jun BAJAJFINSV was trading at 1526.45. The strike last trading price was 12.10, 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 5 Jun BAJAJFINSV was trading at 1517.70. The strike last trading price was 15.00, 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 3 Jun BAJAJFINSV was trading at 1575.80. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1579.60 | 121 | 4.10 | - | 7,000 | 2,000 | 1,67,000 |
| 4 Jul | 1585.70 | 116.9 | - | 53,500 | -25,500 | 1,65,000 | |
| 3 Jul | 1594.15 | 109.8 | - | 23,000 | 19,000 | 1,90,500 | |
| 2 Jul | 1579.75 | 120.5 | - | 31,500 | 1,000 | 1,71,000 | |
| 1 Jul | 1580.20 | 118 | - | 20,500 | -2,000 | 1,70,000 | |
| 28 Jun | 1588.15 | 115.7 | - | 40,500 | 24,000 | 1,72,000 | |
| 27 Jun | 1603.10 | 103.35 | - | 87,500 | 56,500 | 1,48,000 | |
| 26 Jun | 1600.25 | 106.45 | - | 59,000 | 30,000 | 91,500 | |
| 25 Jun | 1603.35 | 99.6 | - | 53,500 | 41,000 | 61,500 | |
| 24 Jun | 1587.65 | 120 | - | 3,000 | 500 | 20,500 | |
| 21 Jun | 1578.90 | 125.25 | - | 16,000 | 4,000 | 14,500 | |
| 20 Jun | 1586.00 | 114.20 | - | 1,000 | 1,000 | 10,000 | |
| 19 Jun | 1594.90 | 103.00 | - | 2,000 | 1,500 | 9,000 | |
| 18 Jun | 1597.95 | 106.00 | - | 3,000 | 2,500 | 6,500 | |
| 14 Jun | 1591.75 | 117.00 | - | 500 | 0 | 4,000 | |
| 13 Jun | 1590.10 | 115.00 | - | 4,000 | 0 | 0 | |
| 12 Jun | 1579.10 | 175.50 | - | 0 | 0 | 0 | |
| 11 Jun | 1568.25 | 175.50 | - | 0 | 0 | 0 | |
| 10 Jun | 1565.80 | 175.50 | - | 0 | 0 | 0 | |
| 7 Jun | 1567.70 | 175.50 | - | 0 | 0 | 0 | |
| 6 Jun | 1526.45 | 175.50 | - | 0 | 0 | 0 | |
| 5 Jun | 1517.70 | 175.50 | - | 0 | 0 | 0 | |
| 3 Jun | 1575.80 | 0.00 | - | 0 | 0 | 0 | |
For BAJAJ FINSERV LTD. - strike price 1700 expiring on 25JUL2024
Delta for 1700 PE is -
Historical price for 1700 PE is as follows
On 5 Jul BAJAJFINSV was trading at 1579.60. The strike last trading price was 121, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 167000
On 4 Jul BAJAJFINSV was trading at 1585.70. The strike last trading price was 116.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -25500 which decreased total open position to 165000
On 3 Jul BAJAJFINSV was trading at 1594.15. The strike last trading price was 109.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 190500
On 2 Jul BAJAJFINSV was trading at 1579.75. The strike last trading price was 120.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 171000
On 1 Jul BAJAJFINSV was trading at 1580.20. The strike last trading price was 118, which was lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 170000
On 28 Jun BAJAJFINSV was trading at 1588.15. The strike last trading price was 115.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 172000
On 27 Jun BAJAJFINSV was trading at 1603.10. The strike last trading price was 103.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 56500 which increased total open position to 148000
On 26 Jun BAJAJFINSV was trading at 1600.25. The strike last trading price was 106.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 91500
On 25 Jun BAJAJFINSV was trading at 1603.35. The strike last trading price was 99.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 41000 which increased total open position to 61500
On 24 Jun BAJAJFINSV was trading at 1587.65. The strike last trading price was 120, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 20500
On 21 Jun BAJAJFINSV was trading at 1578.90. The strike last trading price was 125.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 14500
On 20 Jun BAJAJFINSV was trading at 1586.00. The strike last trading price was 114.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 10000
On 19 Jun BAJAJFINSV was trading at 1594.90. The strike last trading price was 103.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 9000
On 18 Jun BAJAJFINSV was trading at 1597.95. The strike last trading price was 106.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 6500
On 14 Jun BAJAJFINSV was trading at 1591.75. The strike last trading price was 117.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 13 Jun BAJAJFINSV was trading at 1590.10. The strike last trading price was 115.00, 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 12 Jun BAJAJFINSV was trading at 1579.10. The strike last trading price was 175.50, 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 175.50, 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 175.50, 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 175.50, 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 175.50, 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 175.50, 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 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0