BAJAJFINSV
Bajaj Finserv Ltd.
Historical option data for BAJAJFINSV
16 Sep 2024 04:12 PM IST
| BAJAJFINSV 1700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1857.60 | 163.3 | -37.70 | 30,000 | -15,000 | 2,36,000 | ||||
| 13 Sept | 1894.45 | 201 | 43.00 | 23,000 | -4,000 | 2,51,000 | ||||
| 12 Sept | 1854.85 | 158 | 17.50 | 32,000 | -4,000 | 2,58,500 | ||||
| 11 Sept | 1833.15 | 140.5 | 2.65 | 18,000 | 1,500 | 2,63,500 | ||||
| 10 Sept | 1824.50 | 137.85 | -27.65 | 69,000 | 11,500 | 2,62,000 | ||||
| 9 Sept | 1860.45 | 165.5 | -1.60 | 9,000 | -5,000 | 2,51,000 | ||||
| 6 Sept | 1857.15 | 167.1 | -7.40 | 34,500 | -9,000 | 2,56,000 | ||||
| 5 Sept | 1864.95 | 174.5 | -5.10 | 65,000 | -26,500 | 2,65,000 | ||||
| 4 Sept | 1871.90 | 179.6 | 8.55 | 66,000 | -14,000 | 2,91,500 | ||||
| 3 Sept | 1865.60 | 171.05 | 12.25 | 1,03,000 | -7,500 | 3,05,500 | ||||
| 2 Sept | 1840.55 | 158.8 | 52.95 | 3,42,000 | -52,000 | 3,13,500 | ||||
| 30 Aug | 1783.05 | 105.85 | 16.00 | 8,14,500 | 8,000 | 3,65,500 | ||||
| 29 Aug | 1755.65 | 89.85 | 31.80 | 17,65,500 | -1,65,500 | 3,59,000 | ||||
| 28 Aug | 1713.50 | 58.05 | -13.50 | 12,13,000 | -17,500 | 5,25,000 | ||||
| 27 Aug | 1719.00 | 71.55 | 24.15 | 38,83,000 | -2,38,000 | 5,44,500 | ||||
| 26 Aug | 1686.20 | 47.4 | 20.40 | 18,10,500 | 3,86,000 | 7,86,500 | ||||
| 23 Aug | 1639.90 | 27 | 4.00 | 1,99,000 | 55,500 | 3,99,000 | ||||
| 22 Aug | 1625.70 | 23 | 1.35 | 99,000 | 27,500 | 3,42,500 | ||||
| 21 Aug | 1620.95 | 21.65 | 4.20 | 3,05,000 | 1,44,000 | 3,14,500 | ||||
| 20 Aug | 1602.10 | 17.45 | 9.60 | 2,99,500 | 1,11,500 | 1,71,000 | ||||
| 19 Aug | 1551.10 | 7.85 | -0.20 | 14,000 | 5,500 | 59,000 | ||||
| 16 Aug | 1549.90 | 8.05 | 0.15 | 30,000 | 8,000 | 53,500 | ||||
| 14 Aug | 1529.15 | 7.9 | -2.30 | 21,500 | -4,500 | 44,000 | ||||
| 13 Aug | 1543.35 | 10.2 | -2.60 | 13,500 | 1,500 | 48,000 | ||||
|
|
||||||||||
| 12 Aug | 1559.00 | 12.8 | -0.85 | 25,000 | 8,000 | 44,500 | ||||
| 9 Aug | 1560.20 | 13.65 | 2.65 | 23,500 | 4,500 | 36,500 | ||||
| 8 Aug | 1540.05 | 11 | -4.15 | 9,500 | -1,000 | 31,000 | ||||
| 7 Aug | 1571.40 | 15.15 | -4.85 | 1,500 | -500 | 31,500 | ||||
| 6 Aug | 1564.10 | 20 | -1.05 | 2,500 | -1,000 | 32,000 | ||||
| 5 Aug | 1567.70 | 21.05 | -13.45 | 7,500 | -3,000 | 33,500 | ||||
| 2 Aug | 1623.45 | 34.5 | -3.45 | 13,500 | 3,000 | 36,000 | ||||
| 1 Aug | 1634.80 | 37.95 | -7.90 | 7,000 | 3,500 | 33,000 | ||||
| 31 Jul | 1651.65 | 45.85 | 1.30 | 7,000 | 3,500 | 29,500 | ||||
| 30 Jul | 1642.65 | 44.55 | 32,000 | 26,000 | 26,000 | |||||
For Bajaj Finserv Ltd. - strike price 1700 expiring on 26SEP2024
Delta for 1700 CE is -
Historical price for 1700 CE is as follows
On 16 Sept BAJAJFINSV was trading at 1857.60. The strike last trading price was 163.3, which was -37.70 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 236000
On 13 Sept BAJAJFINSV was trading at 1894.45. The strike last trading price was 201, which was 43.00 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 251000
On 12 Sept BAJAJFINSV was trading at 1854.85. The strike last trading price was 158, which was 17.50 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 258500
On 11 Sept BAJAJFINSV was trading at 1833.15. The strike last trading price was 140.5, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 263500
On 10 Sept BAJAJFINSV was trading at 1824.50. The strike last trading price was 137.85, which was -27.65 lower than the previous day. The implied volatity was -, the open interest changed by 11500 which increased total open position to 262000
On 9 Sept BAJAJFINSV was trading at 1860.45. The strike last trading price was 165.5, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 251000
On 6 Sept BAJAJFINSV was trading at 1857.15. The strike last trading price was 167.1, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 256000
On 5 Sept BAJAJFINSV was trading at 1864.95. The strike last trading price was 174.5, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by -26500 which decreased total open position to 265000
On 4 Sept BAJAJFINSV was trading at 1871.90. The strike last trading price was 179.6, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 291500
On 3 Sept BAJAJFINSV was trading at 1865.60. The strike last trading price was 171.05, which was 12.25 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 305500
On 2 Sept BAJAJFINSV was trading at 1840.55. The strike last trading price was 158.8, which was 52.95 higher than the previous day. The implied volatity was -, the open interest changed by -52000 which decreased total open position to 313500
On 30 Aug BAJAJFINSV was trading at 1783.05. The strike last trading price was 105.85, which was 16.00 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 365500
On 29 Aug BAJAJFINSV was trading at 1755.65. The strike last trading price was 89.85, which was 31.80 higher than the previous day. The implied volatity was -, the open interest changed by -165500 which decreased total open position to 359000
On 28 Aug BAJAJFINSV was trading at 1713.50. The strike last trading price was 58.05, which was -13.50 lower than the previous day. The implied volatity was -, the open interest changed by -17500 which decreased total open position to 525000
On 27 Aug BAJAJFINSV was trading at 1719.00. The strike last trading price was 71.55, which was 24.15 higher than the previous day. The implied volatity was -, the open interest changed by -238000 which decreased total open position to 544500
On 26 Aug BAJAJFINSV was trading at 1686.20. The strike last trading price was 47.4, which was 20.40 higher than the previous day. The implied volatity was -, the open interest changed by 386000 which increased total open position to 786500
On 23 Aug BAJAJFINSV was trading at 1639.90. The strike last trading price was 27, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 55500 which increased total open position to 399000
On 22 Aug BAJAJFINSV was trading at 1625.70. The strike last trading price was 23, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 342500
On 21 Aug BAJAJFINSV was trading at 1620.95. The strike last trading price was 21.65, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 144000 which increased total open position to 314500
On 20 Aug BAJAJFINSV was trading at 1602.10. The strike last trading price was 17.45, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by 111500 which increased total open position to 171000
On 19 Aug BAJAJFINSV was trading at 1551.10. The strike last trading price was 7.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 59000
On 16 Aug BAJAJFINSV was trading at 1549.90. The strike last trading price was 8.05, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 53500
On 14 Aug BAJAJFINSV was trading at 1529.15. The strike last trading price was 7.9, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 44000
On 13 Aug BAJAJFINSV was trading at 1543.35. The strike last trading price was 10.2, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 48000
On 12 Aug BAJAJFINSV was trading at 1559.00. The strike last trading price was 12.8, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 44500
On 9 Aug BAJAJFINSV was trading at 1560.20. The strike last trading price was 13.65, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 36500
On 8 Aug BAJAJFINSV was trading at 1540.05. The strike last trading price was 11, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 31000
On 7 Aug BAJAJFINSV was trading at 1571.40. The strike last trading price was 15.15, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 31500
On 6 Aug BAJAJFINSV was trading at 1564.10. The strike last trading price was 20, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 32000
On 5 Aug BAJAJFINSV was trading at 1567.70. The strike last trading price was 21.05, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 33500
On 2 Aug BAJAJFINSV was trading at 1623.45. The strike last trading price was 34.5, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 36000
On 1 Aug BAJAJFINSV was trading at 1634.80. The strike last trading price was 37.95, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 33000
On 31 Jul BAJAJFINSV was trading at 1651.65. The strike last trading price was 45.85, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 29500
On 30 Jul BAJAJFINSV was trading at 1642.65. The strike last trading price was 44.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 26000
| BAJAJFINSV 1700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1857.60 | 2.8 | 0.40 | 17,23,000 | -2,12,000 | 5,60,500 |
| 13 Sept | 1894.45 | 2.4 | -1.75 | 9,84,000 | 1,21,000 | 7,65,500 |
| 12 Sept | 1854.85 | 4.15 | -1.95 | 5,23,000 | -9,000 | 6,46,500 |
| 11 Sept | 1833.15 | 6.1 | -0.65 | 6,04,500 | 23,500 | 6,55,500 |
| 10 Sept | 1824.50 | 6.75 | 1.50 | 8,70,500 | -63,000 | 6,33,500 |
| 9 Sept | 1860.45 | 5.25 | -0.55 | 5,25,000 | -33,500 | 6,91,500 |
| 6 Sept | 1857.15 | 5.8 | 1.35 | 9,13,000 | -21,500 | 7,28,500 |
| 5 Sept | 1864.95 | 4.45 | -1.05 | 5,54,500 | -34,000 | 7,47,500 |
| 4 Sept | 1871.90 | 5.5 | -1.40 | 5,07,500 | 24,500 | 7,83,000 |
| 3 Sept | 1865.60 | 6.9 | -2.70 | 12,90,000 | 84,500 | 7,56,000 |
| 2 Sept | 1840.55 | 9.6 | -6.35 | 24,08,000 | 1,54,500 | 6,69,000 |
| 30 Aug | 1783.05 | 15.95 | -9.00 | 15,85,500 | 66,000 | 5,10,500 |
| 29 Aug | 1755.65 | 24.95 | -16.00 | 19,84,500 | 1,21,500 | 4,43,500 |
| 28 Aug | 1713.50 | 40.95 | 6.15 | 7,73,000 | 38,000 | 3,20,500 |
| 27 Aug | 1719.00 | 34.8 | -15.60 | 8,89,500 | 1,81,500 | 2,83,500 |
| 26 Aug | 1686.20 | 50.4 | -20.45 | 1,24,500 | 52,500 | 1,00,000 |
| 23 Aug | 1639.90 | 70.85 | -13.65 | 6,500 | 1,000 | 46,500 |
| 22 Aug | 1625.70 | 84.5 | -6.10 | 8,000 | 1,000 | 45,500 |
| 21 Aug | 1620.95 | 90.6 | -8.80 | 47,500 | 35,000 | 44,000 |
| 20 Aug | 1602.10 | 99.4 | -45.60 | 10,000 | 7,500 | 8,500 |
| 19 Aug | 1551.10 | 145 | 0.00 | 0 | 1,000 | 0 |
| 16 Aug | 1549.90 | 145 | 3.15 | 1,000 | 500 | 500 |
| 14 Aug | 1529.15 | 141.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1543.35 | 141.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1559.00 | 141.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1560.20 | 141.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1540.05 | 141.85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1571.40 | 141.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1564.10 | 141.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1567.70 | 141.85 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1623.45 | 141.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1634.80 | 141.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1651.65 | 141.85 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1642.65 | 141.85 | 0 | 0 | 0 | |
For Bajaj Finserv Ltd. - strike price 1700 expiring on 26SEP2024
Delta for 1700 PE is -
Historical price for 1700 PE is as follows
On 16 Sept BAJAJFINSV was trading at 1857.60. The strike last trading price was 2.8, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -212000 which decreased total open position to 560500
On 13 Sept BAJAJFINSV was trading at 1894.45. The strike last trading price was 2.4, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 121000 which increased total open position to 765500
On 12 Sept BAJAJFINSV was trading at 1854.85. The strike last trading price was 4.15, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 646500
On 11 Sept BAJAJFINSV was trading at 1833.15. The strike last trading price was 6.1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 23500 which increased total open position to 655500
On 10 Sept BAJAJFINSV was trading at 1824.50. The strike last trading price was 6.75, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -63000 which decreased total open position to 633500
On 9 Sept BAJAJFINSV was trading at 1860.45. The strike last trading price was 5.25, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -33500 which decreased total open position to 691500
On 6 Sept BAJAJFINSV was trading at 1857.15. The strike last trading price was 5.8, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -21500 which decreased total open position to 728500
On 5 Sept BAJAJFINSV was trading at 1864.95. The strike last trading price was 4.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -34000 which decreased total open position to 747500
On 4 Sept BAJAJFINSV was trading at 1871.90. The strike last trading price was 5.5, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 24500 which increased total open position to 783000
On 3 Sept BAJAJFINSV was trading at 1865.60. The strike last trading price was 6.9, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 84500 which increased total open position to 756000
On 2 Sept BAJAJFINSV was trading at 1840.55. The strike last trading price was 9.6, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 154500 which increased total open position to 669000
On 30 Aug BAJAJFINSV was trading at 1783.05. The strike last trading price was 15.95, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 510500
On 29 Aug BAJAJFINSV was trading at 1755.65. The strike last trading price was 24.95, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by 121500 which increased total open position to 443500
On 28 Aug BAJAJFINSV was trading at 1713.50. The strike last trading price was 40.95, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 320500
On 27 Aug BAJAJFINSV was trading at 1719.00. The strike last trading price was 34.8, which was -15.60 lower than the previous day. The implied volatity was -, the open interest changed by 181500 which increased total open position to 283500
On 26 Aug BAJAJFINSV was trading at 1686.20. The strike last trading price was 50.4, which was -20.45 lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 100000
On 23 Aug BAJAJFINSV was trading at 1639.90. The strike last trading price was 70.85, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 46500
On 22 Aug BAJAJFINSV was trading at 1625.70. The strike last trading price was 84.5, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 45500
On 21 Aug BAJAJFINSV was trading at 1620.95. The strike last trading price was 90.6, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 44000
On 20 Aug BAJAJFINSV was trading at 1602.10. The strike last trading price was 99.4, which was -45.60 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 8500
On 19 Aug BAJAJFINSV was trading at 1551.10. The strike last trading price was 145, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 16 Aug BAJAJFINSV was trading at 1549.90. The strike last trading price was 145, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 14 Aug BAJAJFINSV was trading at 1529.15. The strike last trading price was 141.85, 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 141.85, 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 141.85, 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 141.85, 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 141.85, 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 141.85, 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 141.85, 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 141.85, 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 141.85, 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 141.85, 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 141.85, 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 141.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0