BAJAJFINSV
Bajaj Finserv Ltd.
Historical option data for BAJAJFINSV
16 Sep 2024 04:12 PM IST
| BAJAJFINSV 1720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1857.60 | 143 | -40.20 | 25,000 | -12,500 | 95,000 | ||||
| 13 Sept | 1894.45 | 183.2 | 43.40 | 1,500 | -500 | 1,08,500 | ||||
| 12 Sept | 1854.85 | 139.8 | 18.50 | 8,500 | -4,000 | 1,09,000 | ||||
| 11 Sept | 1833.15 | 121.3 | 5.35 | 13,500 | -3,000 | 1,13,000 | ||||
| 10 Sept | 1824.50 | 115.95 | -28.45 | 13,000 | -1,000 | 1,16,500 | ||||
| 9 Sept | 1860.45 | 144.4 | -4.70 | 18,000 | -3,000 | 1,17,500 | ||||
| 6 Sept | 1857.15 | 149.1 | -12.90 | 30,000 | -6,500 | 1,21,000 | ||||
| 5 Sept | 1864.95 | 162 | 0.95 | 7,500 | 0 | 1,27,000 | ||||
| 4 Sept | 1871.90 | 161.05 | 4.85 | 21,000 | -1,000 | 1,26,500 | ||||
| 3 Sept | 1865.60 | 156.2 | 14.25 | 89,000 | 0 | 1,28,000 | ||||
| 2 Sept | 1840.55 | 141.95 | 50.95 | 1,05,500 | -22,500 | 1,28,000 | ||||
| 30 Aug | 1783.05 | 91 | 14.45 | 3,23,000 | -1,000 | 1,50,500 | ||||
| 29 Aug | 1755.65 | 76.55 | 28.25 | 17,57,500 | -1,65,000 | 1,52,000 | ||||
| 28 Aug | 1713.50 | 48.3 | -10.90 | 11,28,500 | 1,21,000 | 3,17,500 | ||||
| 27 Aug | 1719.00 | 59.2 | 20.80 | 13,40,000 | 1,08,500 | 1,93,000 | ||||
| 26 Aug | 1686.20 | 38.4 | 17.30 | 1,73,500 | 35,000 | 84,000 | ||||
| 23 Aug | 1639.90 | 21.1 | 3.85 | 14,500 | 11,000 | 49,000 | ||||
| 22 Aug | 1625.70 | 17.25 | 1.45 | 30,500 | 11,500 | 38,000 | ||||
| 21 Aug | 1620.95 | 15.8 | 2.00 | 2,500 | 1,000 | 26,000 | ||||
| 20 Aug | 1602.10 | 13.8 | 6.80 | 28,000 | 14,000 | 27,000 | ||||
| 19 Aug | 1551.10 | 7 | -3.80 | 7,500 | 5,500 | 13,000 | ||||
| 16 Aug | 1549.90 | 10.8 | 0.00 | 1,500 | 0 | 9,000 | ||||
| 14 Aug | 1529.15 | 10.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1559.00 | 10.8 | 0.00 | 0 | -1,000 | 0 | ||||
| 9 Aug | 1560.20 | 10.8 | -4.30 | 1,500 | -1,000 | 9,000 | ||||
| 7 Aug | 1571.40 | 15.1 | 0.00 | 0 | 4,000 | 0 | ||||
| 6 Aug | 1564.10 | 15.1 | -2.90 | 5,000 | 4,000 | 10,000 | ||||
| 5 Aug | 1567.70 | 18 | -10.00 | 2,500 | 1,000 | 6,000 | ||||
|
|
||||||||||
| 2 Aug | 1623.45 | 28 | -5.00 | 1,500 | 500 | 4,500 | ||||
| 1 Aug | 1634.80 | 33 | -8.50 | 1,000 | 0 | 3,500 | ||||
| 31 Jul | 1651.65 | 41.5 | 21.30 | 2,500 | 2,000 | 3,000 | ||||
| 30 Jul | 1642.65 | 20.2 | 0.00 | 0 | 1,000 | 0 | ||||
| 25 Jul | 1571.95 | 20.2 | -37.35 | 500 | 1,000 | 1,000 | ||||
| 22 Jul | 1631.15 | 57.55 | -1.85 | 500 | 500 | 500 | ||||
| 10 Jul | 1582.55 | 59.4 | 59.40 | 0 | 0 | 0 | ||||
| 9 Jul | 1581.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 1585.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 1594.15 | 0 | 0 | 0 | 0 | |||||
For Bajaj Finserv Ltd. - strike price 1720 expiring on 26SEP2024
Delta for 1720 CE is -
Historical price for 1720 CE is as follows
On 16 Sept BAJAJFINSV was trading at 1857.60. The strike last trading price was 143, which was -40.20 lower than the previous day. The implied volatity was -, the open interest changed by -12500 which decreased total open position to 95000
On 13 Sept BAJAJFINSV was trading at 1894.45. The strike last trading price was 183.2, which was 43.40 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 108500
On 12 Sept BAJAJFINSV was trading at 1854.85. The strike last trading price was 139.8, which was 18.50 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 109000
On 11 Sept BAJAJFINSV was trading at 1833.15. The strike last trading price was 121.3, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 113000
On 10 Sept BAJAJFINSV was trading at 1824.50. The strike last trading price was 115.95, which was -28.45 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 116500
On 9 Sept BAJAJFINSV was trading at 1860.45. The strike last trading price was 144.4, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 117500
On 6 Sept BAJAJFINSV was trading at 1857.15. The strike last trading price was 149.1, which was -12.90 lower than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 121000
On 5 Sept BAJAJFINSV was trading at 1864.95. The strike last trading price was 162, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 127000
On 4 Sept BAJAJFINSV was trading at 1871.90. The strike last trading price was 161.05, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 126500
On 3 Sept BAJAJFINSV was trading at 1865.60. The strike last trading price was 156.2, which was 14.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 128000
On 2 Sept BAJAJFINSV was trading at 1840.55. The strike last trading price was 141.95, which was 50.95 higher than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 128000
On 30 Aug BAJAJFINSV was trading at 1783.05. The strike last trading price was 91, which was 14.45 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 150500
On 29 Aug BAJAJFINSV was trading at 1755.65. The strike last trading price was 76.55, which was 28.25 higher than the previous day. The implied volatity was -, the open interest changed by -165000 which decreased total open position to 152000
On 28 Aug BAJAJFINSV was trading at 1713.50. The strike last trading price was 48.3, which was -10.90 lower than the previous day. The implied volatity was -, the open interest changed by 121000 which increased total open position to 317500
On 27 Aug BAJAJFINSV was trading at 1719.00. The strike last trading price was 59.2, which was 20.80 higher than the previous day. The implied volatity was -, the open interest changed by 108500 which increased total open position to 193000
On 26 Aug BAJAJFINSV was trading at 1686.20. The strike last trading price was 38.4, which was 17.30 higher than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 84000
On 23 Aug BAJAJFINSV was trading at 1639.90. The strike last trading price was 21.1, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 49000
On 22 Aug BAJAJFINSV was trading at 1625.70. The strike last trading price was 17.25, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 11500 which increased total open position to 38000
On 21 Aug BAJAJFINSV was trading at 1620.95. The strike last trading price was 15.8, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 26000
On 20 Aug BAJAJFINSV was trading at 1602.10. The strike last trading price was 13.8, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 27000
On 19 Aug BAJAJFINSV was trading at 1551.10. The strike last trading price was 7, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 13000
On 16 Aug BAJAJFINSV was trading at 1549.90. The strike last trading price was 10.8, 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 9000
On 14 Aug BAJAJFINSV was trading at 1529.15. The strike last trading price was 10.8, 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 12 Aug BAJAJFINSV was trading at 1559.00. The strike last trading price was 10.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 0
On 9 Aug BAJAJFINSV was trading at 1560.20. The strike last trading price was 10.8, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 9000
On 7 Aug BAJAJFINSV was trading at 1571.40. The strike last trading price was 15.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 0
On 6 Aug BAJAJFINSV was trading at 1564.10. The strike last trading price was 15.1, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 10000
On 5 Aug BAJAJFINSV was trading at 1567.70. The strike last trading price was 18, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 6000
On 2 Aug BAJAJFINSV was trading at 1623.45. The strike last trading price was 28, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 4500
On 1 Aug BAJAJFINSV was trading at 1634.80. The strike last trading price was 33, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3500
On 31 Jul BAJAJFINSV was trading at 1651.65. The strike last trading price was 41.5, which was 21.30 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 3000
On 30 Jul BAJAJFINSV was trading at 1642.65. The strike last trading price was 20.2, 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 25 Jul BAJAJFINSV was trading at 1571.95. The strike last trading price was 20.2, which was -37.35 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 22 Jul BAJAJFINSV was trading at 1631.15. The strike last trading price was 57.55, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 10 Jul BAJAJFINSV was trading at 1582.55. The strike last trading price was 59.4, which was 59.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul BAJAJFINSV was trading at 1581.60. The strike last trading price was 0, 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 4 Jul BAJAJFINSV was trading at 1585.70. The strike last trading price was 0, 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 3 Jul BAJAJFINSV was trading at 1594.15. The strike last trading price was 0, 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 1720 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1857.60 | 3.5 | 0.65 | 9,91,500 | -75,500 | 2,45,000 |
| 13 Sept | 1894.45 | 2.85 | -2.35 | 8,45,000 | 59,000 | 3,18,000 |
| 12 Sept | 1854.85 | 5.2 | -2.65 | 5,68,000 | -46,500 | 2,59,500 |
| 11 Sept | 1833.15 | 7.85 | -0.95 | 7,64,000 | 53,000 | 3,06,500 |
| 10 Sept | 1824.50 | 8.8 | 2.35 | 6,83,000 | 11,000 | 2,54,000 |
| 9 Sept | 1860.45 | 6.45 | -0.85 | 2,68,000 | -10,500 | 2,44,000 |
| 6 Sept | 1857.15 | 7.3 | 1.70 | 3,40,000 | 6,000 | 2,54,500 |
| 5 Sept | 1864.95 | 5.6 | -1.70 | 1,37,500 | -13,000 | 2,48,000 |
| 4 Sept | 1871.90 | 7.3 | -1.15 | 2,23,000 | 500 | 2,57,500 |
| 3 Sept | 1865.60 | 8.45 | -3.20 | 5,85,500 | 5,500 | 2,56,500 |
| 2 Sept | 1840.55 | 11.65 | -7.35 | 8,47,000 | 22,500 | 2,51,500 |
| 30 Aug | 1783.05 | 19 | -12.00 | 6,74,000 | 13,500 | 2,28,500 |
| 29 Aug | 1755.65 | 31 | -20.00 | 7,49,000 | 79,500 | 2,16,000 |
| 28 Aug | 1713.50 | 51 | 7.85 | 2,67,000 | 40,000 | 1,37,500 |
| 27 Aug | 1719.00 | 43.15 | -16.65 | 2,42,500 | 84,500 | 96,500 |
| 26 Aug | 1686.20 | 59.8 | -85.40 | 16,000 | 9,500 | 9,500 |
| 23 Aug | 1639.90 | 145.2 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1625.70 | 145.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1620.95 | 145.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1602.10 | 145.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1551.10 | 145.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1549.90 | 145.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1529.15 | 145.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1559.00 | 145.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1560.20 | 145.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1571.40 | 145.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1564.10 | 145.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1567.70 | 145.2 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1623.45 | 145.2 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1634.80 | 145.2 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1651.65 | 145.2 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1642.65 | 145.2 | 145.20 | 0 | 0 | 0 |
| 25 Jul | 1571.95 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 1631.15 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 1582.55 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 1581.60 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 1585.70 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 1594.15 | 0 | 0 | 0 | 0 | |
For Bajaj Finserv Ltd. - strike price 1720 expiring on 26SEP2024
Delta for 1720 PE is -
Historical price for 1720 PE is as follows
On 16 Sept BAJAJFINSV was trading at 1857.60. The strike last trading price was 3.5, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -75500 which decreased total open position to 245000
On 13 Sept BAJAJFINSV was trading at 1894.45. The strike last trading price was 2.85, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 59000 which increased total open position to 318000
On 12 Sept BAJAJFINSV was trading at 1854.85. The strike last trading price was 5.2, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -46500 which decreased total open position to 259500
On 11 Sept BAJAJFINSV was trading at 1833.15. The strike last trading price was 7.85, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 53000 which increased total open position to 306500
On 10 Sept BAJAJFINSV was trading at 1824.50. The strike last trading price was 8.8, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 254000
On 9 Sept BAJAJFINSV was trading at 1860.45. The strike last trading price was 6.45, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 244000
On 6 Sept BAJAJFINSV was trading at 1857.15. The strike last trading price was 7.3, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 254500
On 5 Sept BAJAJFINSV was trading at 1864.95. The strike last trading price was 5.6, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -13000 which decreased total open position to 248000
On 4 Sept BAJAJFINSV was trading at 1871.90. The strike last trading price was 7.3, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 257500
On 3 Sept BAJAJFINSV was trading at 1865.60. The strike last trading price was 8.45, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 256500
On 2 Sept BAJAJFINSV was trading at 1840.55. The strike last trading price was 11.65, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 251500
On 30 Aug BAJAJFINSV was trading at 1783.05. The strike last trading price was 19, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 228500
On 29 Aug BAJAJFINSV was trading at 1755.65. The strike last trading price was 31, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 79500 which increased total open position to 216000
On 28 Aug BAJAJFINSV was trading at 1713.50. The strike last trading price was 51, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 137500
On 27 Aug BAJAJFINSV was trading at 1719.00. The strike last trading price was 43.15, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by 84500 which increased total open position to 96500
On 26 Aug BAJAJFINSV was trading at 1686.20. The strike last trading price was 59.8, which was -85.40 lower than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 9500
On 23 Aug BAJAJFINSV was trading at 1639.90. The strike last trading price was 145.2, 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 22 Aug BAJAJFINSV was trading at 1625.70. The strike last trading price was 145.2, 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 21 Aug BAJAJFINSV was trading at 1620.95. The strike last trading price was 145.2, 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 20 Aug BAJAJFINSV was trading at 1602.10. The strike last trading price was 145.2, 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 145.2, 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 145.2, 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 145.2, 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 145.2, 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 145.2, 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 145.2, 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 145.2, 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 145.2, 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 145.2, 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 145.2, 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 145.2, 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 145.2, which was 145.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul BAJAJFINSV was trading at 1571.95. The strike last trading price was 0, 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 22 Jul BAJAJFINSV was trading at 1631.15. The strike last trading price was 0, 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 Jul BAJAJFINSV was trading at 1582.55. The strike last trading price was 0, 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 Jul BAJAJFINSV was trading at 1581.60. The strike last trading price was 0, 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 4 Jul BAJAJFINSV was trading at 1585.70. The strike last trading price was 0, 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 3 Jul BAJAJFINSV was trading at 1594.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0