BAJAJFINSV
Bajaj Finserv Ltd.
Historical option data for BAJAJFINSV
16 Sep 2024 04:12 PM IST
| BAJAJFINSV 1740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1857.60 | 122.95 | -37.05 | 32,000 | 1,500 | 1,22,000 | ||||
| 13 Sept | 1894.45 | 160 | 42.05 | 5,500 | -1,000 | 1,21,500 | ||||
| 12 Sept | 1854.85 | 117.95 | 17.60 | 39,000 | -24,500 | 1,23,000 | ||||
| 11 Sept | 1833.15 | 100.35 | -2.55 | 20,000 | -7,500 | 1,47,000 | ||||
| 10 Sept | 1824.50 | 102.9 | -31.00 | 21,000 | -3,000 | 1,55,000 | ||||
| 9 Sept | 1860.45 | 133.9 | 2.10 | 16,500 | -1,500 | 1,57,000 | ||||
| 6 Sept | 1857.15 | 131.8 | -6.05 | 26,500 | -3,500 | 1,59,000 | ||||
| 5 Sept | 1864.95 | 137.85 | -4.95 | 8,500 | 3,000 | 1,63,000 | ||||
| 4 Sept | 1871.90 | 142.8 | 6.30 | 17,500 | -4,500 | 1,60,000 | ||||
| 3 Sept | 1865.60 | 136.5 | 11.50 | 86,000 | -7,500 | 1,65,500 | ||||
| 2 Sept | 1840.55 | 125 | 48.90 | 3,69,000 | -24,000 | 1,73,500 | ||||
| 30 Aug | 1783.05 | 76.1 | 11.45 | 10,47,000 | -86,000 | 2,00,000 | ||||
| 29 Aug | 1755.65 | 64.65 | 24.95 | 51,01,500 | -79,500 | 2,86,000 | ||||
| 28 Aug | 1713.50 | 39.7 | -10.25 | 12,19,500 | 1,63,500 | 3,62,000 | ||||
|
|
||||||||||
| 27 Aug | 1719.00 | 49.95 | 19.05 | 10,73,500 | 80,000 | 1,93,000 | ||||
| 26 Aug | 1686.20 | 30.9 | 15.40 | 2,47,500 | 1,03,000 | 1,14,000 | ||||
| 23 Aug | 1639.90 | 15.5 | 1.80 | 6,500 | 2,000 | 10,000 | ||||
| 22 Aug | 1625.70 | 13.7 | 0.00 | 500 | 0 | 8,000 | ||||
| 21 Aug | 1620.95 | 13.7 | 3.70 | 6,000 | 4,000 | 7,500 | ||||
| 20 Aug | 1602.10 | 10 | -15.65 | 7,500 | 4,000 | 4,000 | ||||
| 19 Aug | 1551.10 | 25.65 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1529.15 | 25.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1559.00 | 25.65 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1571.40 | 25.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1564.10 | 25.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1567.70 | 25.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1623.45 | 25.65 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1634.80 | 25.65 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1651.65 | 25.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1642.65 | 25.65 | 0 | 0 | 0 | |||||
For Bajaj Finserv Ltd. - strike price 1740 expiring on 26SEP2024
Delta for 1740 CE is -
Historical price for 1740 CE is as follows
On 16 Sept BAJAJFINSV was trading at 1857.60. The strike last trading price was 122.95, which was -37.05 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 122000
On 13 Sept BAJAJFINSV was trading at 1894.45. The strike last trading price was 160, which was 42.05 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 121500
On 12 Sept BAJAJFINSV was trading at 1854.85. The strike last trading price was 117.95, which was 17.60 higher than the previous day. The implied volatity was -, the open interest changed by -24500 which decreased total open position to 123000
On 11 Sept BAJAJFINSV was trading at 1833.15. The strike last trading price was 100.35, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 147000
On 10 Sept BAJAJFINSV was trading at 1824.50. The strike last trading price was 102.9, which was -31.00 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 155000
On 9 Sept BAJAJFINSV was trading at 1860.45. The strike last trading price was 133.9, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 157000
On 6 Sept BAJAJFINSV was trading at 1857.15. The strike last trading price was 131.8, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 159000
On 5 Sept BAJAJFINSV was trading at 1864.95. The strike last trading price was 137.85, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 163000
On 4 Sept BAJAJFINSV was trading at 1871.90. The strike last trading price was 142.8, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 160000
On 3 Sept BAJAJFINSV was trading at 1865.60. The strike last trading price was 136.5, which was 11.50 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 165500
On 2 Sept BAJAJFINSV was trading at 1840.55. The strike last trading price was 125, which was 48.90 higher than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 173500
On 30 Aug BAJAJFINSV was trading at 1783.05. The strike last trading price was 76.1, which was 11.45 higher than the previous day. The implied volatity was -, the open interest changed by -86000 which decreased total open position to 200000
On 29 Aug BAJAJFINSV was trading at 1755.65. The strike last trading price was 64.65, which was 24.95 higher than the previous day. The implied volatity was -, the open interest changed by -79500 which decreased total open position to 286000
On 28 Aug BAJAJFINSV was trading at 1713.50. The strike last trading price was 39.7, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 163500 which increased total open position to 362000
On 27 Aug BAJAJFINSV was trading at 1719.00. The strike last trading price was 49.95, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 193000
On 26 Aug BAJAJFINSV was trading at 1686.20. The strike last trading price was 30.9, which was 15.40 higher than the previous day. The implied volatity was -, the open interest changed by 103000 which increased total open position to 114000
On 23 Aug BAJAJFINSV was trading at 1639.90. The strike last trading price was 15.5, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 10000
On 22 Aug BAJAJFINSV was trading at 1625.70. The strike last trading price was 13.7, 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 8000
On 21 Aug BAJAJFINSV was trading at 1620.95. The strike last trading price was 13.7, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 7500
On 20 Aug BAJAJFINSV was trading at 1602.10. The strike last trading price was 10, which was -15.65 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
On 19 Aug BAJAJFINSV was trading at 1551.10. The strike last trading price was 25.65, 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 25.65, 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 25.65, 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 25.65, 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 25.65, 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 25.65, 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 25.65, 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 25.65, 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 25.65, 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 25.65, 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 1740 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1857.60 | 4.85 | 1.35 | 10,64,000 | 1,01,500 | 2,91,000 |
| 13 Sept | 1894.45 | 3.5 | -3.50 | 5,79,000 | -24,000 | 1,89,500 |
| 12 Sept | 1854.85 | 7 | -3.45 | 6,71,500 | -1,000 | 2,13,500 |
| 11 Sept | 1833.15 | 10.45 | -1.05 | 7,29,000 | -12,500 | 2,14,500 |
| 10 Sept | 1824.50 | 11.5 | 3.50 | 7,54,500 | 13,500 | 2,28,000 |
| 9 Sept | 1860.45 | 8 | -1.20 | 5,15,000 | 11,500 | 2,16,000 |
| 6 Sept | 1857.15 | 9.2 | 1.85 | 6,45,500 | -54,000 | 2,04,500 |
| 5 Sept | 1864.95 | 7.35 | -1.80 | 2,90,500 | -4,500 | 2,59,000 |
| 4 Sept | 1871.90 | 9.15 | -1.50 | 4,20,000 | 2,500 | 2,64,000 |
| 3 Sept | 1865.60 | 10.65 | -4.30 | 11,44,000 | -63,000 | 2,60,000 |
| 2 Sept | 1840.55 | 14.95 | -11.00 | 14,17,500 | 83,000 | 3,22,500 |
| 30 Aug | 1783.05 | 25.95 | -12.35 | 12,72,000 | 59,000 | 2,39,500 |
| 29 Aug | 1755.65 | 38.3 | -21.50 | 13,65,000 | 1,12,500 | 1,79,500 |
| 28 Aug | 1713.50 | 59.8 | 6.25 | 1,27,000 | 32,000 | 64,000 |
| 27 Aug | 1719.00 | 53.55 | -18.45 | 68,000 | 31,000 | 32,000 |
| 26 Aug | 1686.20 | 72 | -99.95 | 1,000 | 500 | 500 |
| 23 Aug | 1639.90 | 171.95 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1625.70 | 171.95 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1620.95 | 171.95 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1602.10 | 171.95 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1551.10 | 171.95 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1529.15 | 171.95 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1559.00 | 171.95 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1571.40 | 171.95 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1564.10 | 171.95 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1567.70 | 171.95 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1623.45 | 171.95 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1634.80 | 171.95 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1651.65 | 171.95 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1642.65 | 171.95 | 0 | 0 | 0 | |
For Bajaj Finserv Ltd. - strike price 1740 expiring on 26SEP2024
Delta for 1740 PE is -
Historical price for 1740 PE is as follows
On 16 Sept BAJAJFINSV was trading at 1857.60. The strike last trading price was 4.85, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 101500 which increased total open position to 291000
On 13 Sept BAJAJFINSV was trading at 1894.45. The strike last trading price was 3.5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 189500
On 12 Sept BAJAJFINSV was trading at 1854.85. The strike last trading price was 7, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 213500
On 11 Sept BAJAJFINSV was trading at 1833.15. The strike last trading price was 10.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -12500 which decreased total open position to 214500
On 10 Sept BAJAJFINSV was trading at 1824.50. The strike last trading price was 11.5, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 228000
On 9 Sept BAJAJFINSV was trading at 1860.45. The strike last trading price was 8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 11500 which increased total open position to 216000
On 6 Sept BAJAJFINSV was trading at 1857.15. The strike last trading price was 9.2, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by -54000 which decreased total open position to 204500
On 5 Sept BAJAJFINSV was trading at 1864.95. The strike last trading price was 7.35, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 259000
On 4 Sept BAJAJFINSV was trading at 1871.90. The strike last trading price was 9.15, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 264000
On 3 Sept BAJAJFINSV was trading at 1865.60. The strike last trading price was 10.65, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by -63000 which decreased total open position to 260000
On 2 Sept BAJAJFINSV was trading at 1840.55. The strike last trading price was 14.95, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 83000 which increased total open position to 322500
On 30 Aug BAJAJFINSV was trading at 1783.05. The strike last trading price was 25.95, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 59000 which increased total open position to 239500
On 29 Aug BAJAJFINSV was trading at 1755.65. The strike last trading price was 38.3, which was -21.50 lower than the previous day. The implied volatity was -, the open interest changed by 112500 which increased total open position to 179500
On 28 Aug BAJAJFINSV was trading at 1713.50. The strike last trading price was 59.8, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 64000
On 27 Aug BAJAJFINSV was trading at 1719.00. The strike last trading price was 53.55, which was -18.45 lower than the previous day. The implied volatity was -, the open interest changed by 31000 which increased total open position to 32000
On 26 Aug BAJAJFINSV was trading at 1686.20. The strike last trading price was 72, which was -99.95 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 23 Aug BAJAJFINSV was trading at 1639.90. The strike last trading price was 171.95, 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 171.95, 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 171.95, 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 171.95, 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 171.95, 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 171.95, 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 171.95, 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 171.95, 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 171.95, 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 171.95, 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 171.95, 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 171.95, 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 171.95, 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 171.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0