`
[--[65.84.65.76]--]
BAJAJFINSV
Bajaj Finserv Ltd.

1665.3 0.85 (0.05%)

Back to Option Chain


Historical option data for BAJAJFINSV

14 Nov 2024 09:22 AM IST
BAJAJFINSV 28NOV2024 1740 CE
Delta: 0.16
Vega: 0.81
Theta: -0.67
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1662.55 5.9 -0.90 21.01 144 31 1,332
13 Nov 1664.45 6.8 -7.55 21.03 1,729 93 1,340
12 Nov 1691.75 14.35 -10.00 21.68 2,421 104 1,248
11 Nov 1717.45 24.35 -9.30 20.14 3,980 356 1,143
8 Nov 1739.75 33.65 0.20 18.37 2,467 26 787
7 Nov 1729.70 33.45 -11.65 19.54 1,556 66 764
6 Nov 1748.70 45.1 5.10 19.84 1,965 50 702
5 Nov 1735.65 40 7.80 21.34 2,268 391 653
4 Nov 1712.50 32.2 -27.40 23.25 844 74 264
1 Nov 1754.70 59.6 -1.40 21.82 41 11 190
31 Oct 1750.75 61 -5.00 - 418 94 179
30 Oct 1752.45 66 -4.00 - 293 45 88
29 Oct 1766.70 70 20.75 - 270 8 43
28 Oct 1730.45 49.25 1.90 - 73 19 35
25 Oct 1707.40 47.35 -15.05 - 43 7 16
24 Oct 1742.10 62.4 -214.35 - 21 8 8
23 Oct 1739.70 276.75 0.00 - 0 0 0
22 Oct 1722.60 276.75 0.00 - 0 0 0
21 Oct 1758.40 276.75 0.00 - 0 0 0
18 Oct 1819.90 276.75 0.00 - 0 0 0
17 Oct 1815.80 276.75 0.00 - 0 0 0
16 Oct 1862.05 276.75 0.00 - 0 0 0
10 Oct 1875.70 276.75 0.00 - 0 0 0
9 Oct 1866.95 276.75 276.75 - 0 0 0
1 Oct 1975.25 0 0.00 - 0 0 0
30 Sept 1973.40 0 - 0 0 0


For Bajaj Finserv Ltd. - strike price 1740 expiring on 28NOV2024

Delta for 1740 CE is 0.16

Historical price for 1740 CE is as follows

On 14 Nov BAJAJFINSV was trading at 1662.55. The strike last trading price was 5.9, which was -0.90 lower than the previous day. The implied volatity was 21.01, the open interest changed by 31 which increased total open position to 1332


On 13 Nov BAJAJFINSV was trading at 1664.45. The strike last trading price was 6.8, which was -7.55 lower than the previous day. The implied volatity was 21.03, the open interest changed by 93 which increased total open position to 1340


On 12 Nov BAJAJFINSV was trading at 1691.75. The strike last trading price was 14.35, which was -10.00 lower than the previous day. The implied volatity was 21.68, the open interest changed by 104 which increased total open position to 1248


On 11 Nov BAJAJFINSV was trading at 1717.45. The strike last trading price was 24.35, which was -9.30 lower than the previous day. The implied volatity was 20.14, the open interest changed by 356 which increased total open position to 1143


On 8 Nov BAJAJFINSV was trading at 1739.75. The strike last trading price was 33.65, which was 0.20 higher than the previous day. The implied volatity was 18.37, the open interest changed by 26 which increased total open position to 787


On 7 Nov BAJAJFINSV was trading at 1729.70. The strike last trading price was 33.45, which was -11.65 lower than the previous day. The implied volatity was 19.54, the open interest changed by 66 which increased total open position to 764


On 6 Nov BAJAJFINSV was trading at 1748.70. The strike last trading price was 45.1, which was 5.10 higher than the previous day. The implied volatity was 19.84, the open interest changed by 50 which increased total open position to 702


On 5 Nov BAJAJFINSV was trading at 1735.65. The strike last trading price was 40, which was 7.80 higher than the previous day. The implied volatity was 21.34, the open interest changed by 391 which increased total open position to 653


On 4 Nov BAJAJFINSV was trading at 1712.50. The strike last trading price was 32.2, which was -27.40 lower than the previous day. The implied volatity was 23.25, the open interest changed by 74 which increased total open position to 264


On 1 Nov BAJAJFINSV was trading at 1754.70. The strike last trading price was 59.6, which was -1.40 lower than the previous day. The implied volatity was 21.82, the open interest changed by 11 which increased total open position to 190


On 31 Oct BAJAJFINSV was trading at 1750.75. The strike last trading price was 61, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct BAJAJFINSV was trading at 1752.45. The strike last trading price was 66, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct BAJAJFINSV was trading at 1766.70. The strike last trading price was 70, which was 20.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct BAJAJFINSV was trading at 1730.45. The strike last trading price was 49.25, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct BAJAJFINSV was trading at 1707.40. The strike last trading price was 47.35, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct BAJAJFINSV was trading at 1742.10. The strike last trading price was 62.4, which was -214.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct BAJAJFINSV was trading at 1739.70. The strike last trading price was 276.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct BAJAJFINSV was trading at 1722.60. The strike last trading price was 276.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct BAJAJFINSV was trading at 1758.40. The strike last trading price was 276.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct BAJAJFINSV was trading at 1819.90. The strike last trading price was 276.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct BAJAJFINSV was trading at 1815.80. The strike last trading price was 276.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct BAJAJFINSV was trading at 1862.05. The strike last trading price was 276.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct BAJAJFINSV was trading at 1875.70. The strike last trading price was 276.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct BAJAJFINSV was trading at 1866.95. The strike last trading price was 276.75, which was 276.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct BAJAJFINSV was trading at 1975.25. 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 which decreased total open position to


On 30 Sept BAJAJFINSV was trading at 1973.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


BAJAJFINSV 28NOV2024 1740 PE
Delta: -0.78
Vega: 0.98
Theta: -0.53
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1662.55 81.15 7.90 26.47 9 0 237
13 Nov 1664.45 73.25 16.60 19.44 96 -8 238
12 Nov 1691.75 56.65 17.25 21.77 853 -93 325
11 Nov 1717.45 39.4 5.60 22.28 2,374 66 419
8 Nov 1739.75 33.8 -4.05 23.12 1,758 74 353
7 Nov 1729.70 37.85 7.60 23.49 782 -44 285
6 Nov 1748.70 30.25 -12.05 23.30 941 139 330
5 Nov 1735.65 42.3 -14.45 26.04 437 19 191
4 Nov 1712.50 56.75 19.75 26.60 769 -19 173
1 Nov 1754.70 37 -2.25 27.43 69 20 192
31 Oct 1750.75 39.25 2.65 - 347 52 173
30 Oct 1752.45 36.6 2.90 - 315 67 123
29 Oct 1766.70 33.7 -14.20 - 148 43 56
28 Oct 1730.45 47.9 -15.45 - 20 10 13
25 Oct 1707.40 63.35 17.85 - 6 -1 3
24 Oct 1742.10 45.5 -4.55 - 9 2 3
23 Oct 1739.70 50.05 37.90 - 1 0 0
22 Oct 1722.60 12.15 0.00 - 0 0 0
21 Oct 1758.40 12.15 0.00 - 0 0 0
18 Oct 1819.90 12.15 0.00 - 0 0 0
17 Oct 1815.80 12.15 0.00 - 0 0 0
16 Oct 1862.05 12.15 0.00 - 0 0 0
10 Oct 1875.70 12.15 0.00 - 0 0 0
9 Oct 1866.95 12.15 12.15 - 0 0 0
1 Oct 1975.25 0 0.00 - 0 0 0
30 Sept 1973.40 0 - 0 0 0


For Bajaj Finserv Ltd. - strike price 1740 expiring on 28NOV2024

Delta for 1740 PE is -0.78

Historical price for 1740 PE is as follows

On 14 Nov BAJAJFINSV was trading at 1662.55. The strike last trading price was 81.15, which was 7.90 higher than the previous day. The implied volatity was 26.47, the open interest changed by 0 which decreased total open position to 237


On 13 Nov BAJAJFINSV was trading at 1664.45. The strike last trading price was 73.25, which was 16.60 higher than the previous day. The implied volatity was 19.44, the open interest changed by -8 which decreased total open position to 238


On 12 Nov BAJAJFINSV was trading at 1691.75. The strike last trading price was 56.65, which was 17.25 higher than the previous day. The implied volatity was 21.77, the open interest changed by -93 which decreased total open position to 325


On 11 Nov BAJAJFINSV was trading at 1717.45. The strike last trading price was 39.4, which was 5.60 higher than the previous day. The implied volatity was 22.28, the open interest changed by 66 which increased total open position to 419


On 8 Nov BAJAJFINSV was trading at 1739.75. The strike last trading price was 33.8, which was -4.05 lower than the previous day. The implied volatity was 23.12, the open interest changed by 74 which increased total open position to 353


On 7 Nov BAJAJFINSV was trading at 1729.70. The strike last trading price was 37.85, which was 7.60 higher than the previous day. The implied volatity was 23.49, the open interest changed by -44 which decreased total open position to 285


On 6 Nov BAJAJFINSV was trading at 1748.70. The strike last trading price was 30.25, which was -12.05 lower than the previous day. The implied volatity was 23.30, the open interest changed by 139 which increased total open position to 330


On 5 Nov BAJAJFINSV was trading at 1735.65. The strike last trading price was 42.3, which was -14.45 lower than the previous day. The implied volatity was 26.04, the open interest changed by 19 which increased total open position to 191


On 4 Nov BAJAJFINSV was trading at 1712.50. The strike last trading price was 56.75, which was 19.75 higher than the previous day. The implied volatity was 26.60, the open interest changed by -19 which decreased total open position to 173


On 1 Nov BAJAJFINSV was trading at 1754.70. The strike last trading price was 37, which was -2.25 lower than the previous day. The implied volatity was 27.43, the open interest changed by 20 which increased total open position to 192


On 31 Oct BAJAJFINSV was trading at 1750.75. The strike last trading price was 39.25, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct BAJAJFINSV was trading at 1752.45. The strike last trading price was 36.6, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct BAJAJFINSV was trading at 1766.70. The strike last trading price was 33.7, which was -14.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct BAJAJFINSV was trading at 1730.45. The strike last trading price was 47.9, which was -15.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct BAJAJFINSV was trading at 1707.40. The strike last trading price was 63.35, which was 17.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct BAJAJFINSV was trading at 1742.10. The strike last trading price was 45.5, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct BAJAJFINSV was trading at 1739.70. The strike last trading price was 50.05, which was 37.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct BAJAJFINSV was trading at 1722.60. The strike last trading price was 12.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct BAJAJFINSV was trading at 1758.40. The strike last trading price was 12.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct BAJAJFINSV was trading at 1819.90. The strike last trading price was 12.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct BAJAJFINSV was trading at 1815.80. The strike last trading price was 12.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct BAJAJFINSV was trading at 1862.05. The strike last trading price was 12.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct BAJAJFINSV was trading at 1875.70. The strike last trading price was 12.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct BAJAJFINSV was trading at 1866.95. The strike last trading price was 12.15, which was 12.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct BAJAJFINSV was trading at 1975.25. 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 which decreased total open position to


On 30 Sept BAJAJFINSV was trading at 1973.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to