Historical option data for BAJAJFINSV
29 Jun 2026 10:47 AM IST
| BAJAJFINSV 30-Jun-2026 (1d) 1760 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.74
Vega: 0
Theta: -3
Gamma: 0.012
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 1776.30 | 21.3 | 7.3 (52.14%) | 23.67 | 1,412 | -85 | 894 | |||||||||
| 25 Jun | 1764.60 | 13.7 | -15.3 (-52.76%) | 10.51 | 1,825 | -209 | 972 | |||||||||
| 24 Jun | 1780.50 | 28.95 | 6.95 (31.59%) | 16.08 | 3,240 | 6 | 1,181 | |||||||||
| 23 Jun | 1765.00 | 20.15 | -16.85 (-45.54%) | 19.16 | 1,337 | -105 | 1,174 | |||||||||
| 22 Jun | 1782.20 | 37.45 | 6.45 (20.81%) | 21.22 | 3,045 | 106 | 1,276 | |||||||||
| 19 Jun | 1769.40 | 29.25 | -4.75 (-13.97%) | 18.69 | 2,065 | 20 | 1,177 | |||||||||
| 18 Jun | 1771.70 | 34.5 | 2.5 (7.81%) | 20.79 | 2,334 | -208 | 1,157 | |||||||||
| 17 Jun | 1764.60 | 30.95 | -13.05 (-29.66%) | 19.71 | 2,483 | -151 | 1,363 | |||||||||
| 16 Jun | 1787.30 | 44.7 | 19.6 (78.09%) | 18.59 | 2,775 | -444 | 1,520 | |||||||||
| 15 Jun | 1750.20 | 24.7 | 15.35 (164.17%) | 19.3 | 6,073 | 162 | 1,967 | |||||||||
| 12 Jun | 1689.10 | 9.25 | 4.3 (86.87%) | 20.24 | 2,094 | 197 | 1,799 | |||||||||
| 11 Jun | 1645.10 | 5.15 | -2.95 (-36.42%) | 22.96 | 1,494 | 116 | 1,601 | |||||||||
| 10 Jun | 1664.20 | 7.8 | -4.8 (-38.10%) | 22.89 | 934 | -61 | 1,485 | |||||||||
| 9 Jun | 1693.10 | 12.6 | 1.95 (18.31%) | 21.82 | 1,310 | 172 | 1,526 | |||||||||
| 8 Jun | 1674.60 | 8.55 | -11.8 (-57.99%) | 22.03 | 1,345 | -18 | 1,355 | |||||||||
| 5 Jun | 1703.20 | 19.75 | -5.6 (-22.09%) | 22.23 | 3,135 | 285 | 1,374 | |||||||||
| 4 Jun | 1709.80 | 26.1 | -8.7 (-25.00%) | 22.86 | 855 | 225 | 1,092 | |||||||||
| 3 Jun | 1734.40 | 34.25 | -4.9 (-12.52%) | 22.59 | 1,245 | 22 | 879 | |||||||||
| 2 Jun | 1741.40 | 37 | -11.35 (-23.47%) | 22.07 | 2,769 | 672 | 856 | |||||||||
| 1 Jun | 1758.90 | 48.75 | -20.7 (-29.81%) | 22.81 | 265 | 81 | 184 | |||||||||
| 29 May | 1783.60 | 70.05 | -16.15 (-18.74%) | 23.32 | 67 | -4 | 103 | |||||||||
| 27 May | 1809.10 | 87.7 | 4.55 (5.47%) | 22.95 | 26 | 0 | 107 | |||||||||
| 26 May | 1800.70 | 80.6 | -5.75 (-6.66%) | 22.24 | 79 | 6 | 108 | |||||||||
| 25 May | 1807.40 | 87.4 | 21.8 (33.23%) | 23.51 | 212 | -30 | 102 | |||||||||
| 22 May | 1766.00 | 67.05 | 6.9 (11.47%) | 24.17 | 313 | 16 | 129 | |||||||||
| 21 May | 1752.20 | 61 | -9.25 (-13.17%) | 25.75 | 105 | 17 | 113 | |||||||||
| 20 May | 1772.00 | 70.1 | 10.45 (17.52%) | 25.15 | 159 | 43 | 95 | |||||||||
| 19 May | 1749.80 | 60.55 | -1 (-1.62%) | 25.65 | 40 | 8 | 51 | |||||||||
| 18 May | 1753.10 | 61.6 | 9.6 (18.46%) | 24.84 | 60 | 32 | 42 | |||||||||
| 15 May | 1728.10 | 52 | 2 (4.00%) | 25.49 | 1 | 0 | 9 | |||||||||
| 14 May | 1740.20 | 50 | -8 (-13.79%) | 0 | 2 | 2 | 9 | |||||||||
| 13 May | 1728.90 | 58 | 0.95 (1.67%) | 26.83 | 9 | 5 | 5 | |||||||||
| 12 May | 1744.80 | 0 | -57.05 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1794.20 | 0 | -57.05 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1818.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1824.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1836.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1794.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1770.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 1747.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 1764.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 1779.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 1772.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 1770.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1788.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1809.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1767.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1784.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1684.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1672.30 | 0 | 0 (0.00%) | 1.6 | 0 | 0 | 0 | |||||||||
| 2 Apr | 1640.70 | 0 | 0 (0.00%) | 2.69 | 0 | 0 | 0 | |||||||||
For Bajaj Finserv Ltd. - strike price 1760 expiring on 30JUN2026
Delta for 1760 CE is 0.74
Historical price for 1760 CE is as follows
On 29 Jun BAJAJFINSV was trading at 1776.30. The strike last trading price was 21.3, which was 7.3 higher than the previous day. The implied volatity was 23.67, the open interest changed by -85 which decreased total open position to 894
On 25 Jun BAJAJFINSV was trading at 1764.60. The strike last trading price was 13.7, which was -15.3 lower than the previous day. The implied volatity was 10.51, the open interest changed by -209 which decreased total open position to 972
On 24 Jun BAJAJFINSV was trading at 1780.50. The strike last trading price was 28.95, which was 6.95 higher than the previous day. The implied volatity was 16.08, the open interest changed by 6 which increased total open position to 1181
On 23 Jun BAJAJFINSV was trading at 1765.00. The strike last trading price was 20.15, which was -16.85 lower than the previous day. The implied volatity was 19.16, the open interest changed by -105 which decreased total open position to 1174
On 22 Jun BAJAJFINSV was trading at 1782.20. The strike last trading price was 37.45, which was 6.45 higher than the previous day. The implied volatity was 21.22, the open interest changed by 106 which increased total open position to 1276
On 19 Jun BAJAJFINSV was trading at 1769.40. The strike last trading price was 29.25, which was -4.75 lower than the previous day. The implied volatity was 18.69, the open interest changed by 20 which increased total open position to 1177
On 18 Jun BAJAJFINSV was trading at 1771.70. The strike last trading price was 34.5, which was 2.5 higher than the previous day. The implied volatity was 20.79, the open interest changed by -208 which decreased total open position to 1157
On 17 Jun BAJAJFINSV was trading at 1764.60. The strike last trading price was 30.95, which was -13.05 lower than the previous day. The implied volatity was 19.71, the open interest changed by -151 which decreased total open position to 1363
On 16 Jun BAJAJFINSV was trading at 1787.30. The strike last trading price was 44.7, which was 19.6 higher than the previous day. The implied volatity was 18.59, the open interest changed by -444 which decreased total open position to 1520
On 15 Jun BAJAJFINSV was trading at 1750.20. The strike last trading price was 24.7, which was 15.35 higher than the previous day. The implied volatity was 19.3, the open interest changed by 162 which increased total open position to 1967
On 12 Jun BAJAJFINSV was trading at 1689.10. The strike last trading price was 9.25, which was 4.3 higher than the previous day. The implied volatity was 20.24, the open interest changed by 197 which increased total open position to 1799
On 11 Jun BAJAJFINSV was trading at 1645.10. The strike last trading price was 5.15, which was -2.95 lower than the previous day. The implied volatity was 22.96, the open interest changed by 116 which increased total open position to 1601
On 10 Jun BAJAJFINSV was trading at 1664.20. The strike last trading price was 7.8, which was -4.8 lower than the previous day. The implied volatity was 22.89, the open interest changed by -61 which decreased total open position to 1485
On 9 Jun BAJAJFINSV was trading at 1693.10. The strike last trading price was 12.6, which was 1.95 higher than the previous day. The implied volatity was 21.82, the open interest changed by 172 which increased total open position to 1526
On 8 Jun BAJAJFINSV was trading at 1674.60. The strike last trading price was 8.55, which was -11.8 lower than the previous day. The implied volatity was 22.03, the open interest changed by -18 which decreased total open position to 1355
On 5 Jun BAJAJFINSV was trading at 1703.20. The strike last trading price was 19.75, which was -5.6 lower than the previous day. The implied volatity was 22.23, the open interest changed by 285 which increased total open position to 1374
On 4 Jun BAJAJFINSV was trading at 1709.80. The strike last trading price was 26.1, which was -8.7 lower than the previous day. The implied volatity was 22.86, the open interest changed by 225 which increased total open position to 1092
On 3 Jun BAJAJFINSV was trading at 1734.40. The strike last trading price was 34.25, which was -4.9 lower than the previous day. The implied volatity was 22.59, the open interest changed by 22 which increased total open position to 879
On 2 Jun BAJAJFINSV was trading at 1741.40. The strike last trading price was 37, which was -11.35 lower than the previous day. The implied volatity was 22.07, the open interest changed by 672 which increased total open position to 856
On 1 Jun BAJAJFINSV was trading at 1758.90. The strike last trading price was 48.75, which was -20.7 lower than the previous day. The implied volatity was 22.81, the open interest changed by 81 which increased total open position to 184
On 29 May BAJAJFINSV was trading at 1783.60. The strike last trading price was 70.05, which was -16.15 lower than the previous day. The implied volatity was 23.32, the open interest changed by -4 which decreased total open position to 103
On 27 May BAJAJFINSV was trading at 1809.10. The strike last trading price was 87.7, which was 4.55 higher than the previous day. The implied volatity was 22.95, the open interest changed by 0 which decreased total open position to 107
On 26 May BAJAJFINSV was trading at 1800.70. The strike last trading price was 80.6, which was -5.75 lower than the previous day. The implied volatity was 22.24, the open interest changed by 6 which increased total open position to 108
On 25 May BAJAJFINSV was trading at 1807.40. The strike last trading price was 87.4, which was 21.8 higher than the previous day. The implied volatity was 23.51, the open interest changed by -30 which decreased total open position to 102
On 22 May BAJAJFINSV was trading at 1766.00. The strike last trading price was 67.05, which was 6.9 higher than the previous day. The implied volatity was 24.17, the open interest changed by 16 which increased total open position to 129
On 21 May BAJAJFINSV was trading at 1752.20. The strike last trading price was 61, which was -9.25 lower than the previous day. The implied volatity was 25.75, the open interest changed by 17 which increased total open position to 113
On 20 May BAJAJFINSV was trading at 1772.00. The strike last trading price was 70.1, which was 10.45 higher than the previous day. The implied volatity was 25.15, the open interest changed by 43 which increased total open position to 95
On 19 May BAJAJFINSV was trading at 1749.80. The strike last trading price was 60.55, which was -1 lower than the previous day. The implied volatity was 25.65, the open interest changed by 8 which increased total open position to 51
On 18 May BAJAJFINSV was trading at 1753.10. The strike last trading price was 61.6, which was 9.6 higher than the previous day. The implied volatity was 24.84, the open interest changed by 32 which increased total open position to 42
On 15 May BAJAJFINSV was trading at 1728.10. The strike last trading price was 52, which was 2 higher than the previous day. The implied volatity was 25.49, the open interest changed by 0 which decreased total open position to 9
On 14 May BAJAJFINSV was trading at 1740.20. The strike last trading price was 50, which was -8 lower than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 9
On 13 May BAJAJFINSV was trading at 1728.90. The strike last trading price was 58, which was 0.95 higher than the previous day. The implied volatity was 26.83, the open interest changed by 5 which increased total open position to 5
On 12 May BAJAJFINSV was trading at 1744.80. The strike last trading price was 0, which was -57.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May BAJAJFINSV was trading at 1794.20. The strike last trading price was 0, which was -57.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May BAJAJFINSV was trading at 1818.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May BAJAJFINSV was trading at 1824.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 May BAJAJFINSV was trading at 1836.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 May BAJAJFINSV was trading at 1794.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 May BAJAJFINSV was trading at 1770.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Apr BAJAJFINSV was trading at 1747.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Apr BAJAJFINSV was trading at 1764.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Apr BAJAJFINSV was trading at 1779.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr BAJAJFINSV was trading at 1772.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr BAJAJFINSV was trading at 1770.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr BAJAJFINSV was trading at 1788.30. The strike last trading price was -, 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 Apr BAJAJFINSV was trading at 1809.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr BAJAJFINSV was trading at 1767.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BAJAJFINSV was trading at 1784.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BAJAJFINSV was trading at 1684.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr BAJAJFINSV was trading at 1672.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.6, the open interest changed by 0 which decreased total open position to 0
On 2 Apr BAJAJFINSV was trading at 1640.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.69, the open interest changed by 0 which decreased total open position to 0
| BAJAJFINSV 30-Jun-2026 (1d) 1760 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.23
Vega: 0
Theta: -2.16
Gamma: 0.01302
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 1776.30 | 3.2 | -5.95 (-65.03%) | 20.39 | 2,470 | 35 | 1,152 |
| 25 Jun | 1764.60 | 8.45 | -0.05 (-0.59%) | 14.3 | 2,862 | -179 | 1,115 |
| 24 Jun | 1780.50 | 8.1 | -7.35 (-47.57%) | 19.57 | 3,815 | 437 | 1,302 |
| 23 Jun | 1765.00 | 17.4 | 6.55 (60.37%) | 19.17 | 2,268 | -176 | 863 |
| 22 Jun | 1782.20 | 10.5 | -6.8 (-39.31%) | 19.41 | 3,134 | -49 | 1,034 |
| 19 Jun | 1769.40 | 18.25 | 0.85 (4.89%) | 18.94 | 2,042 | 187 | 1,063 |
| 18 Jun | 1771.70 | 16.9 | -5.3 (-23.87%) | 17.99 | 2,698 | 180 | 876 |
| 17 Jun | 1764.60 | 22.35 | 6.35 (39.69%) | 19.67 | 2,149 | -320 | 695 |
| 16 Jun | 1787.30 | 15.5 | -18.5 (-54.41%) | 20.18 | 2,891 | 378 | 1,013 |
| 15 Jun | 1750.20 | 33.95 | -39.2 (-53.59%) | 21.18 | 2,283 | 271 | 634 |
| 12 Jun | 1689.10 | 71.95 | -42.85 (-37.33%) | 17.71 | 71 | -24 | 365 |
| 11 Jun | 1645.10 | 113.6 | 16.6 (17.11%) | 20.56 | 25 | -11 | 390 |
| 10 Jun | 1664.20 | 97 | 27.2 (38.97%) | 18.15 | 54 | -18 | 401 |
| 9 Jun | 1693.10 | 71.3 | -22.7 (-24.15%) | 17.54 | 69 | 19 | 418 |
| 8 Jun | 1674.60 | 96.6 | 32.45 (50.58%) | 23.4 | 66 | -14 | 399 |
| 5 Jun | 1703.20 | 65.85 | 3.35 (5.36%) | 18.49 | 485 | 149 | 412 |
| 4 Jun | 1709.80 | 61 | 10 (19.61%) | 21.02 | 179 | 19 | 264 |
| 3 Jun | 1734.40 | 53 | 9 (20.45%) | 22.27 | 261 | -62 | 246 |
| 2 Jun | 1741.40 | 46 | 7 (17.95%) | 20.24 | 950 | 22 | 310 |
| 1 Jun | 1758.90 | 38 | 9 (31.03%) | 21.28 | 488 | 51 | 290 |
| 29 May | 1783.60 | 26 | 5 (23.81%) | 18.45 | 225 | 14 | 240 |
| 27 May | 1809.10 | 21 | -7 (-25.00%) | 20.96 | 421 | 72 | 238 |
| 26 May | 1800.70 | 28 | 1 (3.70%) | 22.52 | 391 | -24 | 166 |
| 25 May | 1807.40 | 26 | -18 (-40.91%) | 22.69 | 155 | 4 | 189 |
| 22 May | 1766.00 | 42 | -12 (-22.22%) | 22.47 | 98 | 24 | 183 |
| 21 May | 1752.20 | 54 | 5 (10.20%) | 24.22 | 130 | 71 | 159 |
| 20 May | 1772.00 | 48 | -10 (-17.24%) | 24.99 | 43 | 30 | 87 |
| 19 May | 1749.80 | 58 | -8 (-12.12%) | 25.5 | 35 | 34 | 57 |
| 18 May | 1753.10 | 66 | 66 (0.00%) | - | 23 | 0 | 23 |
| 15 May | 1728.10 | 66 | 0 (0.00%) | - | 0 | 0 | 23 |
| 14 May | 1740.20 | 66 | 0 (0.00%) | 0 | 0 | 0 | 23 |
| 13 May | 1728.90 | 66 | 23 (53.49%) | 21.93 | 23 | 22 | 22 |
| 12 May | 1744.80 | 43 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1794.20 | 43 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 8 May | 1818.30 | 43 | 43 | - | 0 | 0 | 0 |
| 7 May | 1824.50 | 43 | 43 (-32.81%) | 27.64 | 0 | 0 | 0 |
| 6 May | 1836.10 | 43 | -21 (-32.81%) | 27.64 | 1 | 0 | 1 |
| 5 May | 1794.60 | 64 | 0 (0.00%) | 28.52 | 0 | 0 | 1 |
| 4 May | 1770.40 | 64 | -89.7 (-58.36%) | 28.52 | 1 | 0 | 0 |
| 30 Apr | 1747.20 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 1764.20 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 1779.00 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 1772.20 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 1770.70 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1788.30 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 1809.20 | 0 | 0 (0.00%) | 1.95 | 0 | 0 | 0 |
| 9 Apr | 1767.70 | 0 | 0 (0.00%) | 1.7 | 0 | 0 | 0 |
| 8 Apr | 1784.60 | 0 | 0 (0.00%) | 2.09 | 0 | 0 | 0 |
| 7 Apr | 1684.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1672.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1640.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Bajaj Finserv Ltd. - strike price 1760 expiring on 30JUN2026
Delta for 1760 PE is -0.23
Historical price for 1760 PE is as follows
On 29 Jun BAJAJFINSV was trading at 1776.30. The strike last trading price was 3.2, which was -5.95 lower than the previous day. The implied volatity was 20.39, the open interest changed by 35 which increased total open position to 1152
On 25 Jun BAJAJFINSV was trading at 1764.60. The strike last trading price was 8.45, which was -0.05 lower than the previous day. The implied volatity was 14.3, the open interest changed by -179 which decreased total open position to 1115
On 24 Jun BAJAJFINSV was trading at 1780.50. The strike last trading price was 8.1, which was -7.35 lower than the previous day. The implied volatity was 19.57, the open interest changed by 437 which increased total open position to 1302
On 23 Jun BAJAJFINSV was trading at 1765.00. The strike last trading price was 17.4, which was 6.55 higher than the previous day. The implied volatity was 19.17, the open interest changed by -176 which decreased total open position to 863
On 22 Jun BAJAJFINSV was trading at 1782.20. The strike last trading price was 10.5, which was -6.8 lower than the previous day. The implied volatity was 19.41, the open interest changed by -49 which decreased total open position to 1034
On 19 Jun BAJAJFINSV was trading at 1769.40. The strike last trading price was 18.25, which was 0.85 higher than the previous day. The implied volatity was 18.94, the open interest changed by 187 which increased total open position to 1063
On 18 Jun BAJAJFINSV was trading at 1771.70. The strike last trading price was 16.9, which was -5.3 lower than the previous day. The implied volatity was 17.99, the open interest changed by 180 which increased total open position to 876
On 17 Jun BAJAJFINSV was trading at 1764.60. The strike last trading price was 22.35, which was 6.35 higher than the previous day. The implied volatity was 19.67, the open interest changed by -320 which decreased total open position to 695
On 16 Jun BAJAJFINSV was trading at 1787.30. The strike last trading price was 15.5, which was -18.5 lower than the previous day. The implied volatity was 20.18, the open interest changed by 378 which increased total open position to 1013
On 15 Jun BAJAJFINSV was trading at 1750.20. The strike last trading price was 33.95, which was -39.2 lower than the previous day. The implied volatity was 21.18, the open interest changed by 271 which increased total open position to 634
On 12 Jun BAJAJFINSV was trading at 1689.10. The strike last trading price was 71.95, which was -42.85 lower than the previous day. The implied volatity was 17.71, the open interest changed by -24 which decreased total open position to 365
On 11 Jun BAJAJFINSV was trading at 1645.10. The strike last trading price was 113.6, which was 16.6 higher than the previous day. The implied volatity was 20.56, the open interest changed by -11 which decreased total open position to 390
On 10 Jun BAJAJFINSV was trading at 1664.20. The strike last trading price was 97, which was 27.2 higher than the previous day. The implied volatity was 18.15, the open interest changed by -18 which decreased total open position to 401
On 9 Jun BAJAJFINSV was trading at 1693.10. The strike last trading price was 71.3, which was -22.7 lower than the previous day. The implied volatity was 17.54, the open interest changed by 19 which increased total open position to 418
On 8 Jun BAJAJFINSV was trading at 1674.60. The strike last trading price was 96.6, which was 32.45 higher than the previous day. The implied volatity was 23.4, the open interest changed by -14 which decreased total open position to 399
On 5 Jun BAJAJFINSV was trading at 1703.20. The strike last trading price was 65.85, which was 3.35 higher than the previous day. The implied volatity was 18.49, the open interest changed by 149 which increased total open position to 412
On 4 Jun BAJAJFINSV was trading at 1709.80. The strike last trading price was 61, which was 10 higher than the previous day. The implied volatity was 21.02, the open interest changed by 19 which increased total open position to 264
On 3 Jun BAJAJFINSV was trading at 1734.40. The strike last trading price was 53, which was 9 higher than the previous day. The implied volatity was 22.27, the open interest changed by -62 which decreased total open position to 246
On 2 Jun BAJAJFINSV was trading at 1741.40. The strike last trading price was 46, which was 7 higher than the previous day. The implied volatity was 20.24, the open interest changed by 22 which increased total open position to 310
On 1 Jun BAJAJFINSV was trading at 1758.90. The strike last trading price was 38, which was 9 higher than the previous day. The implied volatity was 21.28, the open interest changed by 51 which increased total open position to 290
On 29 May BAJAJFINSV was trading at 1783.60. The strike last trading price was 26, which was 5 higher than the previous day. The implied volatity was 18.45, the open interest changed by 14 which increased total open position to 240
On 27 May BAJAJFINSV was trading at 1809.10. The strike last trading price was 21, which was -7 lower than the previous day. The implied volatity was 20.96, the open interest changed by 72 which increased total open position to 238
On 26 May BAJAJFINSV was trading at 1800.70. The strike last trading price was 28, which was 1 higher than the previous day. The implied volatity was 22.52, the open interest changed by -24 which decreased total open position to 166
On 25 May BAJAJFINSV was trading at 1807.40. The strike last trading price was 26, which was -18 lower than the previous day. The implied volatity was 22.69, the open interest changed by 4 which increased total open position to 189
On 22 May BAJAJFINSV was trading at 1766.00. The strike last trading price was 42, which was -12 lower than the previous day. The implied volatity was 22.47, the open interest changed by 24 which increased total open position to 183
On 21 May BAJAJFINSV was trading at 1752.20. The strike last trading price was 54, which was 5 higher than the previous day. The implied volatity was 24.22, the open interest changed by 71 which increased total open position to 159
On 20 May BAJAJFINSV was trading at 1772.00. The strike last trading price was 48, which was -10 lower than the previous day. The implied volatity was 24.99, the open interest changed by 30 which increased total open position to 87
On 19 May BAJAJFINSV was trading at 1749.80. The strike last trading price was 58, which was -8 lower than the previous day. The implied volatity was 25.5, the open interest changed by 34 which increased total open position to 57
On 18 May BAJAJFINSV was trading at 1753.10. The strike last trading price was 66, which was 66 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 15 May BAJAJFINSV was trading at 1728.10. The strike last trading price was 66, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 14 May BAJAJFINSV was trading at 1740.20. The strike last trading price was 66, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 23
On 13 May BAJAJFINSV was trading at 1728.90. The strike last trading price was 66, which was 23 higher than the previous day. The implied volatity was 21.93, the open interest changed by 22 which increased total open position to 22
On 12 May BAJAJFINSV was trading at 1744.80. The strike last trading price was 43, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May BAJAJFINSV was trading at 1794.20. The strike last trading price was 43, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May BAJAJFINSV was trading at 1818.30. The strike last trading price was 43, which was 43 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May BAJAJFINSV was trading at 1824.50. The strike last trading price was 43, which was 43 higher than the previous day. The implied volatity was 27.64, the open interest changed by 0 which decreased total open position to 0
On 6 May BAJAJFINSV was trading at 1836.10. The strike last trading price was 43, which was -21 lower than the previous day. The implied volatity was 27.64, the open interest changed by 0 which decreased total open position to 1
On 5 May BAJAJFINSV was trading at 1794.60. The strike last trading price was 64, which was 0 lower than the previous day. The implied volatity was 28.52, the open interest changed by 0 which decreased total open position to 1
On 4 May BAJAJFINSV was trading at 1770.40. The strike last trading price was 64, which was -89.7 lower than the previous day. The implied volatity was 28.52, the open interest changed by 0 which decreased total open position to 0
On 30 Apr BAJAJFINSV was trading at 1747.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Apr BAJAJFINSV was trading at 1764.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Apr BAJAJFINSV was trading at 1779.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr BAJAJFINSV was trading at 1772.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr BAJAJFINSV was trading at 1770.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr BAJAJFINSV was trading at 1788.30. The strike last trading price was -, 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 Apr BAJAJFINSV was trading at 1809.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.95, the open interest changed by 0 which decreased total open position to 0
On 9 Apr BAJAJFINSV was trading at 1767.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.7, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BAJAJFINSV was trading at 1784.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.09, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BAJAJFINSV was trading at 1684.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr BAJAJFINSV was trading at 1672.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr BAJAJFINSV was trading at 1640.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
