BAJAJFINSV
Bajaj Finserv Ltd.
Historical option data for BAJAJFINSV
16 Sep 2024 04:12 PM IST
| BAJAJFINSV 1760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1857.60 | 106.45 | -38.55 | 45,000 | 10,500 | 2,18,000 | ||||
| 13 Sept | 1894.45 | 145 | 48.10 | 20,000 | -5,000 | 2,08,000 | ||||
| 12 Sept | 1854.85 | 96.9 | 9.30 | 14,500 | -4,500 | 2,13,000 | ||||
| 11 Sept | 1833.15 | 87.6 | 0.60 | 33,500 | -7,500 | 2,17,500 | ||||
| 10 Sept | 1824.50 | 87 | -27.05 | 16,500 | -5,000 | 2,24,500 | ||||
| 9 Sept | 1860.45 | 114.05 | 1.10 | 15,000 | -4,000 | 2,28,500 | ||||
|
|
||||||||||
| 6 Sept | 1857.15 | 112.95 | -6.75 | 1,08,500 | -27,500 | 2,33,000 | ||||
| 5 Sept | 1864.95 | 119.7 | -6.85 | 13,000 | -8,500 | 2,60,500 | ||||
| 4 Sept | 1871.90 | 126.55 | 8.45 | 43,500 | -3,500 | 2,69,500 | ||||
| 3 Sept | 1865.60 | 118.1 | 9.60 | 1,70,000 | -27,500 | 2,73,500 | ||||
| 2 Sept | 1840.55 | 108.5 | 45.30 | 7,39,500 | -45,000 | 3,00,500 | ||||
| 30 Aug | 1783.05 | 63.2 | 9.80 | 28,56,000 | -1,20,000 | 3,50,000 | ||||
| 29 Aug | 1755.65 | 53.4 | 20.40 | 56,60,500 | 2,71,000 | 4,72,000 | ||||
| 28 Aug | 1713.50 | 33 | -8.50 | 6,83,500 | 47,500 | 1,96,000 | ||||
| 27 Aug | 1719.00 | 41.5 | 17.30 | 6,80,000 | 94,000 | 1,50,000 | ||||
| 26 Aug | 1686.20 | 24.2 | 10.85 | 70,500 | 34,500 | 56,000 | ||||
| 23 Aug | 1639.90 | 13.35 | 2.45 | 11,500 | 5,500 | 21,000 | ||||
| 22 Aug | 1625.70 | 10.9 | 0.90 | 6,000 | 500 | 15,000 | ||||
| 21 Aug | 1620.95 | 10 | 2.00 | 7,500 | 5,500 | 14,000 | ||||
| 20 Aug | 1602.10 | 8 | 3.90 | 12,500 | 8,000 | 8,500 | ||||
| 19 Aug | 1551.10 | 4.1 | -43.25 | 85,500 | 500 | 500 | ||||
| 14 Aug | 1529.15 | 47.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1559.00 | 47.35 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1571.40 | 47.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1564.10 | 47.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1567.70 | 47.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1623.45 | 47.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1634.80 | 47.35 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1651.65 | 47.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1642.65 | 47.35 | 47.35 | 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 1760 expiring on 26SEP2024
Delta for 1760 CE is -
Historical price for 1760 CE is as follows
On 16 Sept BAJAJFINSV was trading at 1857.60. The strike last trading price was 106.45, which was -38.55 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 218000
On 13 Sept BAJAJFINSV was trading at 1894.45. The strike last trading price was 145, which was 48.10 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 208000
On 12 Sept BAJAJFINSV was trading at 1854.85. The strike last trading price was 96.9, which was 9.30 higher than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 213000
On 11 Sept BAJAJFINSV was trading at 1833.15. The strike last trading price was 87.6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 217500
On 10 Sept BAJAJFINSV was trading at 1824.50. The strike last trading price was 87, which was -27.05 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 224500
On 9 Sept BAJAJFINSV was trading at 1860.45. The strike last trading price was 114.05, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 228500
On 6 Sept BAJAJFINSV was trading at 1857.15. The strike last trading price was 112.95, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by -27500 which decreased total open position to 233000
On 5 Sept BAJAJFINSV was trading at 1864.95. The strike last trading price was 119.7, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by -8500 which decreased total open position to 260500
On 4 Sept BAJAJFINSV was trading at 1871.90. The strike last trading price was 126.55, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 269500
On 3 Sept BAJAJFINSV was trading at 1865.60. The strike last trading price was 118.1, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by -27500 which decreased total open position to 273500
On 2 Sept BAJAJFINSV was trading at 1840.55. The strike last trading price was 108.5, which was 45.30 higher than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 300500
On 30 Aug BAJAJFINSV was trading at 1783.05. The strike last trading price was 63.2, which was 9.80 higher than the previous day. The implied volatity was -, the open interest changed by -120000 which decreased total open position to 350000
On 29 Aug BAJAJFINSV was trading at 1755.65. The strike last trading price was 53.4, which was 20.40 higher than the previous day. The implied volatity was -, the open interest changed by 271000 which increased total open position to 472000
On 28 Aug BAJAJFINSV was trading at 1713.50. 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 47500 which increased total open position to 196000
On 27 Aug BAJAJFINSV was trading at 1719.00. The strike last trading price was 41.5, which was 17.30 higher than the previous day. The implied volatity was -, the open interest changed by 94000 which increased total open position to 150000
On 26 Aug BAJAJFINSV was trading at 1686.20. The strike last trading price was 24.2, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 56000
On 23 Aug BAJAJFINSV was trading at 1639.90. The strike last trading price was 13.35, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 21000
On 22 Aug BAJAJFINSV was trading at 1625.70. The strike last trading price was 10.9, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 15000
On 21 Aug BAJAJFINSV was trading at 1620.95. The strike last trading price was 10, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 14000
On 20 Aug BAJAJFINSV was trading at 1602.10. The strike last trading price was 8, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 8500
On 19 Aug BAJAJFINSV was trading at 1551.10. The strike last trading price was 4.1, which was -43.25 lower 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 47.35, 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 47.35, 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 47.35, 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 47.35, 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 47.35, 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 47.35, 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 47.35, 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 47.35, 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 47.35, which was 47.35 higher 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
| BAJAJFINSV 1760 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1857.60 | 6.1 | 1.80 | 18,76,000 | 67,500 | 7,08,500 |
| 13 Sept | 1894.45 | 4.3 | -5.05 | 8,37,500 | 4,000 | 6,42,000 |
| 12 Sept | 1854.85 | 9.35 | -4.40 | 7,09,000 | 2,500 | 6,37,500 |
| 11 Sept | 1833.15 | 13.75 | -1.75 | 7,20,000 | 17,500 | 6,36,000 |
| 10 Sept | 1824.50 | 15.5 | 4.85 | 10,84,000 | -1,30,500 | 6,15,000 |
| 9 Sept | 1860.45 | 10.65 | -1.45 | 6,41,000 | 1,31,500 | 7,45,000 |
| 6 Sept | 1857.15 | 12.1 | 2.70 | 7,12,000 | -37,500 | 6,13,000 |
| 5 Sept | 1864.95 | 9.4 | -2.25 | 4,38,000 | -42,500 | 6,51,000 |
| 4 Sept | 1871.90 | 11.65 | -1.85 | 7,04,000 | 42,500 | 6,90,000 |
| 3 Sept | 1865.60 | 13.5 | -4.60 | 15,05,500 | 17,500 | 6,48,000 |
| 2 Sept | 1840.55 | 18.1 | -14.60 | 20,80,000 | 2,58,000 | 6,31,500 |
| 30 Aug | 1783.05 | 32.7 | -11.40 | 18,53,000 | 1,18,500 | 3,77,500 |
| 29 Aug | 1755.65 | 44.1 | -28.35 | 13,59,000 | 2,40,500 | 2,60,000 |
| 28 Aug | 1713.50 | 72.45 | 8.55 | 45,500 | 3,000 | 19,500 |
| 27 Aug | 1719.00 | 63.9 | -108.55 | 29,000 | 9,000 | 9,000 |
| 26 Aug | 1686.20 | 172.45 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1639.90 | 172.45 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1625.70 | 172.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1620.95 | 172.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1602.10 | 172.45 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1551.10 | 172.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1529.15 | 172.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1559.00 | 172.45 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1571.40 | 172.45 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1564.10 | 172.45 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1567.70 | 172.45 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1623.45 | 172.45 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1634.80 | 172.45 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1651.65 | 172.45 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1642.65 | 172.45 | 172.45 | 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 1760 expiring on 26SEP2024
Delta for 1760 PE is -
Historical price for 1760 PE is as follows
On 16 Sept BAJAJFINSV was trading at 1857.60. The strike last trading price was 6.1, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 708500
On 13 Sept BAJAJFINSV was trading at 1894.45. The strike last trading price was 4.3, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 642000
On 12 Sept BAJAJFINSV was trading at 1854.85. The strike last trading price was 9.35, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 637500
On 11 Sept BAJAJFINSV was trading at 1833.15. The strike last trading price was 13.75, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 636000
On 10 Sept BAJAJFINSV was trading at 1824.50. The strike last trading price was 15.5, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by -130500 which decreased total open position to 615000
On 9 Sept BAJAJFINSV was trading at 1860.45. The strike last trading price was 10.65, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 131500 which increased total open position to 745000
On 6 Sept BAJAJFINSV was trading at 1857.15. The strike last trading price was 12.1, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by -37500 which decreased total open position to 613000
On 5 Sept BAJAJFINSV was trading at 1864.95. The strike last trading price was 9.4, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -42500 which decreased total open position to 651000
On 4 Sept BAJAJFINSV was trading at 1871.90. The strike last trading price was 11.65, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 42500 which increased total open position to 690000
On 3 Sept BAJAJFINSV was trading at 1865.60. The strike last trading price was 13.5, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 648000
On 2 Sept BAJAJFINSV was trading at 1840.55. The strike last trading price was 18.1, which was -14.60 lower than the previous day. The implied volatity was -, the open interest changed by 258000 which increased total open position to 631500
On 30 Aug BAJAJFINSV was trading at 1783.05. The strike last trading price was 32.7, which was -11.40 lower than the previous day. The implied volatity was -, the open interest changed by 118500 which increased total open position to 377500
On 29 Aug BAJAJFINSV was trading at 1755.65. The strike last trading price was 44.1, which was -28.35 lower than the previous day. The implied volatity was -, the open interest changed by 240500 which increased total open position to 260000
On 28 Aug BAJAJFINSV was trading at 1713.50. The strike last trading price was 72.45, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 19500
On 27 Aug BAJAJFINSV was trading at 1719.00. The strike last trading price was 63.9, which was -108.55 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 9000
On 26 Aug BAJAJFINSV was trading at 1686.20. The strike last trading price was 172.45, 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 23 Aug BAJAJFINSV was trading at 1639.90. The strike last trading price was 172.45, 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 172.45, 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 172.45, 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 172.45, 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 172.45, 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 172.45, 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 172.45, 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 172.45, 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 172.45, 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 172.45, 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 172.45, 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 172.45, 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 172.45, 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 172.45, which was 172.45 higher 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