BAJAJFINSV
Bajaj Finserv Ltd.
Historical option data for BAJAJFINSV
16 Sep 2024 04:12 PM IST
| BAJAJFINSV 1780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1857.60 | 87.85 | -38.55 | 42,500 | 1,500 | 1,34,500 | ||||
| 13 Sept | 1894.45 | 126.4 | 43.20 | 28,000 | -10,500 | 1,32,000 | ||||
| 12 Sept | 1854.85 | 83.2 | 9.60 | 38,500 | -16,500 | 1,43,000 | ||||
| 11 Sept | 1833.15 | 73.6 | 2.35 | 87,500 | 29,500 | 1,59,500 | ||||
| 10 Sept | 1824.50 | 71.25 | -27.50 | 1,04,000 | -11,500 | 1,29,000 | ||||
|
|
||||||||||
| 9 Sept | 1860.45 | 98.75 | 2.30 | 25,500 | -5,000 | 1,41,000 | ||||
| 6 Sept | 1857.15 | 96.45 | -9.35 | 1,39,500 | -6,500 | 1,45,500 | ||||
| 5 Sept | 1864.95 | 105.8 | -2.40 | 11,500 | -5,000 | 1,51,500 | ||||
| 4 Sept | 1871.90 | 108.2 | 5.20 | 60,500 | -16,500 | 1,57,000 | ||||
| 3 Sept | 1865.60 | 103 | 9.90 | 3,88,500 | -40,500 | 1,74,500 | ||||
| 2 Sept | 1840.55 | 93.1 | 40.90 | 14,74,500 | -1,20,000 | 2,16,000 | ||||
| 30 Aug | 1783.05 | 52.2 | 8.20 | 31,36,000 | 16,000 | 3,52,000 | ||||
| 29 Aug | 1755.65 | 44 | 16.35 | 33,87,500 | 2,02,000 | 3,28,500 | ||||
| 28 Aug | 1713.50 | 27.65 | -5.95 | 2,09,000 | 40,000 | 1,28,000 | ||||
| 27 Aug | 1719.00 | 33.6 | 14.35 | 2,52,500 | 76,000 | 89,000 | ||||
| 26 Aug | 1686.20 | 19.25 | 11.25 | 19,500 | 10,500 | 13,500 | ||||
| 23 Aug | 1639.90 | 8 | 0.00 | 0 | 1,000 | 0 | ||||
| 22 Aug | 1625.70 | 8 | -1.15 | 2,000 | 0 | 2,000 | ||||
| 21 Aug | 1620.95 | 9.15 | 0.75 | 2,500 | 500 | 2,500 | ||||
| 20 Aug | 1602.10 | 8.4 | 4.35 | 1,500 | 0 | 1,000 | ||||
| 19 Aug | 1551.10 | 4.05 | -14.40 | 16,000 | 1,000 | 1,000 | ||||
| 14 Aug | 1529.15 | 18.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1559.00 | 18.45 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1571.40 | 18.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1564.10 | 18.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1567.70 | 18.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1623.45 | 18.45 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1634.80 | 18.45 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1651.65 | 18.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1642.65 | 18.45 | 0 | 0 | 0 | |||||
For Bajaj Finserv Ltd. - strike price 1780 expiring on 26SEP2024
Delta for 1780 CE is -
Historical price for 1780 CE is as follows
On 16 Sept BAJAJFINSV was trading at 1857.60. The strike last trading price was 87.85, which was -38.55 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 134500
On 13 Sept BAJAJFINSV was trading at 1894.45. The strike last trading price was 126.4, which was 43.20 higher than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 132000
On 12 Sept BAJAJFINSV was trading at 1854.85. The strike last trading price was 83.2, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 143000
On 11 Sept BAJAJFINSV was trading at 1833.15. The strike last trading price was 73.6, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 29500 which increased total open position to 159500
On 10 Sept BAJAJFINSV was trading at 1824.50. The strike last trading price was 71.25, which was -27.50 lower than the previous day. The implied volatity was -, the open interest changed by -11500 which decreased total open position to 129000
On 9 Sept BAJAJFINSV was trading at 1860.45. The strike last trading price was 98.75, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 141000
On 6 Sept BAJAJFINSV was trading at 1857.15. The strike last trading price was 96.45, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 145500
On 5 Sept BAJAJFINSV was trading at 1864.95. The strike last trading price was 105.8, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 151500
On 4 Sept BAJAJFINSV was trading at 1871.90. The strike last trading price was 108.2, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 157000
On 3 Sept BAJAJFINSV was trading at 1865.60. The strike last trading price was 103, which was 9.90 higher than the previous day. The implied volatity was -, the open interest changed by -40500 which decreased total open position to 174500
On 2 Sept BAJAJFINSV was trading at 1840.55. The strike last trading price was 93.1, which was 40.90 higher than the previous day. The implied volatity was -, the open interest changed by -120000 which decreased total open position to 216000
On 30 Aug BAJAJFINSV was trading at 1783.05. The strike last trading price was 52.2, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 352000
On 29 Aug BAJAJFINSV was trading at 1755.65. The strike last trading price was 44, which was 16.35 higher than the previous day. The implied volatity was -, the open interest changed by 202000 which increased total open position to 328500
On 28 Aug BAJAJFINSV was trading at 1713.50. The strike last trading price was 27.65, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 128000
On 27 Aug BAJAJFINSV was trading at 1719.00. The strike last trading price was 33.6, which was 14.35 higher than the previous day. The implied volatity was -, the open interest changed by 76000 which increased total open position to 89000
On 26 Aug BAJAJFINSV was trading at 1686.20. The strike last trading price was 19.25, which was 11.25 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 13500
On 23 Aug BAJAJFINSV was trading at 1639.90. The strike last trading price was 8, 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 22 Aug BAJAJFINSV was trading at 1625.70. The strike last trading price was 8, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 21 Aug BAJAJFINSV was trading at 1620.95. The strike last trading price was 9.15, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 2500
On 20 Aug BAJAJFINSV was trading at 1602.10. The strike last trading price was 8.4, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 19 Aug BAJAJFINSV was trading at 1551.10. The strike last trading price was 4.05, which was -14.40 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 14 Aug BAJAJFINSV was trading at 1529.15. The strike last trading price was 18.45, 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 18.45, 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 18.45, 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 18.45, 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 18.45, 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 18.45, 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 18.45, 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 18.45, 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 18.45, 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 1780 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1857.60 | 8.4 | 3.00 | 21,11,500 | 56,000 | 3,84,500 |
| 13 Sept | 1894.45 | 5.4 | -6.60 | 9,84,500 | 85,500 | 3,31,000 |
| 12 Sept | 1854.85 | 12 | -6.15 | 9,33,500 | -16,000 | 2,46,000 |
| 11 Sept | 1833.15 | 18.15 | -1.70 | 7,42,500 | 7,500 | 2,62,000 |
| 10 Sept | 1824.50 | 19.85 | 6.55 | 11,90,000 | 21,500 | 2,54,500 |
| 9 Sept | 1860.45 | 13.3 | -2.35 | 6,89,500 | -21,500 | 2,33,000 |
| 6 Sept | 1857.15 | 15.65 | 3.35 | 7,10,500 | 14,500 | 2,55,000 |
| 5 Sept | 1864.95 | 12.3 | -2.50 | 2,85,000 | -14,000 | 2,40,500 |
| 4 Sept | 1871.90 | 14.8 | -2.40 | 5,17,500 | -16,000 | 2,54,000 |
| 3 Sept | 1865.60 | 17.2 | -5.60 | 11,77,500 | 1,000 | 2,71,500 |
| 2 Sept | 1840.55 | 22.8 | -18.25 | 19,64,000 | 1,23,000 | 2,73,500 |
| 30 Aug | 1783.05 | 41.05 | -17.45 | 9,90,000 | 72,500 | 1,55,000 |
| 29 Aug | 1755.65 | 58.5 | -27.40 | 3,59,000 | 79,000 | 83,000 |
| 28 Aug | 1713.50 | 85.9 | -1.50 | 13,500 | 4,500 | 5,500 |
| 27 Aug | 1719.00 | 87.4 | -116.85 | 4,500 | 500 | 500 |
| 26 Aug | 1686.20 | 204.25 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1639.90 | 204.25 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1625.70 | 204.25 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1620.95 | 204.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1602.10 | 204.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1551.10 | 204.25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1529.15 | 204.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1559.00 | 204.25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1571.40 | 204.25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1564.10 | 204.25 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1567.70 | 204.25 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1623.45 | 204.25 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1634.80 | 204.25 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1651.65 | 204.25 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1642.65 | 204.25 | 0 | 0 | 0 | |
For Bajaj Finserv Ltd. - strike price 1780 expiring on 26SEP2024
Delta for 1780 PE is -
Historical price for 1780 PE is as follows
On 16 Sept BAJAJFINSV was trading at 1857.60. The strike last trading price was 8.4, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 384500
On 13 Sept BAJAJFINSV was trading at 1894.45. The strike last trading price was 5.4, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 85500 which increased total open position to 331000
On 12 Sept BAJAJFINSV was trading at 1854.85. The strike last trading price was 12, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 246000
On 11 Sept BAJAJFINSV was trading at 1833.15. The strike last trading price was 18.15, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 262000
On 10 Sept BAJAJFINSV was trading at 1824.50. The strike last trading price was 19.85, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 21500 which increased total open position to 254500
On 9 Sept BAJAJFINSV was trading at 1860.45. The strike last trading price was 13.3, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -21500 which decreased total open position to 233000
On 6 Sept BAJAJFINSV was trading at 1857.15. The strike last trading price was 15.65, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 14500 which increased total open position to 255000
On 5 Sept BAJAJFINSV was trading at 1864.95. The strike last trading price was 12.3, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 240500
On 4 Sept BAJAJFINSV was trading at 1871.90. The strike last trading price was 14.8, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 254000
On 3 Sept BAJAJFINSV was trading at 1865.60. The strike last trading price was 17.2, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 271500
On 2 Sept BAJAJFINSV was trading at 1840.55. The strike last trading price was 22.8, which was -18.25 lower than the previous day. The implied volatity was -, the open interest changed by 123000 which increased total open position to 273500
On 30 Aug BAJAJFINSV was trading at 1783.05. The strike last trading price was 41.05, which was -17.45 lower than the previous day. The implied volatity was -, the open interest changed by 72500 which increased total open position to 155000
On 29 Aug BAJAJFINSV was trading at 1755.65. The strike last trading price was 58.5, which was -27.40 lower than the previous day. The implied volatity was -, the open interest changed by 79000 which increased total open position to 83000
On 28 Aug BAJAJFINSV was trading at 1713.50. The strike last trading price was 85.9, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 5500
On 27 Aug BAJAJFINSV was trading at 1719.00. The strike last trading price was 87.4, which was -116.85 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 26 Aug BAJAJFINSV was trading at 1686.20. The strike last trading price was 204.25, 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 204.25, 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 204.25, 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 204.25, 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 204.25, 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 204.25, 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 204.25, 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 204.25, 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 204.25, 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 204.25, 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 204.25, 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 204.25, 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 204.25, 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 204.25, 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 204.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0