BAJAJFINSV
BAJAJ FINSERV LTD.
Historical option data for BAJAJFINSV
05 Jul 2024 04:12 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
|
|
||||||||||
| 5 Jul | 1579.60 | 1.75 | -0.55 | - | 1,80,000 | 0 | 3,38,000 | |||
| 4 Jul | 1585.70 | 2.3 | - | 2,69,500 | -1,500 | 3,38,000 | ||||
| 3 Jul | 1594.15 | 2.7 | - | 2,72,500 | 15,000 | 3,39,500 | ||||
| 2 Jul | 1579.75 | 2.5 | - | 3,13,500 | 8,500 | 3,27,000 | ||||
| 1 Jul | 1580.20 | 3.2 | - | 2,78,000 | 61,000 | 3,18,500 | ||||
| 28 Jun | 1588.15 | 3.5 | - | 4,23,000 | 79,500 | 2,57,500 | ||||
| 27 Jun | 1603.10 | 5.65 | - | 2,25,500 | 23,500 | 1,78,000 | ||||
| 26 Jun | 1600.25 | 5.75 | - | 2,17,500 | 97,000 | 1,53,000 | ||||
| 25 Jun | 1603.35 | 6.2 | - | 57,500 | 13,500 | 56,000 | ||||
| 24 Jun | 1587.65 | 5.3 | - | 16,500 | 5,000 | 42,500 | ||||
| 21 Jun | 1578.90 | 5.70 | - | 22,000 | 7,500 | 37,500 | ||||
| 20 Jun | 1586.00 | 4.80 | - | 7,500 | 6,000 | 29,500 | ||||
| 19 Jun | 1594.90 | 5.10 | - | 5,000 | 2,000 | 23,500 | ||||
| 18 Jun | 1597.95 | 4.80 | - | 9,000 | 7,500 | 21,000 | ||||
| 14 Jun | 1591.75 | 6.15 | - | 4,500 | 1,500 | 13,500 | ||||
| 13 Jun | 1590.10 | 6.70 | - | 6,500 | 5,500 | 12,000 | ||||
| 12 Jun | 1579.10 | 6.50 | - | 3,500 | 500 | 5,500 | ||||
| 11 Jun | 1568.25 | 6.50 | - | 3,000 | 2,000 | 4,500 | ||||
| 10 Jun | 1565.80 | 7.80 | - | 3,000 | 1,500 | 3,000 | ||||
| 7 Jun | 1567.70 | 9.90 | - | 500 | 0 | 1,000 | ||||
| 6 Jun | 1526.45 | 12.20 | - | 0 | 1,000 | 1,000 | ||||
| 3 Jun | 1575.80 | 12.20 | - | 500 | 0 | 1,000 | ||||
| 30 May | 1524.10 | 8.00 | - | 500 | 500 | 500 | ||||
For BAJAJ FINSERV LTD. - strike price 1800 expiring on 25JUL2024
Delta for 1800 CE is -
Historical price for 1800 CE is as follows
On 5 Jul BAJAJFINSV was trading at 1579.60. The strike last trading price was 1.75, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 338000
On 4 Jul BAJAJFINSV was trading at 1585.70. The strike last trading price was 2.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 338000
On 3 Jul BAJAJFINSV was trading at 1594.15. The strike last trading price was 2.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 339500
On 2 Jul BAJAJFINSV was trading at 1579.75. The strike last trading price was 2.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 327000
On 1 Jul BAJAJFINSV was trading at 1580.20. The strike last trading price was 3.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 61000 which increased total open position to 318500
On 28 Jun BAJAJFINSV was trading at 1588.15. The strike last trading price was 3.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 79500 which increased total open position to 257500
On 27 Jun BAJAJFINSV was trading at 1603.10. The strike last trading price was 5.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 23500 which increased total open position to 178000
On 26 Jun BAJAJFINSV was trading at 1600.25. The strike last trading price was 5.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 97000 which increased total open position to 153000
On 25 Jun BAJAJFINSV was trading at 1603.35. The strike last trading price was 6.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 56000
On 24 Jun BAJAJFINSV was trading at 1587.65. The strike last trading price was 5.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 42500
On 21 Jun BAJAJFINSV was trading at 1578.90. The strike last trading price was 5.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 37500
On 20 Jun BAJAJFINSV was trading at 1586.00. The strike last trading price was 4.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 29500
On 19 Jun BAJAJFINSV was trading at 1594.90. The strike last trading price was 5.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 23500
On 18 Jun BAJAJFINSV was trading at 1597.95. The strike last trading price was 4.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 21000
On 14 Jun BAJAJFINSV was trading at 1591.75. The strike last trading price was 6.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 13500
On 13 Jun BAJAJFINSV was trading at 1590.10. The strike last trading price was 6.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 12000
On 12 Jun BAJAJFINSV was trading at 1579.10. The strike last trading price was 6.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 5500
On 11 Jun BAJAJFINSV was trading at 1568.25. The strike last trading price was 6.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 4500
On 10 Jun BAJAJFINSV was trading at 1565.80. The strike last trading price was 7.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 3000
On 7 Jun BAJAJFINSV was trading at 1567.70. The strike last trading price was 9.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 6 Jun BAJAJFINSV was trading at 1526.45. The strike last trading price was 12.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 3 Jun BAJAJFINSV was trading at 1575.80. The strike last trading price was 12.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 30 May BAJAJFINSV was trading at 1524.10. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1579.60 | 209 | 0.00 | - | 0 | 0 | 0 |
| 4 Jul | 1585.70 | 209 | - | 0 | 0 | 0 | |
| 3 Jul | 1594.15 | 209 | - | 0 | 0 | 0 | |
| 2 Jul | 1579.75 | 209 | - | 0 | -1,500 | 0 | |
| 1 Jul | 1580.20 | 209 | - | 500 | -1,500 | 15,500 | |
| 28 Jun | 1588.15 | 209 | - | 12,000 | 0 | 17,000 | |
| 27 Jun | 1603.10 | 192 | - | 3,000 | -1,000 | 17,000 | |
| 26 Jun | 1600.25 | 198.6 | - | 11,500 | 6,000 | 18,500 | |
| 25 Jun | 1603.35 | 180 | - | 2,500 | 500 | 12,500 | |
| 24 Jun | 1587.65 | 202.5 | - | 12,000 | 10,000 | 10,000 | |
| 21 Jun | 1578.90 | 164.70 | - | 0 | 0 | 0 | |
| 20 Jun | 1586.00 | 164.70 | - | 0 | 0 | 0 | |
| 19 Jun | 1594.90 | 164.70 | - | 0 | 0 | 0 | |
| 18 Jun | 1597.95 | 164.70 | - | 0 | 0 | 0 | |
| 14 Jun | 1591.75 | 164.70 | - | 0 | 0 | 0 | |
| 13 Jun | 1590.10 | 164.70 | - | 0 | 0 | 0 | |
| 12 Jun | 1579.10 | 164.70 | - | 0 | 0 | 0 | |
| 11 Jun | 1568.25 | 164.70 | - | 0 | 0 | 0 | |
| 10 Jun | 1565.80 | 164.70 | - | 0 | 0 | 0 | |
| 7 Jun | 1567.70 | 164.70 | - | 0 | 0 | 0 | |
| 6 Jun | 1526.45 | 164.70 | - | 0 | 0 | 0 | |
| 3 Jun | 1575.80 | 164.70 | - | 0 | 0 | 0 | |
| 30 May | 1524.10 | 0.00 | - | 0 | 0 | 0 | |
For BAJAJ FINSERV LTD. - strike price 1800 expiring on 25JUL2024
Delta for 1800 PE is -
Historical price for 1800 PE is as follows
On 5 Jul BAJAJFINSV was trading at 1579.60. The strike last trading price was 209, 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 209, 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 3 Jul BAJAJFINSV was trading at 1594.15. The strike last trading price was 209, 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 2 Jul BAJAJFINSV was trading at 1579.75. The strike last trading price was 209, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 0
On 1 Jul BAJAJFINSV was trading at 1580.20. The strike last trading price was 209, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 15500
On 28 Jun BAJAJFINSV was trading at 1588.15. The strike last trading price was 209, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17000
On 27 Jun BAJAJFINSV was trading at 1603.10. The strike last trading price was 192, which was lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 17000
On 26 Jun BAJAJFINSV was trading at 1600.25. The strike last trading price was 198.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 18500
On 25 Jun BAJAJFINSV was trading at 1603.35. The strike last trading price was 180, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 12500
On 24 Jun BAJAJFINSV was trading at 1587.65. The strike last trading price was 202.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 10000
On 21 Jun BAJAJFINSV was trading at 1578.90. The strike last trading price was 164.70, 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 20 Jun BAJAJFINSV was trading at 1586.00. The strike last trading price was 164.70, 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 19 Jun BAJAJFINSV was trading at 1594.90. The strike last trading price was 164.70, 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 18 Jun BAJAJFINSV was trading at 1597.95. The strike last trading price was 164.70, 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 14 Jun BAJAJFINSV was trading at 1591.75. The strike last trading price was 164.70, 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 13 Jun BAJAJFINSV was trading at 1590.10. The strike last trading price was 164.70, 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 12 Jun BAJAJFINSV was trading at 1579.10. The strike last trading price was 164.70, 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 11 Jun BAJAJFINSV was trading at 1568.25. The strike last trading price was 164.70, 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 Jun BAJAJFINSV was trading at 1565.80. The strike last trading price was 164.70, 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 7 Jun BAJAJFINSV was trading at 1567.70. The strike last trading price was 164.70, 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 6 Jun BAJAJFINSV was trading at 1526.45. The strike last trading price was 164.70, 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 3 Jun BAJAJFINSV was trading at 1575.80. The strike last trading price was 164.70, 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 30 May BAJAJFINSV was trading at 1524.10. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0