BAJAJFINSV
Bajaj Finserv Ltd.
Historical option data for BAJAJFINSV
16 Sep 2024 04:12 PM IST
| BAJAJFINSV 1800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1857.60 | 71.85 | -36.00 | 12,35,500 | 34,000 | 7,21,500 | ||||
| 13 Sept | 1894.45 | 107.85 | 38.20 | 8,58,500 | 39,000 | 7,47,000 | ||||
| 12 Sept | 1854.85 | 69.65 | 11.15 | 8,51,000 | -16,000 | 7,08,000 | ||||
| 11 Sept | 1833.15 | 58.5 | 1.35 | 10,81,500 | -5,000 | 7,24,000 | ||||
| 10 Sept | 1824.50 | 57.15 | -25.40 | 10,67,500 | -26,500 | 7,28,500 | ||||
| 9 Sept | 1860.45 | 82.55 | 2.55 | 3,59,500 | -27,500 | 7,59,000 | ||||
| 6 Sept | 1857.15 | 80 | -7.45 | 10,84,000 | -87,500 | 7,87,000 | ||||
| 5 Sept | 1864.95 | 87.45 | -4.90 | 3,50,500 | 12,500 | 8,91,500 | ||||
| 4 Sept | 1871.90 | 92.35 | 5.55 | 7,42,500 | -8,500 | 8,81,500 | ||||
| 3 Sept | 1865.60 | 86.8 | 7.55 | 23,82,500 | -15,000 | 8,92,500 | ||||
| 2 Sept | 1840.55 | 79.25 | 37.00 | 64,24,000 | -1,19,000 | 9,59,000 | ||||
| 30 Aug | 1783.05 | 42.25 | 6.45 | 70,52,000 | -2,31,500 | 10,91,000 | ||||
| 29 Aug | 1755.65 | 35.8 | 11.80 | 1,01,70,500 | 1,84,000 | 13,23,000 | ||||
| 28 Aug | 1713.50 | 24 | -3.60 | 17,40,000 | 2,25,500 | 11,42,500 | ||||
| 27 Aug | 1719.00 | 27.6 | 12.60 | 30,34,500 | 6,05,000 | 8,99,000 | ||||
| 26 Aug | 1686.20 | 15 | 5.55 | 7,45,000 | 1,66,500 | 2,91,000 | ||||
| 23 Aug | 1639.90 | 9.45 | 2.60 | 39,500 | 19,500 | 1,22,000 | ||||
| 22 Aug | 1625.70 | 6.85 | 0.40 | 37,000 | 6,500 | 1,02,500 | ||||
| 21 Aug | 1620.95 | 6.45 | 0.85 | 56,000 | 5,000 | 94,500 | ||||
| 20 Aug | 1602.10 | 5.6 | 1.60 | 1,28,000 | 81,500 | 89,000 | ||||
| 19 Aug | 1551.10 | 4 | -0.10 | 1,000 | 500 | 7,500 | ||||
| 14 Aug | 1529.15 | 4.1 | -0.15 | 2,000 | 0 | 7,000 | ||||
| 12 Aug | 1559.00 | 4.25 | -5.75 | 7,000 | 1,000 | 7,500 | ||||
| 7 Aug | 1571.40 | 10 | 2.00 | 500 | 0 | 7,000 | ||||
| 6 Aug | 1564.10 | 8 | -1.00 | 1,000 | 500 | 7,500 | ||||
| 5 Aug | 1567.70 | 9 | -1.80 | 2,500 | -1,500 | 6,500 | ||||
| 2 Aug | 1623.45 | 10.8 | -6.50 | 5,500 | 3,000 | 7,000 | ||||
|
|
||||||||||
| 1 Aug | 1634.80 | 17.3 | -2.70 | 2,500 | 1,000 | 3,500 | ||||
| 31 Jul | 1651.65 | 20 | 0.00 | 2,000 | 500 | 2,000 | ||||
| 30 Jul | 1642.65 | 20 | 1,500 | 1,000 | 1,000 | |||||
For Bajaj Finserv Ltd. - strike price 1800 expiring on 26SEP2024
Delta for 1800 CE is -
Historical price for 1800 CE is as follows
On 16 Sept BAJAJFINSV was trading at 1857.60. The strike last trading price was 71.85, which was -36.00 lower than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 721500
On 13 Sept BAJAJFINSV was trading at 1894.45. The strike last trading price was 107.85, which was 38.20 higher than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 747000
On 12 Sept BAJAJFINSV was trading at 1854.85. The strike last trading price was 69.65, which was 11.15 higher than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 708000
On 11 Sept BAJAJFINSV was trading at 1833.15. The strike last trading price was 58.5, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 724000
On 10 Sept BAJAJFINSV was trading at 1824.50. The strike last trading price was 57.15, which was -25.40 lower than the previous day. The implied volatity was -, the open interest changed by -26500 which decreased total open position to 728500
On 9 Sept BAJAJFINSV was trading at 1860.45. The strike last trading price was 82.55, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by -27500 which decreased total open position to 759000
On 6 Sept BAJAJFINSV was trading at 1857.15. The strike last trading price was 80, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by -87500 which decreased total open position to 787000
On 5 Sept BAJAJFINSV was trading at 1864.95. The strike last trading price was 87.45, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 891500
On 4 Sept BAJAJFINSV was trading at 1871.90. The strike last trading price was 92.35, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by -8500 which decreased total open position to 881500
On 3 Sept BAJAJFINSV was trading at 1865.60. The strike last trading price was 86.8, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 892500
On 2 Sept BAJAJFINSV was trading at 1840.55. The strike last trading price was 79.25, which was 37.00 higher than the previous day. The implied volatity was -, the open interest changed by -119000 which decreased total open position to 959000
On 30 Aug BAJAJFINSV was trading at 1783.05. The strike last trading price was 42.25, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by -231500 which decreased total open position to 1091000
On 29 Aug BAJAJFINSV was trading at 1755.65. The strike last trading price was 35.8, which was 11.80 higher than the previous day. The implied volatity was -, the open interest changed by 184000 which increased total open position to 1323000
On 28 Aug BAJAJFINSV was trading at 1713.50. The strike last trading price was 24, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 225500 which increased total open position to 1142500
On 27 Aug BAJAJFINSV was trading at 1719.00. The strike last trading price was 27.6, which was 12.60 higher than the previous day. The implied volatity was -, the open interest changed by 605000 which increased total open position to 899000
On 26 Aug BAJAJFINSV was trading at 1686.20. The strike last trading price was 15, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 166500 which increased total open position to 291000
On 23 Aug BAJAJFINSV was trading at 1639.90. The strike last trading price was 9.45, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 122000
On 22 Aug BAJAJFINSV was trading at 1625.70. The strike last trading price was 6.85, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 102500
On 21 Aug BAJAJFINSV was trading at 1620.95. The strike last trading price was 6.45, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 94500
On 20 Aug BAJAJFINSV was trading at 1602.10. The strike last trading price was 5.6, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 81500 which increased total open position to 89000
On 19 Aug BAJAJFINSV was trading at 1551.10. The strike last trading price was 4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 7500
On 14 Aug BAJAJFINSV was trading at 1529.15. The strike last trading price was 4.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7000
On 12 Aug BAJAJFINSV was trading at 1559.00. The strike last trading price was 4.25, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 7500
On 7 Aug BAJAJFINSV was trading at 1571.40. 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 0 which decreased total open position to 7000
On 6 Aug BAJAJFINSV was trading at 1564.10. The strike last trading price was 8, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 7500
On 5 Aug BAJAJFINSV was trading at 1567.70. The strike last trading price was 9, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 6500
On 2 Aug BAJAJFINSV was trading at 1623.45. The strike last trading price was 10.8, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 7000
On 1 Aug BAJAJFINSV was trading at 1634.80. The strike last trading price was 17.3, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 3500
On 31 Jul BAJAJFINSV was trading at 1651.65. The strike last trading price was 20, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 2000
On 30 Jul BAJAJFINSV was trading at 1642.65. The strike last trading price was 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
| BAJAJFINSV 1800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1857.60 | 11.75 | 4.60 | 56,47,000 | -1,02,000 | 10,76,500 |
| 13 Sept | 1894.45 | 7.15 | -9.15 | 29,40,000 | 96,000 | 11,74,500 |
| 12 Sept | 1854.85 | 16.3 | -7.75 | 32,28,500 | 99,000 | 10,81,500 |
| 11 Sept | 1833.15 | 24.05 | -2.30 | 56,17,000 | 37,000 | 9,88,000 |
| 10 Sept | 1824.50 | 26.35 | 9.00 | 58,62,500 | 3,52,000 | 10,02,000 |
| 9 Sept | 1860.45 | 17.35 | -3.10 | 9,84,000 | 53,500 | 6,95,500 |
| 6 Sept | 1857.15 | 20.45 | 4.00 | 20,41,000 | -78,500 | 6,43,500 |
| 5 Sept | 1864.95 | 16.45 | -2.55 | 8,79,000 | 18,000 | 7,23,000 |
| 4 Sept | 1871.90 | 19 | -3.00 | 14,30,500 | 91,000 | 7,07,500 |
| 3 Sept | 1865.60 | 22 | -6.60 | 35,84,000 | 12,000 | 6,16,500 |
| 2 Sept | 1840.55 | 28.6 | -22.40 | 40,45,000 | 4,34,500 | 6,07,500 |
| 30 Aug | 1783.05 | 51 | -19.00 | 5,51,000 | 40,500 | 1,72,500 |
| 29 Aug | 1755.65 | 70 | -31.85 | 2,87,500 | 27,000 | 1,32,000 |
| 28 Aug | 1713.50 | 101.85 | 11.35 | 55,500 | 7,000 | 1,05,000 |
| 27 Aug | 1719.00 | 90.5 | -25.45 | 40,500 | 9,500 | 97,500 |
| 26 Aug | 1686.20 | 115.95 | -45.85 | 88,500 | 81,000 | 88,000 |
| 23 Aug | 1639.90 | 161.8 | -2.45 | 1,500 | 0 | 6,500 |
| 22 Aug | 1625.70 | 164.25 | -17.75 | 500 | 0 | 6,000 |
| 21 Aug | 1620.95 | 182 | -19.85 | 6,000 | 4,000 | 4,000 |
| 20 Aug | 1602.10 | 201.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1551.10 | 201.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1529.15 | 201.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1559.00 | 201.85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1571.40 | 201.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1564.10 | 201.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1567.70 | 201.85 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1623.45 | 201.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1634.80 | 201.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1651.65 | 201.85 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1642.65 | 201.85 | 0 | 0 | 0 | |
For Bajaj Finserv Ltd. - strike price 1800 expiring on 26SEP2024
Delta for 1800 PE is -
Historical price for 1800 PE is as follows
On 16 Sept BAJAJFINSV was trading at 1857.60. The strike last trading price was 11.75, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by -102000 which decreased total open position to 1076500
On 13 Sept BAJAJFINSV was trading at 1894.45. The strike last trading price was 7.15, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 1174500
On 12 Sept BAJAJFINSV was trading at 1854.85. The strike last trading price was 16.3, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 99000 which increased total open position to 1081500
On 11 Sept BAJAJFINSV was trading at 1833.15. The strike last trading price was 24.05, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 37000 which increased total open position to 988000
On 10 Sept BAJAJFINSV was trading at 1824.50. The strike last trading price was 26.35, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 352000 which increased total open position to 1002000
On 9 Sept BAJAJFINSV was trading at 1860.45. The strike last trading price was 17.35, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 53500 which increased total open position to 695500
On 6 Sept BAJAJFINSV was trading at 1857.15. The strike last trading price was 20.45, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by -78500 which decreased total open position to 643500
On 5 Sept BAJAJFINSV was trading at 1864.95. The strike last trading price was 16.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 723000
On 4 Sept BAJAJFINSV was trading at 1871.90. The strike last trading price was 19, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 91000 which increased total open position to 707500
On 3 Sept BAJAJFINSV was trading at 1865.60. The strike last trading price was 22, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 616500
On 2 Sept BAJAJFINSV was trading at 1840.55. The strike last trading price was 28.6, which was -22.40 lower than the previous day. The implied volatity was -, the open interest changed by 434500 which increased total open position to 607500
On 30 Aug BAJAJFINSV was trading at 1783.05. The strike last trading price was 51, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 172500
On 29 Aug BAJAJFINSV was trading at 1755.65. The strike last trading price was 70, which was -31.85 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 132000
On 28 Aug BAJAJFINSV was trading at 1713.50. The strike last trading price was 101.85, which was 11.35 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 105000
On 27 Aug BAJAJFINSV was trading at 1719.00. The strike last trading price was 90.5, which was -25.45 lower than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 97500
On 26 Aug BAJAJFINSV was trading at 1686.20. The strike last trading price was 115.95, which was -45.85 lower than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 88000
On 23 Aug BAJAJFINSV was trading at 1639.90. The strike last trading price was 161.8, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6500
On 22 Aug BAJAJFINSV was trading at 1625.70. The strike last trading price was 164.25, which was -17.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 21 Aug BAJAJFINSV was trading at 1620.95. The strike last trading price was 182, which was -19.85 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
On 20 Aug BAJAJFINSV was trading at 1602.10. The strike last trading price was 201.85, 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 201.85, 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 201.85, 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 201.85, 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 201.85, 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 201.85, 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 201.85, 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 201.85, 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 201.85, 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 201.85, 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 201.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0