BAJAJFINSV
Bajaj Finserv Ltd.
Historical option data for BAJAJFINSV
16 Sep 2024 04:12 PM IST
| BAJAJFINSV 1820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1857.60 | 56 | -35.40 | 9,41,000 | -22,500 | 4,21,500 | ||||
| 13 Sept | 1894.45 | 91.4 | 37.30 | 4,96,000 | -22,500 | 4,43,500 | ||||
| 12 Sept | 1854.85 | 54.1 | 8.25 | 17,34,000 | 19,500 | 4,66,500 | ||||
| 11 Sept | 1833.15 | 45.85 | 0.65 | 13,55,500 | -13,500 | 4,47,000 | ||||
| 10 Sept | 1824.50 | 45.2 | -21.80 | 17,17,000 | -31,000 | 4,60,000 | ||||
| 9 Sept | 1860.45 | 67 | -0.25 | 2,63,500 | 5,500 | 4,91,000 | ||||
| 6 Sept | 1857.15 | 67.25 | -5.95 | 5,01,000 | -47,000 | 4,85,500 | ||||
| 5 Sept | 1864.95 | 73.2 | -4.75 | 1,43,000 | -9,500 | 5,32,500 | ||||
| 4 Sept | 1871.90 | 77.95 | 4.95 | 5,32,000 | 26,000 | 5,40,500 | ||||
| 3 Sept | 1865.60 | 73 | 6.05 | 21,16,500 | 26,000 | 5,15,000 | ||||
| 2 Sept | 1840.55 | 66.95 | 33.00 | 39,96,000 | 20,000 | 4,80,500 | ||||
|
|
||||||||||
| 30 Aug | 1783.05 | 33.95 | 6.10 | 21,89,500 | 2,19,500 | 4,60,000 | ||||
| 29 Aug | 1755.65 | 27.85 | 10.85 | 13,23,000 | 1,25,500 | 2,40,500 | ||||
| 28 Aug | 1713.50 | 17 | -5.45 | 2,11,500 | 31,000 | 1,15,500 | ||||
| 27 Aug | 1719.00 | 22.45 | 10.60 | 1,67,500 | 46,000 | 84,000 | ||||
| 26 Aug | 1686.20 | 11.85 | 4.10 | 54,000 | 27,000 | 36,500 | ||||
| 23 Aug | 1639.90 | 7.75 | 2.75 | 3,500 | 2,500 | 9,000 | ||||
| 22 Aug | 1625.70 | 5 | 0.45 | 3,000 | 1,500 | 6,500 | ||||
| 21 Aug | 1620.95 | 4.55 | -0.70 | 2,500 | -500 | 4,500 | ||||
| 20 Aug | 1602.10 | 5.25 | 2.25 | 32,000 | 3,500 | 4,500 | ||||
| 19 Aug | 1551.10 | 3 | 11,500 | 500 | 500 | |||||
For Bajaj Finserv Ltd. - strike price 1820 expiring on 26SEP2024
Delta for 1820 CE is -
Historical price for 1820 CE is as follows
On 16 Sept BAJAJFINSV was trading at 1857.60. The strike last trading price was 56, which was -35.40 lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 421500
On 13 Sept BAJAJFINSV was trading at 1894.45. The strike last trading price was 91.4, which was 37.30 higher than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 443500
On 12 Sept BAJAJFINSV was trading at 1854.85. The strike last trading price was 54.1, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 466500
On 11 Sept BAJAJFINSV was trading at 1833.15. The strike last trading price was 45.85, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 447000
On 10 Sept BAJAJFINSV was trading at 1824.50. The strike last trading price was 45.2, which was -21.80 lower than the previous day. The implied volatity was -, the open interest changed by -31000 which decreased total open position to 460000
On 9 Sept BAJAJFINSV was trading at 1860.45. The strike last trading price was 67, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 491000
On 6 Sept BAJAJFINSV was trading at 1857.15. The strike last trading price was 67.25, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by -47000 which decreased total open position to 485500
On 5 Sept BAJAJFINSV was trading at 1864.95. The strike last trading price was 73.2, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by -9500 which decreased total open position to 532500
On 4 Sept BAJAJFINSV was trading at 1871.90. The strike last trading price was 77.95, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 540500
On 3 Sept BAJAJFINSV was trading at 1865.60. The strike last trading price was 73, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 515000
On 2 Sept BAJAJFINSV was trading at 1840.55. The strike last trading price was 66.95, which was 33.00 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 480500
On 30 Aug BAJAJFINSV was trading at 1783.05. The strike last trading price was 33.95, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 219500 which increased total open position to 460000
On 29 Aug BAJAJFINSV was trading at 1755.65. The strike last trading price was 27.85, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 125500 which increased total open position to 240500
On 28 Aug BAJAJFINSV was trading at 1713.50. The strike last trading price was 17, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 31000 which increased total open position to 115500
On 27 Aug BAJAJFINSV was trading at 1719.00. The strike last trading price was 22.45, which was 10.60 higher than the previous day. The implied volatity was -, the open interest changed by 46000 which increased total open position to 84000
On 26 Aug BAJAJFINSV was trading at 1686.20. The strike last trading price was 11.85, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 36500
On 23 Aug BAJAJFINSV was trading at 1639.90. The strike last trading price was 7.75, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 9000
On 22 Aug BAJAJFINSV was trading at 1625.70. The strike last trading price was 5, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 6500
On 21 Aug BAJAJFINSV was trading at 1620.95. The strike last trading price was 4.55, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 4500
On 20 Aug BAJAJFINSV was trading at 1602.10. The strike last trading price was 5.25, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 4500
On 19 Aug BAJAJFINSV was trading at 1551.10. The strike last trading price was 3, which was lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
| BAJAJFINSV 1820 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1857.60 | 16.45 | 6.60 | 34,33,000 | 55,000 | 5,64,000 |
| 13 Sept | 1894.45 | 9.85 | -12.10 | 15,42,500 | 90,000 | 5,11,500 |
| 12 Sept | 1854.85 | 21.95 | -9.75 | 17,99,000 | 43,500 | 4,20,000 |
| 11 Sept | 1833.15 | 31.7 | -2.15 | 14,71,000 | 30,000 | 4,02,500 |
| 10 Sept | 1824.50 | 33.85 | 11.35 | 24,53,500 | 26,500 | 3,72,000 |
| 9 Sept | 1860.45 | 22.5 | -3.75 | 8,85,500 | 18,500 | 3,45,500 |
| 6 Sept | 1857.15 | 26.25 | 4.55 | 10,91,000 | -95,500 | 3,27,000 |
| 5 Sept | 1864.95 | 21.7 | -3.30 | 4,58,500 | -23,500 | 4,20,000 |
| 4 Sept | 1871.90 | 25 | -3.00 | 10,26,000 | 67,500 | 4,40,000 |
| 3 Sept | 1865.60 | 28 | -7.80 | 25,83,500 | 38,500 | 3,73,000 |
| 2 Sept | 1840.55 | 35.8 | -26.70 | 23,36,500 | 3,03,500 | 3,32,000 |
| 30 Aug | 1783.05 | 62.5 | -23.85 | 78,000 | 18,000 | 28,000 |
| 29 Aug | 1755.65 | 86.35 | -30.65 | 37,000 | 7,500 | 10,000 |
| 28 Aug | 1713.50 | 117 | -121.30 | 4,500 | 2,500 | 2,500 |
| 27 Aug | 1719.00 | 238.3 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1686.20 | 238.3 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1639.90 | 238.3 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1625.70 | 238.3 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1620.95 | 238.3 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1602.10 | 238.3 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1551.10 | 238.3 | 0 | 0 | 0 | |
For Bajaj Finserv Ltd. - strike price 1820 expiring on 26SEP2024
Delta for 1820 PE is -
Historical price for 1820 PE is as follows
On 16 Sept BAJAJFINSV was trading at 1857.60. The strike last trading price was 16.45, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 564000
On 13 Sept BAJAJFINSV was trading at 1894.45. The strike last trading price was 9.85, which was -12.10 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 511500
On 12 Sept BAJAJFINSV was trading at 1854.85. The strike last trading price was 21.95, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 43500 which increased total open position to 420000
On 11 Sept BAJAJFINSV was trading at 1833.15. The strike last trading price was 31.7, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 402500
On 10 Sept BAJAJFINSV was trading at 1824.50. The strike last trading price was 33.85, which was 11.35 higher than the previous day. The implied volatity was -, the open interest changed by 26500 which increased total open position to 372000
On 9 Sept BAJAJFINSV was trading at 1860.45. The strike last trading price was 22.5, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 18500 which increased total open position to 345500
On 6 Sept BAJAJFINSV was trading at 1857.15. The strike last trading price was 26.25, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by -95500 which decreased total open position to 327000
On 5 Sept BAJAJFINSV was trading at 1864.95. The strike last trading price was 21.7, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by -23500 which decreased total open position to 420000
On 4 Sept BAJAJFINSV was trading at 1871.90. The strike last trading price was 25, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 440000
On 3 Sept BAJAJFINSV was trading at 1865.60. The strike last trading price was 28, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 373000
On 2 Sept BAJAJFINSV was trading at 1840.55. The strike last trading price was 35.8, which was -26.70 lower than the previous day. The implied volatity was -, the open interest changed by 303500 which increased total open position to 332000
On 30 Aug BAJAJFINSV was trading at 1783.05. The strike last trading price was 62.5, which was -23.85 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 28000
On 29 Aug BAJAJFINSV was trading at 1755.65. The strike last trading price was 86.35, which was -30.65 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 10000
On 28 Aug BAJAJFINSV was trading at 1713.50. The strike last trading price was 117, which was -121.30 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 27 Aug BAJAJFINSV was trading at 1719.00. The strike last trading price was 238.3, 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 26 Aug BAJAJFINSV was trading at 1686.20. The strike last trading price was 238.3, 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 238.3, 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 238.3, 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 238.3, 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 238.3, 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 238.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0