BAJAJFINSV
Bajaj Finserv Ltd.
Historical option data for BAJAJFINSV
21 Nov 2024 04:11 PM IST
| BAJAJFINSV 28NOV2024 1820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.07
Theta: -0.23
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1569.25 | 0.4 | 0.00 | 46.44 | 46 | -16 | 181 | |||
| 20 Nov | 1596.35 | 0.4 | 0.00 | 36.64 | 52 | -18 | 197 | |||
| 19 Nov | 1596.35 | 0.4 | -0.20 | 36.64 | 52 | -18 | 197 | |||
| 18 Nov | 1616.00 | 0.6 | -0.25 | 32.75 | 124 | 5 | 217 | |||
| 14 Nov | 1639.80 | 0.85 | -0.90 | 26.34 | 69 | -18 | 212 | |||
| 13 Nov | 1664.45 | 1.75 | -1.30 | 25.11 | 505 | -86 | 229 | |||
| 12 Nov | 1691.75 | 3.05 | -2.10 | 23.34 | 999 | 21 | 329 | |||
| 11 Nov | 1717.45 | 5.15 | -2.40 | 21.16 | 1,033 | 67 | 306 | |||
| 8 Nov | 1739.75 | 7.55 | -0.80 | 18.84 | 723 | 59 | 238 | |||
| 7 Nov | 1729.70 | 8.35 | -4.20 | 20.00 | 531 | -54 | 180 | |||
| 6 Nov | 1748.70 | 12.55 | 1.00 | 19.65 | 925 | 34 | 235 | |||
| 5 Nov | 1735.65 | 11.55 | 1.35 | 21.08 | 1,279 | 49 | 202 | |||
| 4 Nov | 1712.50 | 10.2 | -14.65 | 23.57 | 855 | 58 | 153 | |||
| 1 Nov | 1754.70 | 24.85 | 0.60 | 22.98 | 21 | 7 | 95 | |||
| 31 Oct | 1750.75 | 24.25 | -3.00 | - | 374 | 11 | 88 | |||
| 30 Oct | 1752.45 | 27.25 | -3.25 | - | 128 | 26 | 74 | |||
| 29 Oct | 1766.70 | 30.5 | 11.60 | - | 120 | 21 | 48 | |||
| 28 Oct | 1730.45 | 18.9 | -8.80 | - | 49 | 26 | 26 | |||
| 25 Oct | 1707.40 | 27.7 | 0.00 | - | 0 | 4 | 0 | |||
| 24 Oct | 1742.10 | 27.7 | -1.00 | - | 17 | 2 | 11 | |||
| 23 Oct | 1739.70 | 28.7 | -182.55 | - | 14 | 10 | 10 | |||
| 22 Oct | 1722.60 | 211.25 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1758.40 | 211.25 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1819.90 | 211.25 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1815.80 | 211.25 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1862.05 | 211.25 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 15 Oct | 1853.95 | 211.25 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1867.20 | 211.25 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1876.40 | 211.25 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1875.70 | 211.25 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1866.95 | 211.25 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1838.15 | 211.25 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1879.30 | 211.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1884.55 | 211.25 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1913.40 | 211.25 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1975.25 | 211.25 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1973.40 | 211.25 | - | 0 | 0 | 0 | ||||
For Bajaj Finserv Ltd. - strike price 1820 expiring on 28NOV2024
Delta for 1820 CE is 0.01
Historical price for 1820 CE is as follows
On 21 Nov BAJAJFINSV was trading at 1569.25. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 46.44, the open interest changed by -16 which decreased total open position to 181
On 20 Nov BAJAJFINSV was trading at 1596.35. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 36.64, the open interest changed by -18 which decreased total open position to 197
On 19 Nov BAJAJFINSV was trading at 1596.35. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was 36.64, the open interest changed by -18 which decreased total open position to 197
On 18 Nov BAJAJFINSV was trading at 1616.00. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 32.75, the open interest changed by 5 which increased total open position to 217
On 14 Nov BAJAJFINSV was trading at 1639.80. The strike last trading price was 0.85, which was -0.90 lower than the previous day. The implied volatity was 26.34, the open interest changed by -18 which decreased total open position to 212
On 13 Nov BAJAJFINSV was trading at 1664.45. The strike last trading price was 1.75, which was -1.30 lower than the previous day. The implied volatity was 25.11, the open interest changed by -86 which decreased total open position to 229
On 12 Nov BAJAJFINSV was trading at 1691.75. The strike last trading price was 3.05, which was -2.10 lower than the previous day. The implied volatity was 23.34, the open interest changed by 21 which increased total open position to 329
On 11 Nov BAJAJFINSV was trading at 1717.45. The strike last trading price was 5.15, which was -2.40 lower than the previous day. The implied volatity was 21.16, the open interest changed by 67 which increased total open position to 306
On 8 Nov BAJAJFINSV was trading at 1739.75. The strike last trading price was 7.55, which was -0.80 lower than the previous day. The implied volatity was 18.84, the open interest changed by 59 which increased total open position to 238
On 7 Nov BAJAJFINSV was trading at 1729.70. The strike last trading price was 8.35, which was -4.20 lower than the previous day. The implied volatity was 20.00, the open interest changed by -54 which decreased total open position to 180
On 6 Nov BAJAJFINSV was trading at 1748.70. The strike last trading price was 12.55, which was 1.00 higher than the previous day. The implied volatity was 19.65, the open interest changed by 34 which increased total open position to 235
On 5 Nov BAJAJFINSV was trading at 1735.65. The strike last trading price was 11.55, which was 1.35 higher than the previous day. The implied volatity was 21.08, the open interest changed by 49 which increased total open position to 202
On 4 Nov BAJAJFINSV was trading at 1712.50. The strike last trading price was 10.2, which was -14.65 lower than the previous day. The implied volatity was 23.57, the open interest changed by 58 which increased total open position to 153
On 1 Nov BAJAJFINSV was trading at 1754.70. The strike last trading price was 24.85, which was 0.60 higher than the previous day. The implied volatity was 22.98, the open interest changed by 7 which increased total open position to 95
On 31 Oct BAJAJFINSV was trading at 1750.75. The strike last trading price was 24.25, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BAJAJFINSV was trading at 1752.45. The strike last trading price was 27.25, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct BAJAJFINSV was trading at 1766.70. The strike last trading price was 30.5, which was 11.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct BAJAJFINSV was trading at 1730.45. The strike last trading price was 18.9, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct BAJAJFINSV was trading at 1707.40. The strike last trading price was 27.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct BAJAJFINSV was trading at 1742.10. The strike last trading price was 27.7, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct BAJAJFINSV was trading at 1739.70. The strike last trading price was 28.7, which was -182.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct BAJAJFINSV was trading at 1722.60. The strike last trading price was 211.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct BAJAJFINSV was trading at 1758.40. The strike last trading price was 211.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct BAJAJFINSV was trading at 1819.90. The strike last trading price was 211.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct BAJAJFINSV was trading at 1815.80. The strike last trading price was 211.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct BAJAJFINSV was trading at 1862.05. The strike last trading price was 211.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct BAJAJFINSV was trading at 1853.95. The strike last trading price was 211.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct BAJAJFINSV was trading at 1867.20. The strike last trading price was 211.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct BAJAJFINSV was trading at 1876.40. The strike last trading price was 211.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct BAJAJFINSV was trading at 1875.70. The strike last trading price was 211.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct BAJAJFINSV was trading at 1866.95. The strike last trading price was 211.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct BAJAJFINSV was trading at 1838.15. The strike last trading price was 211.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct BAJAJFINSV was trading at 1879.30. The strike last trading price was 211.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct BAJAJFINSV was trading at 1884.55. The strike last trading price was 211.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct BAJAJFINSV was trading at 1913.40. The strike last trading price was 211.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct BAJAJFINSV was trading at 1975.25. The strike last trading price was 211.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept BAJAJFINSV was trading at 1973.40. The strike last trading price was 211.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BAJAJFINSV 28NOV2024 1820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1569.25 | 123 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1596.35 | 123 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1596.35 | 123 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1616.00 | 123 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1639.80 | 123 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1664.45 | 123 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1691.75 | 123 | 20.75 | 19.11 | 4 | 0 | 17 |
| 11 Nov | 1717.45 | 102.25 | 6.25 | 27.18 | 9 | -4 | 16 |
| 8 Nov | 1739.75 | 96 | 2.40 | 31.56 | 2 | 0 | 20 |
| 7 Nov | 1729.70 | 93.6 | 13.00 | 26.34 | 15 | -3 | 20 |
| 6 Nov | 1748.70 | 80.6 | -12.55 | 25.92 | 1 | 0 | 23 |
| 5 Nov | 1735.65 | 93.15 | -21.90 | 26.78 | 12 | -1 | 24 |
| 4 Nov | 1712.50 | 115.05 | 33.05 | 28.79 | 3 | 2 | 24 |
| 1 Nov | 1754.70 | 82 | -9.10 | 28.81 | 4 | 1 | 21 |
| 31 Oct | 1750.75 | 91.1 | 9.75 | - | 9 | 5 | 20 |
| 30 Oct | 1752.45 | 81.35 | 4.40 | - | 17 | 9 | 14 |
| 29 Oct | 1766.70 | 76.95 | 51.30 | - | 10 | 6 | 6 |
| 28 Oct | 1730.45 | 25.65 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1707.40 | 25.65 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1742.10 | 25.65 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1739.70 | 25.65 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1722.60 | 25.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1758.40 | 25.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1819.90 | 25.65 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1815.80 | 25.65 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1862.05 | 25.65 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1853.95 | 25.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1867.20 | 25.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1876.40 | 25.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1875.70 | 25.65 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1866.95 | 25.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1838.15 | 25.65 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1879.30 | 25.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1884.55 | 25.65 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1913.40 | 25.65 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1975.25 | 25.65 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1973.40 | 25.65 | - | 0 | 0 | 0 | |
For Bajaj Finserv Ltd. - strike price 1820 expiring on 28NOV2024
Delta for 1820 PE is 0.00
Historical price for 1820 PE is as follows
On 21 Nov BAJAJFINSV was trading at 1569.25. The strike last trading price was 123, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov BAJAJFINSV was trading at 1596.35. The strike last trading price was 123, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov BAJAJFINSV was trading at 1596.35. The strike last trading price was 123, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov BAJAJFINSV was trading at 1616.00. The strike last trading price was 123, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov BAJAJFINSV was trading at 1639.80. The strike last trading price was 123, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov BAJAJFINSV was trading at 1664.45. The strike last trading price was 123, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov BAJAJFINSV was trading at 1691.75. The strike last trading price was 123, which was 20.75 higher than the previous day. The implied volatity was 19.11, the open interest changed by 0 which decreased total open position to 17
On 11 Nov BAJAJFINSV was trading at 1717.45. The strike last trading price was 102.25, which was 6.25 higher than the previous day. The implied volatity was 27.18, the open interest changed by -4 which decreased total open position to 16
On 8 Nov BAJAJFINSV was trading at 1739.75. The strike last trading price was 96, which was 2.40 higher than the previous day. The implied volatity was 31.56, the open interest changed by 0 which decreased total open position to 20
On 7 Nov BAJAJFINSV was trading at 1729.70. The strike last trading price was 93.6, which was 13.00 higher than the previous day. The implied volatity was 26.34, the open interest changed by -3 which decreased total open position to 20
On 6 Nov BAJAJFINSV was trading at 1748.70. The strike last trading price was 80.6, which was -12.55 lower than the previous day. The implied volatity was 25.92, the open interest changed by 0 which decreased total open position to 23
On 5 Nov BAJAJFINSV was trading at 1735.65. The strike last trading price was 93.15, which was -21.90 lower than the previous day. The implied volatity was 26.78, the open interest changed by -1 which decreased total open position to 24
On 4 Nov BAJAJFINSV was trading at 1712.50. The strike last trading price was 115.05, which was 33.05 higher than the previous day. The implied volatity was 28.79, the open interest changed by 2 which increased total open position to 24
On 1 Nov BAJAJFINSV was trading at 1754.70. The strike last trading price was 82, which was -9.10 lower than the previous day. The implied volatity was 28.81, the open interest changed by 1 which increased total open position to 21
On 31 Oct BAJAJFINSV was trading at 1750.75. The strike last trading price was 91.1, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BAJAJFINSV was trading at 1752.45. The strike last trading price was 81.35, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct BAJAJFINSV was trading at 1766.70. The strike last trading price was 76.95, which was 51.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct BAJAJFINSV was trading at 1730.45. The strike last trading price was 25.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct BAJAJFINSV was trading at 1707.40. The strike last trading price was 25.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct BAJAJFINSV was trading at 1742.10. The strike last trading price was 25.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct BAJAJFINSV was trading at 1739.70. The strike last trading price was 25.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct BAJAJFINSV was trading at 1722.60. The strike last trading price was 25.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct BAJAJFINSV was trading at 1758.40. The strike last trading price was 25.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct BAJAJFINSV was trading at 1819.90. The strike last trading price was 25.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct BAJAJFINSV was trading at 1815.80. The strike last trading price was 25.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct BAJAJFINSV was trading at 1862.05. The strike last trading price was 25.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct BAJAJFINSV was trading at 1853.95. The strike last trading price was 25.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct BAJAJFINSV was trading at 1867.20. The strike last trading price was 25.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct BAJAJFINSV was trading at 1876.40. The strike last trading price was 25.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct BAJAJFINSV was trading at 1875.70. The strike last trading price was 25.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct BAJAJFINSV was trading at 1866.95. The strike last trading price was 25.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct BAJAJFINSV was trading at 1838.15. The strike last trading price was 25.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct BAJAJFINSV was trading at 1879.30. The strike last trading price was 25.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct BAJAJFINSV was trading at 1884.55. The strike last trading price was 25.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct BAJAJFINSV was trading at 1913.40. The strike last trading price was 25.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct BAJAJFINSV was trading at 1975.25. The strike last trading price was 25.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept BAJAJFINSV was trading at 1973.40. The strike last trading price was 25.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
