BAJAJFINSV
Bajaj Finserv Ltd.
Historical option data for BAJAJFINSV
20 Dec 2024 04:11 PM IST
| BAJAJFINSV 26DEC2024 1860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1569.65 | 0.15 | -0.15 | - | 29 | -1 | 228 | |||
| 19 Dec | 1589.55 | 0.3 | -0.05 | 46.11 | 9 | -1 | 229 | |||
| 18 Dec | 1630.75 | 0.35 | -0.15 | 38.25 | 8 | 0 | 231 | |||
| 17 Dec | 1643.15 | 0.5 | 0.00 | 35.35 | 27 | -2 | 231 | |||
| 16 Dec | 1673.65 | 0.5 | -0.05 | 29.15 | 13 | 0 | 233 | |||
| 13 Dec | 1679.70 | 0.55 | -0.45 | 25.15 | 54 | 2 | 233 | |||
| 12 Dec | 1679.30 | 1 | -0.25 | 26.86 | 105 | -5 | 234 | |||
| 11 Dec | 1686.50 | 1.25 | -0.10 | 25.82 | 283 | -31 | 238 | |||
| 10 Dec | 1663.40 | 1.35 | 0.65 | 27.89 | 420 | 82 | 270 | |||
| 9 Dec | 1637.05 | 0.7 | -0.55 | 27.38 | 15 | -1 | 190 | |||
| 6 Dec | 1635.20 | 1.25 | -0.25 | 28.56 | 48 | 3 | 192 | |||
| 5 Dec | 1644.10 | 1.5 | 0.05 | 26.52 | 179 | 64 | 185 | |||
| 4 Dec | 1628.10 | 1.45 | 0.25 | 27.62 | 196 | 54 | 125 | |||
| 3 Dec | 1607.10 | 1.2 | -0.25 | 28.38 | 132 | 41 | 73 | |||
| 2 Dec | 1596.65 | 1.45 | 0.10 | 30.13 | 37 | 1 | 32 | |||
| 29 Nov | 1579.95 | 1.35 | 0.60 | 29.47 | 70 | 27 | 30 | |||
| 28 Nov | 1575.05 | 0.75 | -1.50 | 26.20 | 5 | 1 | 2 | |||
| 27 Nov | 1600.05 | 2.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 1594.40 | 2.25 | 0.55 | 29.05 | 2 | 0 | 1 | |||
| 25 Nov | 1604.90 | 1.7 | -0.35 | 25.58 | 1 | 0 | 0 | |||
| 22 Nov | 1600.85 | 2.05 | -42.50 | 25.74 | 2 | 0 | 0 | |||
|
|
||||||||||
| 21 Nov | 1569.25 | 44.55 | 0.00 | 13.41 | 0 | 0 | 0 | |||
| 20 Nov | 1596.35 | 44.55 | 0.00 | 11.33 | 0 | 0 | 0 | |||
| 19 Nov | 1596.35 | 44.55 | 0.00 | 11.33 | 0 | 0 | 0 | |||
| 18 Nov | 1616.00 | 44.55 | 0.00 | 10.14 | 0 | 0 | 0 | |||
| 14 Nov | 1639.80 | 44.55 | 0.00 | 8.69 | 0 | 0 | 0 | |||
| 13 Nov | 1664.45 | 44.55 | 0.00 | 7.50 | 0 | 0 | 0 | |||
| 12 Nov | 1691.75 | 44.55 | 0.00 | 6.07 | 0 | 0 | 0 | |||
| 11 Nov | 1717.45 | 44.55 | 44.55 | 4.84 | 0 | 0 | 0 | |||
| 5 Nov | 1735.65 | 0 | 3.64 | 0 | 0 | 0 | ||||
For Bajaj Finserv Ltd. - strike price 1860 expiring on 26DEC2024
Delta for 1860 CE is -
Historical price for 1860 CE is as follows
On 20 Dec BAJAJFINSV was trading at 1569.65. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 228
On 19 Dec BAJAJFINSV was trading at 1589.55. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 46.11, the open interest changed by -1 which decreased total open position to 229
On 18 Dec BAJAJFINSV was trading at 1630.75. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 38.25, the open interest changed by 0 which decreased total open position to 231
On 17 Dec BAJAJFINSV was trading at 1643.15. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 35.35, the open interest changed by -2 which decreased total open position to 231
On 16 Dec BAJAJFINSV was trading at 1673.65. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 29.15, the open interest changed by 0 which decreased total open position to 233
On 13 Dec BAJAJFINSV was trading at 1679.70. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was 25.15, the open interest changed by 2 which increased total open position to 233
On 12 Dec BAJAJFINSV was trading at 1679.30. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 26.86, the open interest changed by -5 which decreased total open position to 234
On 11 Dec BAJAJFINSV was trading at 1686.50. The strike last trading price was 1.25, which was -0.10 lower than the previous day. The implied volatity was 25.82, the open interest changed by -31 which decreased total open position to 238
On 10 Dec BAJAJFINSV was trading at 1663.40. The strike last trading price was 1.35, which was 0.65 higher than the previous day. The implied volatity was 27.89, the open interest changed by 82 which increased total open position to 270
On 9 Dec BAJAJFINSV was trading at 1637.05. The strike last trading price was 0.7, which was -0.55 lower than the previous day. The implied volatity was 27.38, the open interest changed by -1 which decreased total open position to 190
On 6 Dec BAJAJFINSV was trading at 1635.20. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was 28.56, the open interest changed by 3 which increased total open position to 192
On 5 Dec BAJAJFINSV was trading at 1644.10. The strike last trading price was 1.5, which was 0.05 higher than the previous day. The implied volatity was 26.52, the open interest changed by 64 which increased total open position to 185
On 4 Dec BAJAJFINSV was trading at 1628.10. The strike last trading price was 1.45, which was 0.25 higher than the previous day. The implied volatity was 27.62, the open interest changed by 54 which increased total open position to 125
On 3 Dec BAJAJFINSV was trading at 1607.10. The strike last trading price was 1.2, which was -0.25 lower than the previous day. The implied volatity was 28.38, the open interest changed by 41 which increased total open position to 73
On 2 Dec BAJAJFINSV was trading at 1596.65. The strike last trading price was 1.45, which was 0.10 higher than the previous day. The implied volatity was 30.13, the open interest changed by 1 which increased total open position to 32
On 29 Nov BAJAJFINSV was trading at 1579.95. The strike last trading price was 1.35, which was 0.60 higher than the previous day. The implied volatity was 29.47, the open interest changed by 27 which increased total open position to 30
On 28 Nov BAJAJFINSV was trading at 1575.05. The strike last trading price was 0.75, which was -1.50 lower than the previous day. The implied volatity was 26.20, the open interest changed by 1 which increased total open position to 2
On 27 Nov BAJAJFINSV was trading at 1600.05. The strike last trading price was 2.25, 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 26 Nov BAJAJFINSV was trading at 1594.40. The strike last trading price was 2.25, which was 0.55 higher than the previous day. The implied volatity was 29.05, the open interest changed by 0 which decreased total open position to 1
On 25 Nov BAJAJFINSV was trading at 1604.90. The strike last trading price was 1.7, which was -0.35 lower than the previous day. The implied volatity was 25.58, the open interest changed by 0 which decreased total open position to 0
On 22 Nov BAJAJFINSV was trading at 1600.85. The strike last trading price was 2.05, which was -42.50 lower than the previous day. The implied volatity was 25.74, the open interest changed by 0 which decreased total open position to 0
On 21 Nov BAJAJFINSV was trading at 1569.25. The strike last trading price was 44.55, which was 0.00 lower than the previous day. The implied volatity was 13.41, 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 44.55, which was 0.00 lower than the previous day. The implied volatity was 11.33, 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 44.55, which was 0.00 lower than the previous day. The implied volatity was 11.33, 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 44.55, which was 0.00 lower than the previous day. The implied volatity was 10.14, 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 44.55, which was 0.00 lower than the previous day. The implied volatity was 8.69, 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 44.55, which was 0.00 lower than the previous day. The implied volatity was 7.50, 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 44.55, which was 0.00 lower than the previous day. The implied volatity was 6.07, the open interest changed by 0 which decreased total open position to 0
On 11 Nov BAJAJFINSV was trading at 1717.45. The strike last trading price was 44.55, which was 44.55 higher than the previous day. The implied volatity was 4.84, the open interest changed by 0 which decreased total open position to 0
On 5 Nov BAJAJFINSV was trading at 1735.65. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 3.64, the open interest changed by 0 which decreased total open position to 0
| BAJAJFINSV 26DEC2024 1860 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1569.65 | 180.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 1589.55 | 180.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 1630.75 | 180.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 1643.15 | 180.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 1673.65 | 180.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 1679.70 | 180.35 | -84.65 | 38.45 | 1 | 0 | 4 |
| 12 Dec | 1679.30 | 265 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 1686.50 | 265 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 1663.40 | 265 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 1637.05 | 265 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 1635.20 | 265 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 1644.10 | 265 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 1628.10 | 265 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 1607.10 | 265 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 1596.65 | 265 | 0.00 | 0.00 | 0 | 1 | 0 |
| 29 Nov | 1579.95 | 265 | -10.00 | - | 1 | 0 | 3 |
| 28 Nov | 1575.05 | 275 | 47.90 | 45.19 | 2 | 1 | 2 |
| 27 Nov | 1600.05 | 227.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 1594.40 | 227.1 | 0.00 | 0.00 | 0 | 1 | 0 |
| 25 Nov | 1604.90 | 227.1 | 93.95 | - | 1 | 0 | 0 |
| 22 Nov | 1600.85 | 133.15 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1569.25 | 133.15 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1596.35 | 133.15 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1596.35 | 133.15 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1616.00 | 133.15 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1639.80 | 133.15 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1664.45 | 133.15 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1691.75 | 133.15 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1717.45 | 133.15 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1735.65 | 133.15 | - | 0 | 0 | 0 | |
For Bajaj Finserv Ltd. - strike price 1860 expiring on 26DEC2024
Delta for 1860 PE is 0.00
Historical price for 1860 PE is as follows
On 20 Dec BAJAJFINSV was trading at 1569.65. The strike last trading price was 180.35, 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 Dec BAJAJFINSV was trading at 1589.55. The strike last trading price was 180.35, 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 Dec BAJAJFINSV was trading at 1630.75. The strike last trading price was 180.35, 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 17 Dec BAJAJFINSV was trading at 1643.15. The strike last trading price was 180.35, 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 16 Dec BAJAJFINSV was trading at 1673.65. The strike last trading price was 180.35, 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 Dec BAJAJFINSV was trading at 1679.70. The strike last trading price was 180.35, which was -84.65 lower than the previous day. The implied volatity was 38.45, the open interest changed by 0 which decreased total open position to 4
On 12 Dec BAJAJFINSV was trading at 1679.30. The strike last trading price was 265, 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 11 Dec BAJAJFINSV was trading at 1686.50. The strike last trading price was 265, 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 10 Dec BAJAJFINSV was trading at 1663.40. The strike last trading price was 265, 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 9 Dec BAJAJFINSV was trading at 1637.05. The strike last trading price was 265, 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 6 Dec BAJAJFINSV was trading at 1635.20. The strike last trading price was 265, 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 5 Dec BAJAJFINSV was trading at 1644.10. The strike last trading price was 265, 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 4 Dec BAJAJFINSV was trading at 1628.10. The strike last trading price was 265, 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 3 Dec BAJAJFINSV was trading at 1607.10. The strike last trading price was 265, 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 2 Dec BAJAJFINSV was trading at 1596.65. The strike last trading price was 265, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 29 Nov BAJAJFINSV was trading at 1579.95. The strike last trading price was 265, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 28 Nov BAJAJFINSV was trading at 1575.05. The strike last trading price was 275, which was 47.90 higher than the previous day. The implied volatity was 45.19, the open interest changed by 1 which increased total open position to 2
On 27 Nov BAJAJFINSV was trading at 1600.05. The strike last trading price was 227.1, 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 26 Nov BAJAJFINSV was trading at 1594.40. The strike last trading price was 227.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 25 Nov BAJAJFINSV was trading at 1604.90. The strike last trading price was 227.1, which was 93.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov BAJAJFINSV was trading at 1600.85. The strike last trading price was 133.15, 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 Nov BAJAJFINSV was trading at 1569.25. The strike last trading price was 133.15, 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 Nov BAJAJFINSV was trading at 1596.35. The strike last trading price was 133.15, 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 Nov BAJAJFINSV was trading at 1596.35. The strike last trading price was 133.15, 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 18 Nov BAJAJFINSV was trading at 1616.00. The strike last trading price was 133.15, 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 Nov BAJAJFINSV was trading at 1639.80. The strike last trading price was 133.15, 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 13 Nov BAJAJFINSV was trading at 1664.45. The strike last trading price was 133.15, 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 Nov BAJAJFINSV was trading at 1691.75. The strike last trading price was 133.15, 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 11 Nov BAJAJFINSV was trading at 1717.45. The strike last trading price was 133.15, 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 Nov BAJAJFINSV was trading at 1735.65. The strike last trading price was 133.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
