BAJAJFINSV
Bajaj Finserv Ltd.
Historical option data for BAJAJFINSV
21 Nov 2024 04:11 PM IST
| BAJAJFINSV 28NOV2024 1860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.06
Theta: -0.21
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1569.25 | 0.35 | -0.05 | 51.42 | 13 | -1 | 106 | |||
| 20 Nov | 1596.35 | 0.4 | 0.00 | 41.85 | 37 | -23 | 107 | |||
| 19 Nov | 1596.35 | 0.4 | -0.10 | 41.85 | 37 | -23 | 107 | |||
| 18 Nov | 1616.00 | 0.5 | -0.30 | 37.15 | 45 | -12 | 132 | |||
| 14 Nov | 1639.80 | 0.8 | -0.30 | 30.70 | 59 | 5 | 149 | |||
| 13 Nov | 1664.45 | 1.1 | -0.70 | 27.73 | 105 | -23 | 146 | |||
| 12 Nov | 1691.75 | 1.8 | -0.95 | 25.71 | 337 | -101 | 173 | |||
| 11 Nov | 1717.45 | 2.75 | -1.20 | 23.10 | 493 | 17 | 277 | |||
| 8 Nov | 1739.75 | 3.95 | -0.55 | 20.54 | 460 | -18 | 258 | |||
| 7 Nov | 1729.70 | 4.5 | -1.90 | 21.52 | 592 | 19 | 281 | |||
| 6 Nov | 1748.70 | 6.4 | 0.15 | 20.56 | 562 | 15 | 262 | |||
|
|
||||||||||
| 5 Nov | 1735.65 | 6.25 | 0.40 | 22.07 | 574 | -28 | 246 | |||
| 4 Nov | 1712.50 | 5.85 | -9.30 | 24.53 | 871 | 104 | 271 | |||
| 1 Nov | 1754.70 | 15.15 | 0.65 | 23.58 | 51 | -4 | 168 | |||
| 31 Oct | 1750.75 | 14.5 | -2.60 | - | 375 | 76 | 174 | |||
| 30 Oct | 1752.45 | 17.1 | -2.40 | - | 69 | 19 | 98 | |||
| 29 Oct | 1766.70 | 19.5 | 7.50 | - | 62 | 19 | 77 | |||
| 28 Oct | 1730.45 | 12 | -0.25 | - | 6 | 1 | 57 | |||
| 25 Oct | 1707.40 | 12.25 | -5.65 | - | 31 | -7 | 56 | |||
| 24 Oct | 1742.10 | 17.9 | -0.80 | - | 78 | 4 | 64 | |||
| 23 Oct | 1739.70 | 18.7 | -6.30 | - | 84 | 53 | 60 | |||
| 22 Oct | 1722.60 | 25 | -11.00 | - | 6 | 0 | 7 | |||
| 21 Oct | 1758.40 | 36 | -21.15 | - | 11 | 6 | 7 | |||
| 18 Oct | 1819.90 | 57.15 | -124.50 | - | 1 | 0 | 0 | |||
| 17 Oct | 1815.80 | 181.65 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1862.05 | 181.65 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1853.95 | 181.65 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1867.20 | 181.65 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1876.40 | 181.65 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1875.70 | 181.65 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1866.95 | 181.65 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1838.15 | 181.65 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1879.30 | 181.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1884.55 | 181.65 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1913.40 | 181.65 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1975.25 | 181.65 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1973.40 | 181.65 | - | 0 | 0 | 0 | ||||
For Bajaj Finserv Ltd. - strike price 1860 expiring on 28NOV2024
Delta for 1860 CE is 0.01
Historical price for 1860 CE is as follows
On 21 Nov BAJAJFINSV was trading at 1569.25. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 51.42, the open interest changed by -1 which decreased total open position to 106
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 41.85, the open interest changed by -23 which decreased total open position to 107
On 19 Nov BAJAJFINSV was trading at 1596.35. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 41.85, the open interest changed by -23 which decreased total open position to 107
On 18 Nov BAJAJFINSV was trading at 1616.00. The strike last trading price was 0.5, which was -0.30 lower than the previous day. The implied volatity was 37.15, the open interest changed by -12 which decreased total open position to 132
On 14 Nov BAJAJFINSV was trading at 1639.80. The strike last trading price was 0.8, which was -0.30 lower than the previous day. The implied volatity was 30.70, the open interest changed by 5 which increased total open position to 149
On 13 Nov BAJAJFINSV was trading at 1664.45. The strike last trading price was 1.1, which was -0.70 lower than the previous day. The implied volatity was 27.73, the open interest changed by -23 which decreased total open position to 146
On 12 Nov BAJAJFINSV was trading at 1691.75. The strike last trading price was 1.8, which was -0.95 lower than the previous day. The implied volatity was 25.71, the open interest changed by -101 which decreased total open position to 173
On 11 Nov BAJAJFINSV was trading at 1717.45. The strike last trading price was 2.75, which was -1.20 lower than the previous day. The implied volatity was 23.10, the open interest changed by 17 which increased total open position to 277
On 8 Nov BAJAJFINSV was trading at 1739.75. The strike last trading price was 3.95, which was -0.55 lower than the previous day. The implied volatity was 20.54, the open interest changed by -18 which decreased total open position to 258
On 7 Nov BAJAJFINSV was trading at 1729.70. The strike last trading price was 4.5, which was -1.90 lower than the previous day. The implied volatity was 21.52, the open interest changed by 19 which increased total open position to 281
On 6 Nov BAJAJFINSV was trading at 1748.70. The strike last trading price was 6.4, which was 0.15 higher than the previous day. The implied volatity was 20.56, the open interest changed by 15 which increased total open position to 262
On 5 Nov BAJAJFINSV was trading at 1735.65. The strike last trading price was 6.25, which was 0.40 higher than the previous day. The implied volatity was 22.07, the open interest changed by -28 which decreased total open position to 246
On 4 Nov BAJAJFINSV was trading at 1712.50. The strike last trading price was 5.85, which was -9.30 lower than the previous day. The implied volatity was 24.53, the open interest changed by 104 which increased total open position to 271
On 1 Nov BAJAJFINSV was trading at 1754.70. The strike last trading price was 15.15, which was 0.65 higher than the previous day. The implied volatity was 23.58, the open interest changed by -4 which decreased total open position to 168
On 31 Oct BAJAJFINSV was trading at 1750.75. The strike last trading price was 14.5, which was -2.60 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 17.1, which was -2.40 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 19.5, which was 7.50 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 12, which was -0.25 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 12.25, which was -5.65 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 17.9, which was -0.80 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 18.7, which was -6.30 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, which was -11.00 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 36, which was -21.15 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 57.15, which was -124.50 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 181.65, 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 181.65, 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 181.65, 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 181.65, 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 181.65, 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 181.65, 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 181.65, 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 181.65, 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 181.65, 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 181.65, 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 181.65, 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 181.65, 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 181.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BAJAJFINSV 28NOV2024 1860 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 | 194 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1596.35 | 194 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1596.35 | 194 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1616.00 | 194 | 0.00 | 0.00 | 0 | -1 | 0 |
| 14 Nov | 1639.80 | 194 | 57.50 | - | 2 | 0 | 49 |
| 13 Nov | 1664.45 | 136.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1691.75 | 136.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1717.45 | 136.5 | 1.10 | 27.04 | 2 | 0 | 49 |
| 8 Nov | 1739.75 | 135.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 1729.70 | 135.4 | 22.90 | 34.61 | 1 | 0 | 49 |
| 6 Nov | 1748.70 | 112.5 | -17.35 | 27.14 | 3 | 0 | 48 |
| 5 Nov | 1735.65 | 129.85 | -20.60 | 31.07 | 7 | 1 | 46 |
| 4 Nov | 1712.50 | 150.45 | 22.45 | 31.16 | 44 | 41 | 44 |
| 1 Nov | 1754.70 | 128 | 0.00 | 0.00 | 0 | 1 | 0 |
| 31 Oct | 1750.75 | 128 | 23.00 | - | 1 | 0 | 2 |
| 30 Oct | 1752.45 | 105 | -15.00 | - | 1 | 0 | 1 |
| 29 Oct | 1766.70 | 120 | 84.40 | - | 1 | 0 | 0 |
| 28 Oct | 1730.45 | 35.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1707.40 | 35.6 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1742.10 | 35.6 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1739.70 | 35.6 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1722.60 | 35.6 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1758.40 | 35.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1819.90 | 35.6 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1815.80 | 35.6 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1862.05 | 35.6 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1853.95 | 35.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1867.20 | 35.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1876.40 | 35.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1875.70 | 35.6 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1866.95 | 35.6 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1838.15 | 35.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1879.30 | 35.6 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1884.55 | 35.6 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1913.40 | 35.6 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1975.25 | 35.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1973.40 | 35.6 | - | 0 | 0 | 0 | |
For Bajaj Finserv Ltd. - strike price 1860 expiring on 28NOV2024
Delta for 1860 PE is 0.00
Historical price for 1860 PE is as follows
On 21 Nov BAJAJFINSV was trading at 1569.25. The strike last trading price was 194, 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 194, 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 194, 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 194, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 14 Nov BAJAJFINSV was trading at 1639.80. The strike last trading price was 194, which was 57.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49
On 13 Nov BAJAJFINSV was trading at 1664.45. The strike last trading price was 136.5, 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 136.5, 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 Nov BAJAJFINSV was trading at 1717.45. The strike last trading price was 136.5, which was 1.10 higher than the previous day. The implied volatity was 27.04, the open interest changed by 0 which decreased total open position to 49
On 8 Nov BAJAJFINSV was trading at 1739.75. The strike last trading price was 135.4, 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 7 Nov BAJAJFINSV was trading at 1729.70. The strike last trading price was 135.4, which was 22.90 higher than the previous day. The implied volatity was 34.61, the open interest changed by 0 which decreased total open position to 49
On 6 Nov BAJAJFINSV was trading at 1748.70. The strike last trading price was 112.5, which was -17.35 lower than the previous day. The implied volatity was 27.14, the open interest changed by 0 which decreased total open position to 48
On 5 Nov BAJAJFINSV was trading at 1735.65. The strike last trading price was 129.85, which was -20.60 lower than the previous day. The implied volatity was 31.07, the open interest changed by 1 which increased total open position to 46
On 4 Nov BAJAJFINSV was trading at 1712.50. The strike last trading price was 150.45, which was 22.45 higher than the previous day. The implied volatity was 31.16, the open interest changed by 41 which increased total open position to 44
On 1 Nov BAJAJFINSV was trading at 1754.70. The strike last trading price was 128, 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 31 Oct BAJAJFINSV was trading at 1750.75. The strike last trading price was 128, which was 23.00 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 105, which was -15.00 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 120, which was 84.40 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 35.6, 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 35.6, 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 35.6, 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 35.6, 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 35.6, 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 35.6, 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 35.6, 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 35.6, 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 35.6, 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 35.6, 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 35.6, 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 35.6, 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 35.6, 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 35.6, 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 35.6, 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 35.6, 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 35.6, 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 35.6, 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 35.6, 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 35.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
