BAJAJFINSV
Bajaj Finserv Ltd.
Historical option data for BAJAJFINSV
20 Dec 2024 04:11 PM IST
| BAJAJFINSV 26DEC2024 1900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1569.65 | 0.2 | -0.05 | - | 32 | -2 | 194 | |||
| 19 Dec | 1589.55 | 0.25 | 0.00 | 50.55 | 11 | -5 | 196 | |||
| 18 Dec | 1630.75 | 0.25 | -0.10 | 41.83 | 12 | -9 | 202 | |||
|
|
||||||||||
| 17 Dec | 1643.15 | 0.35 | -0.10 | 38.76 | 16 | 3 | 212 | |||
| 16 Dec | 1673.65 | 0.45 | -0.10 | 33.72 | 17 | 0 | 209 | |||
| 13 Dec | 1679.70 | 0.55 | -0.15 | 29.64 | 49 | -18 | 209 | |||
| 12 Dec | 1679.30 | 0.7 | -0.05 | 29.80 | 66 | -12 | 229 | |||
| 11 Dec | 1686.50 | 0.75 | -0.15 | 28.05 | 112 | -4 | 241 | |||
| 10 Dec | 1663.40 | 0.9 | 0.15 | 30.29 | 81 | 17 | 244 | |||
| 9 Dec | 1637.05 | 0.75 | -0.05 | 31.65 | 38 | -19 | 239 | |||
| 6 Dec | 1635.20 | 0.8 | -0.20 | 29.91 | 193 | 85 | 253 | |||
| 5 Dec | 1644.10 | 1 | 0.00 | 28.47 | 46 | 11 | 170 | |||
| 4 Dec | 1628.10 | 1 | 0.20 | 29.57 | 33 | 12 | 159 | |||
| 3 Dec | 1607.10 | 0.8 | -0.20 | 30.01 | 7 | 3 | 146 | |||
| 2 Dec | 1596.65 | 1 | 0.05 | 31.77 | 82 | 40 | 143 | |||
| 29 Nov | 1579.95 | 0.95 | -0.50 | 31.04 | 37 | 13 | 103 | |||
| 28 Nov | 1575.05 | 1.45 | 0.15 | 32.29 | 30 | 21 | 90 | |||
| 27 Nov | 1600.05 | 1.3 | -0.25 | 29.42 | 69 | 23 | 68 | |||
| 26 Nov | 1594.40 | 1.55 | -32.05 | 30.30 | 47 | 44 | 44 | |||
| 25 Nov | 1604.90 | 33.6 | 0.00 | 13.63 | 0 | 0 | 0 | |||
| 22 Nov | 1600.85 | 33.6 | 0.00 | 13.52 | 0 | 0 | 0 | |||
| 21 Nov | 1569.25 | 33.6 | 0.00 | 14.36 | 0 | 0 | 0 | |||
| 20 Nov | 1596.35 | 33.6 | 0.00 | 13.47 | 0 | 0 | 0 | |||
| 19 Nov | 1596.35 | 33.6 | 0.00 | 13.47 | 0 | 0 | 0 | |||
| 18 Nov | 1616.00 | 33.6 | 0.00 | 11.51 | 0 | 0 | 0 | |||
| 14 Nov | 1639.80 | 33.6 | 0.00 | 10.11 | 0 | 0 | 0 | |||
| 13 Nov | 1664.45 | 33.6 | 0.00 | 8.99 | 0 | 0 | 0 | |||
| 12 Nov | 1691.75 | 33.6 | 0.00 | 7.47 | 0 | 0 | 0 | |||
| 11 Nov | 1717.45 | 33.6 | 0.00 | 6.27 | 0 | 0 | 0 | |||
| 5 Nov | 1735.65 | 33.6 | 5.15 | 0 | 0 | 0 | ||||
For Bajaj Finserv Ltd. - strike price 1900 expiring on 26DEC2024
Delta for 1900 CE is -
Historical price for 1900 CE is as follows
On 20 Dec BAJAJFINSV was trading at 1569.65. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 194
On 19 Dec BAJAJFINSV was trading at 1589.55. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 50.55, the open interest changed by -5 which decreased total open position to 196
On 18 Dec BAJAJFINSV was trading at 1630.75. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 41.83, the open interest changed by -9 which decreased total open position to 202
On 17 Dec BAJAJFINSV was trading at 1643.15. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 38.76, the open interest changed by 3 which increased total open position to 212
On 16 Dec BAJAJFINSV was trading at 1673.65. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 33.72, the open interest changed by 0 which decreased total open position to 209
On 13 Dec BAJAJFINSV was trading at 1679.70. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 29.64, the open interest changed by -18 which decreased total open position to 209
On 12 Dec BAJAJFINSV was trading at 1679.30. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 29.80, the open interest changed by -12 which decreased total open position to 229
On 11 Dec BAJAJFINSV was trading at 1686.50. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 28.05, the open interest changed by -4 which decreased total open position to 241
On 10 Dec BAJAJFINSV was trading at 1663.40. The strike last trading price was 0.9, which was 0.15 higher than the previous day. The implied volatity was 30.29, the open interest changed by 17 which increased total open position to 244
On 9 Dec BAJAJFINSV was trading at 1637.05. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 31.65, the open interest changed by -19 which decreased total open position to 239
On 6 Dec BAJAJFINSV was trading at 1635.20. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was 29.91, the open interest changed by 85 which increased total open position to 253
On 5 Dec BAJAJFINSV was trading at 1644.10. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 28.47, the open interest changed by 11 which increased total open position to 170
On 4 Dec BAJAJFINSV was trading at 1628.10. The strike last trading price was 1, which was 0.20 higher than the previous day. The implied volatity was 29.57, the open interest changed by 12 which increased total open position to 159
On 3 Dec BAJAJFINSV was trading at 1607.10. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was 30.01, the open interest changed by 3 which increased total open position to 146
On 2 Dec BAJAJFINSV was trading at 1596.65. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was 31.77, the open interest changed by 40 which increased total open position to 143
On 29 Nov BAJAJFINSV was trading at 1579.95. The strike last trading price was 0.95, which was -0.50 lower than the previous day. The implied volatity was 31.04, the open interest changed by 13 which increased total open position to 103
On 28 Nov BAJAJFINSV was trading at 1575.05. The strike last trading price was 1.45, which was 0.15 higher than the previous day. The implied volatity was 32.29, the open interest changed by 21 which increased total open position to 90
On 27 Nov BAJAJFINSV was trading at 1600.05. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was 29.42, the open interest changed by 23 which increased total open position to 68
On 26 Nov BAJAJFINSV was trading at 1594.40. The strike last trading price was 1.55, which was -32.05 lower than the previous day. The implied volatity was 30.30, the open interest changed by 44 which increased total open position to 44
On 25 Nov BAJAJFINSV was trading at 1604.90. The strike last trading price was 33.6, which was 0.00 lower than the previous day. The implied volatity was 13.63, 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 33.6, which was 0.00 lower than the previous day. The implied volatity was 13.52, 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 33.6, which was 0.00 lower than the previous day. The implied volatity was 14.36, 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 33.6, which was 0.00 lower than the previous day. The implied volatity was 13.47, 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 33.6, which was 0.00 lower than the previous day. The implied volatity was 13.47, 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 33.6, which was 0.00 lower than the previous day. The implied volatity was 11.51, 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 33.6, which was 0.00 lower than the previous day. The implied volatity was 10.11, 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 33.6, which was 0.00 lower than the previous day. The implied volatity was 8.99, 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 33.6, which was 0.00 lower than the previous day. The implied volatity was 7.47, 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 33.6, which was 0.00 lower than the previous day. The implied volatity was 6.27, 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 33.6, which was lower than the previous day. The implied volatity was 5.15, the open interest changed by 0 which decreased total open position to 0
| BAJAJFINSV 26DEC2024 1900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1569.65 | 324 | 18.00 | - | 7 | -6 | 33 |
| 19 Dec | 1589.55 | 306 | 38.00 | - | 1 | 0 | 40 |
| 18 Dec | 1630.75 | 268 | 16.00 | 46.32 | 1 | 0 | 41 |
| 17 Dec | 1643.15 | 252 | 23.00 | 40.91 | 5 | -2 | 42 |
| 16 Dec | 1673.65 | 229 | 12.00 | 57.46 | 2 | -1 | 43 |
| 13 Dec | 1679.70 | 217 | -2.00 | 35.89 | 15 | -1 | 44 |
| 12 Dec | 1679.30 | 219 | 11.00 | 35.60 | 2 | -1 | 44 |
| 11 Dec | 1686.50 | 208 | -17.00 | - | 2 | -1 | 44 |
| 10 Dec | 1663.40 | 225 | -35.00 | - | 1 | 0 | 46 |
| 9 Dec | 1637.05 | 260 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 1635.20 | 260 | 0.00 | 0.00 | 0 | 4 | 0 |
| 5 Dec | 1644.10 | 260 | -20.00 | 54.95 | 4 | 2 | 44 |
| 4 Dec | 1628.10 | 280 | -35.00 | 59.87 | 2 | 0 | 40 |
| 3 Dec | 1607.10 | 315 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 1596.65 | 315 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 1579.95 | 315 | 0.00 | 0.00 | 0 | 16 | 0 |
| 28 Nov | 1575.05 | 315 | 30.00 | 49.85 | 16 | 15 | 39 |
| 27 Nov | 1600.05 | 285 | -8.00 | 19.38 | 8 | 4 | 20 |
| 26 Nov | 1594.40 | 293 | 18.00 | 33.06 | 6 | 5 | 15 |
| 25 Nov | 1604.90 | 275 | -33.00 | 31.77 | 4 | 3 | 9 |
| 22 Nov | 1600.85 | 308 | 0.00 | 0.00 | 0 | 4 | 0 |
| 21 Nov | 1569.25 | 308 | 18.00 | - | 4 | 2 | 4 |
| 20 Nov | 1596.35 | 290 | 0.00 | 29.58 | 2 | 2 | 1 |
| 19 Nov | 1596.35 | 290 | 128.25 | 29.58 | 2 | 1 | 1 |
| 18 Nov | 1616.00 | 161.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1639.80 | 161.75 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1664.45 | 161.75 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1691.75 | 161.75 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1717.45 | 161.75 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1735.65 | 161.75 | - | 0 | 0 | 0 | |
For Bajaj Finserv Ltd. - strike price 1900 expiring on 26DEC2024
Delta for 1900 PE is -
Historical price for 1900 PE is as follows
On 20 Dec BAJAJFINSV was trading at 1569.65. The strike last trading price was 324, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 33
On 19 Dec BAJAJFINSV was trading at 1589.55. The strike last trading price was 306, which was 38.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 18 Dec BAJAJFINSV was trading at 1630.75. The strike last trading price was 268, which was 16.00 higher than the previous day. The implied volatity was 46.32, the open interest changed by 0 which decreased total open position to 41
On 17 Dec BAJAJFINSV was trading at 1643.15. The strike last trading price was 252, which was 23.00 higher than the previous day. The implied volatity was 40.91, the open interest changed by -2 which decreased total open position to 42
On 16 Dec BAJAJFINSV was trading at 1673.65. The strike last trading price was 229, which was 12.00 higher than the previous day. The implied volatity was 57.46, the open interest changed by -1 which decreased total open position to 43
On 13 Dec BAJAJFINSV was trading at 1679.70. The strike last trading price was 217, which was -2.00 lower than the previous day. The implied volatity was 35.89, the open interest changed by -1 which decreased total open position to 44
On 12 Dec BAJAJFINSV was trading at 1679.30. The strike last trading price was 219, which was 11.00 higher than the previous day. The implied volatity was 35.60, the open interest changed by -1 which decreased total open position to 44
On 11 Dec BAJAJFINSV was trading at 1686.50. The strike last trading price was 208, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 44
On 10 Dec BAJAJFINSV was trading at 1663.40. The strike last trading price was 225, which was -35.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46
On 9 Dec BAJAJFINSV was trading at 1637.05. The strike last trading price was 260, 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 260, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 5 Dec BAJAJFINSV was trading at 1644.10. The strike last trading price was 260, which was -20.00 lower than the previous day. The implied volatity was 54.95, the open interest changed by 2 which increased total open position to 44
On 4 Dec BAJAJFINSV was trading at 1628.10. The strike last trading price was 280, which was -35.00 lower than the previous day. The implied volatity was 59.87, the open interest changed by 0 which decreased total open position to 40
On 3 Dec BAJAJFINSV was trading at 1607.10. The strike last trading price was 315, 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 315, 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 29 Nov BAJAJFINSV was trading at 1579.95. The strike last trading price was 315, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 16 which increased total open position to 0
On 28 Nov BAJAJFINSV was trading at 1575.05. The strike last trading price was 315, which was 30.00 higher than the previous day. The implied volatity was 49.85, the open interest changed by 15 which increased total open position to 39
On 27 Nov BAJAJFINSV was trading at 1600.05. The strike last trading price was 285, which was -8.00 lower than the previous day. The implied volatity was 19.38, the open interest changed by 4 which increased total open position to 20
On 26 Nov BAJAJFINSV was trading at 1594.40. The strike last trading price was 293, which was 18.00 higher than the previous day. The implied volatity was 33.06, the open interest changed by 5 which increased total open position to 15
On 25 Nov BAJAJFINSV was trading at 1604.90. The strike last trading price was 275, which was -33.00 lower than the previous day. The implied volatity was 31.77, the open interest changed by 3 which increased total open position to 9
On 22 Nov BAJAJFINSV was trading at 1600.85. The strike last trading price was 308, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 21 Nov BAJAJFINSV was trading at 1569.25. The strike last trading price was 308, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 4
On 20 Nov BAJAJFINSV was trading at 1596.35. The strike last trading price was 290, which was 0.00 lower than the previous day. The implied volatity was 29.58, the open interest changed by 2 which increased total open position to 1
On 19 Nov BAJAJFINSV was trading at 1596.35. The strike last trading price was 290, which was 128.25 higher than the previous day. The implied volatity was 29.58, the open interest changed by 1 which increased total open position to 1
On 18 Nov BAJAJFINSV was trading at 1616.00. The strike last trading price was 161.75, 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 161.75, 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 161.75, 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 161.75, 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 161.75, 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 161.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
