BAJAJFINSV
Bajaj Finserv Ltd.
Historical option data for BAJAJFINSV
21 Nov 2024 04:11 PM IST
| BAJAJFINSV 28NOV2024 1900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1569.25 | 0.15 | -0.25 | - | 81 | -34 | 542 | |||
| 20 Nov | 1596.35 | 0.4 | 0.00 | 46.87 | 204 | -90 | 576 | |||
| 19 Nov | 1596.35 | 0.4 | -0.10 | 46.87 | 204 | -90 | 576 | |||
| 18 Nov | 1616.00 | 0.5 | -0.20 | 41.94 | 285 | -68 | 675 | |||
| 14 Nov | 1639.80 | 0.7 | -0.20 | 34.44 | 214 | -45 | 743 | |||
| 13 Nov | 1664.45 | 0.9 | -0.30 | 31.21 | 182 | -45 | 788 | |||
| 12 Nov | 1691.75 | 1.2 | -0.50 | 28.31 | 347 | -1 | 837 | |||
| 11 Nov | 1717.45 | 1.7 | -0.70 | 25.47 | 557 | 33 | 838 | |||
| 8 Nov | 1739.75 | 2.4 | -0.25 | 22.75 | 632 | -10 | 806 | |||
| 7 Nov | 1729.70 | 2.65 | -1.15 | 23.34 | 854 | 117 | 821 | |||
| 6 Nov | 1748.70 | 3.8 | -0.05 | 22.41 | 684 | 91 | 705 | |||
| 5 Nov | 1735.65 | 3.85 | 0.05 | 23.84 | 605 | 3 | 618 | |||
| 4 Nov | 1712.50 | 3.8 | -5.30 | 26.25 | 1,015 | 231 | 705 | |||
| 1 Nov | 1754.70 | 9.1 | 0.10 | 24.31 | 98 | 8 | 472 | |||
| 31 Oct | 1750.75 | 9 | -1.95 | - | 395 | 95 | 464 | |||
| 30 Oct | 1752.45 | 10.95 | -1.55 | - | 464 | -13 | 368 | |||
| 29 Oct | 1766.70 | 12.5 | 4.50 | - | 440 | 37 | 375 | |||
| 28 Oct | 1730.45 | 8 | -0.55 | - | 143 | -26 | 337 | |||
| 25 Oct | 1707.40 | 8.55 | -2.65 | - | 199 | -16 | 363 | |||
| 24 Oct | 1742.10 | 11.2 | -0.85 | - | 305 | -11 | 378 | |||
| 23 Oct | 1739.70 | 12.05 | -4.25 | - | 798 | 194 | 386 | |||
| 22 Oct | 1722.60 | 16.3 | -3.70 | - | 132 | 14 | 192 | |||
| 21 Oct | 1758.40 | 20 | -17.50 | - | 140 | 35 | 177 | |||
| 18 Oct | 1819.90 | 37.5 | 0.50 | - | 75 | 45 | 143 | |||
| 17 Oct | 1815.80 | 37 | -14.85 | - | 76 | 42 | 97 | |||
| 16 Oct | 1862.05 | 51.85 | 1.35 | - | 22 | 12 | 55 | |||
| 15 Oct | 1853.95 | 50.5 | -6.50 | - | 51 | 8 | 43 | |||
| 14 Oct | 1867.20 | 57 | -2.15 | - | 13 | 5 | 34 | |||
| 11 Oct | 1876.40 | 59.15 | -6.85 | - | 23 | 8 | 25 | |||
| 10 Oct | 1875.70 | 66 | 3.45 | - | 1 | 0 | 17 | |||
| 9 Oct | 1866.95 | 62.55 | 13.05 | - | 16 | 5 | 16 | |||
| 8 Oct | 1838.15 | 49.5 | -23.00 | - | 13 | 2 | 12 | |||
| 7 Oct | 1879.30 | 72.5 | -7.25 | - | 8 | 4 | 9 | |||
| 4 Oct | 1884.55 | 79.75 | -74.60 | - | 6 | 5 | 5 | |||
|
|
||||||||||
| 3 Oct | 1913.40 | 154.35 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1975.25 | 154.35 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1973.40 | 154.35 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 2010.70 | 154.35 | - | 0 | 0 | 0 | ||||
For Bajaj Finserv Ltd. - strike price 1900 expiring on 28NOV2024
Delta for 1900 CE is -
Historical price for 1900 CE is as follows
On 21 Nov BAJAJFINSV was trading at 1569.25. The strike last trading price was 0.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -34 which decreased total open position to 542
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 46.87, the open interest changed by -90 which decreased total open position to 576
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 46.87, the open interest changed by -90 which decreased total open position to 576
On 18 Nov BAJAJFINSV was trading at 1616.00. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was 41.94, the open interest changed by -68 which decreased total open position to 675
On 14 Nov BAJAJFINSV was trading at 1639.80. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was 34.44, the open interest changed by -45 which decreased total open position to 743
On 13 Nov BAJAJFINSV was trading at 1664.45. The strike last trading price was 0.9, which was -0.30 lower than the previous day. The implied volatity was 31.21, the open interest changed by -45 which decreased total open position to 788
On 12 Nov BAJAJFINSV was trading at 1691.75. The strike last trading price was 1.2, which was -0.50 lower than the previous day. The implied volatity was 28.31, the open interest changed by -1 which decreased total open position to 837
On 11 Nov BAJAJFINSV was trading at 1717.45. The strike last trading price was 1.7, which was -0.70 lower than the previous day. The implied volatity was 25.47, the open interest changed by 33 which increased total open position to 838
On 8 Nov BAJAJFINSV was trading at 1739.75. The strike last trading price was 2.4, which was -0.25 lower than the previous day. The implied volatity was 22.75, the open interest changed by -10 which decreased total open position to 806
On 7 Nov BAJAJFINSV was trading at 1729.70. The strike last trading price was 2.65, which was -1.15 lower than the previous day. The implied volatity was 23.34, the open interest changed by 117 which increased total open position to 821
On 6 Nov BAJAJFINSV was trading at 1748.70. The strike last trading price was 3.8, which was -0.05 lower than the previous day. The implied volatity was 22.41, the open interest changed by 91 which increased total open position to 705
On 5 Nov BAJAJFINSV was trading at 1735.65. The strike last trading price was 3.85, which was 0.05 higher than the previous day. The implied volatity was 23.84, the open interest changed by 3 which increased total open position to 618
On 4 Nov BAJAJFINSV was trading at 1712.50. The strike last trading price was 3.8, which was -5.30 lower than the previous day. The implied volatity was 26.25, the open interest changed by 231 which increased total open position to 705
On 1 Nov BAJAJFINSV was trading at 1754.70. The strike last trading price was 9.1, which was 0.10 higher than the previous day. The implied volatity was 24.31, the open interest changed by 8 which increased total open position to 472
On 31 Oct BAJAJFINSV was trading at 1750.75. The strike last trading price was 9, which was -1.95 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 10.95, which was -1.55 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 12.5, which was 4.50 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 8, which was -0.55 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 8.55, which was -2.65 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 11.2, which was -0.85 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 12.05, which was -4.25 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 16.3, which was -3.70 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 20, which was -17.50 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 37.5, which was 0.50 higher 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 37, which was -14.85 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 51.85, which was 1.35 higher 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 50.5, which was -6.50 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 57, which was -2.15 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 59.15, which was -6.85 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 66, which was 3.45 higher 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 62.55, which was 13.05 higher 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 49.5, which was -23.00 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 72.5, which was -7.25 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 79.75, which was -74.60 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 154.35, 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 154.35, 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 154.35, 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 27 Sept BAJAJFINSV was trading at 2010.70. The strike last trading price was 154.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BAJAJFINSV 28NOV2024 1900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1569.25 | 330 | 24.00 | - | 6 | -4 | 96 |
| 20 Nov | 1596.35 | 306 | 0.00 | - | 4 | -2 | 101 |
| 19 Nov | 1596.35 | 306 | 46.50 | - | 4 | -1 | 101 |
| 18 Nov | 1616.00 | 259.5 | 17.00 | - | 4 | -2 | 104 |
| 14 Nov | 1639.80 | 242.5 | 93.50 | - | 10 | 2 | 110 |
| 13 Nov | 1664.45 | 149 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1691.75 | 149 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1717.45 | 149 | -28.00 | - | 2 | 0 | 108 |
| 8 Nov | 1739.75 | 177 | 0.00 | 0.00 | 0 | 3 | 0 |
| 7 Nov | 1729.70 | 177 | 17.60 | 42.35 | 4 | 1 | 106 |
| 6 Nov | 1748.70 | 159.4 | -9.00 | 38.90 | 15 | -11 | 105 |
| 5 Nov | 1735.65 | 168.4 | -21.95 | 35.90 | 13 | 1 | 116 |
| 4 Nov | 1712.50 | 190.35 | 43.35 | 36.59 | 9 | -4 | 115 |
| 1 Nov | 1754.70 | 147 | 0.00 | 33.26 | 1 | 0 | 120 |
| 31 Oct | 1750.75 | 147 | 1.30 | - | 20 | 13 | 119 |
| 30 Oct | 1752.45 | 145.7 | 11.30 | - | 36 | 17 | 106 |
| 29 Oct | 1766.70 | 134.4 | -29.50 | - | 31 | 26 | 88 |
| 28 Oct | 1730.45 | 163.9 | -8.10 | - | 6 | 6 | 62 |
| 25 Oct | 1707.40 | 172 | 14.00 | - | 4 | -1 | 56 |
| 24 Oct | 1742.10 | 158 | -0.75 | - | 15 | 10 | 54 |
| 23 Oct | 1739.70 | 158.75 | 8.75 | - | 12 | 3 | 46 |
| 22 Oct | 1722.60 | 150 | 6.70 | - | 1 | 0 | 42 |
| 21 Oct | 1758.40 | 143.3 | 53.30 | - | 9 | 7 | 41 |
| 18 Oct | 1819.90 | 90 | -10.00 | - | 4 | 0 | 30 |
| 17 Oct | 1815.80 | 100 | 23.50 | - | 5 | 2 | 29 |
| 16 Oct | 1862.05 | 76.5 | 5.50 | - | 5 | 1 | 27 |
| 15 Oct | 1853.95 | 71 | 5.40 | - | 21 | 14 | 20 |
| 14 Oct | 1867.20 | 65.6 | 1.05 | - | 1 | 0 | 7 |
| 11 Oct | 1876.40 | 64.55 | -7.50 | - | 3 | 0 | 5 |
| 10 Oct | 1875.70 | 72.05 | -8.95 | - | 1 | 0 | 4 |
| 9 Oct | 1866.95 | 81 | 0.00 | - | 0 | 2 | 0 |
| 8 Oct | 1838.15 | 81 | 26.10 | - | 3 | 1 | 3 |
| 7 Oct | 1879.30 | 54.9 | 0.00 | - | 0 | 2 | 0 |
| 4 Oct | 1884.55 | 54.9 | 7.15 | - | 2 | 1 | 1 |
| 3 Oct | 1913.40 | 47.75 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1975.25 | 47.75 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1973.40 | 47.75 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 2010.70 | 47.75 | - | 0 | 0 | 0 | |
For Bajaj Finserv Ltd. - strike price 1900 expiring on 28NOV2024
Delta for 1900 PE is -
Historical price for 1900 PE is as follows
On 21 Nov BAJAJFINSV was trading at 1569.25. The strike last trading price was 330, which was 24.00 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 96
On 20 Nov BAJAJFINSV was trading at 1596.35. The strike last trading price was 306, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 101
On 19 Nov BAJAJFINSV was trading at 1596.35. The strike last trading price was 306, which was 46.50 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 101
On 18 Nov BAJAJFINSV was trading at 1616.00. The strike last trading price was 259.5, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 104
On 14 Nov BAJAJFINSV was trading at 1639.80. The strike last trading price was 242.5, which was 93.50 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 110
On 13 Nov BAJAJFINSV was trading at 1664.45. The strike last trading price was 149, 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 149, 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 149, which was -28.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 108
On 8 Nov BAJAJFINSV was trading at 1739.75. The strike last trading price was 177, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 7 Nov BAJAJFINSV was trading at 1729.70. The strike last trading price was 177, which was 17.60 higher than the previous day. The implied volatity was 42.35, the open interest changed by 1 which increased total open position to 106
On 6 Nov BAJAJFINSV was trading at 1748.70. The strike last trading price was 159.4, which was -9.00 lower than the previous day. The implied volatity was 38.90, the open interest changed by -11 which decreased total open position to 105
On 5 Nov BAJAJFINSV was trading at 1735.65. The strike last trading price was 168.4, which was -21.95 lower than the previous day. The implied volatity was 35.90, the open interest changed by 1 which increased total open position to 116
On 4 Nov BAJAJFINSV was trading at 1712.50. The strike last trading price was 190.35, which was 43.35 higher than the previous day. The implied volatity was 36.59, the open interest changed by -4 which decreased total open position to 115
On 1 Nov BAJAJFINSV was trading at 1754.70. The strike last trading price was 147, which was 0.00 lower than the previous day. The implied volatity was 33.26, the open interest changed by 0 which decreased total open position to 120
On 31 Oct BAJAJFINSV was trading at 1750.75. The strike last trading price was 147, which was 1.30 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 145.7, which was 11.30 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 134.4, which was -29.50 lower 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 163.9, which was -8.10 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 172, which was 14.00 higher 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 158, which was -0.75 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 158.75, which was 8.75 higher 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 150, which was 6.70 higher 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 143.3, which was 53.30 higher 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 90, which was -10.00 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 100, which was 23.50 higher 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 76.5, which was 5.50 higher 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 71, which was 5.40 higher 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 65.6, which was 1.05 higher 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 64.55, which was -7.50 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 72.05, which was -8.95 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 81, 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 81, which was 26.10 higher 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 54.9, 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 54.9, which was 7.15 higher 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 47.75, 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 47.75, 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 47.75, 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 27 Sept BAJAJFINSV was trading at 2010.70. The strike last trading price was 47.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
