BAJAJFINSV
Bajaj Finserv Ltd.
Historical option data for BAJAJFINSV
21 Nov 2024 04:11 PM IST
| BAJAJFINSV 28NOV2024 1940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1569.25 | 0.3 | 0.00 | - | 13 | -8 | 65 | |||
| 20 Nov | 1596.35 | 0.3 | 0.00 | 50.04 | 37 | -32 | 75 | |||
| 19 Nov | 1596.35 | 0.3 | -0.30 | 50.04 | 37 | -30 | 75 | |||
| 18 Nov | 1616.00 | 0.6 | -0.05 | 48.23 | 10 | 0 | 115 | |||
| 14 Nov | 1639.80 | 0.65 | 0.05 | 38.23 | 8 | -3 | 116 | |||
| 13 Nov | 1664.45 | 0.6 | -0.75 | 33.41 | 6 | -2 | 119 | |||
| 12 Nov | 1691.75 | 1.35 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 11 Nov | 1717.45 | 1.35 | -0.20 | 28.68 | 34 | 0 | 124 | |||
| 8 Nov | 1739.75 | 1.55 | -0.20 | 25.23 | 19 | -5 | 126 | |||
| 7 Nov | 1729.70 | 1.75 | -0.60 | 25.53 | 11 | 0 | 131 | |||
| 6 Nov | 1748.70 | 2.35 | 0.00 | 24.20 | 141 | 43 | 132 | |||
| 5 Nov | 1735.65 | 2.35 | -0.20 | 26.11 | 49 | 3 | 89 | |||
| 4 Nov | 1712.50 | 2.55 | -4.25 | 27.94 | 147 | 70 | 85 | |||
| 1 Nov | 1754.70 | 6.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 1750.75 | 6.8 | 0.00 | - | 0 | -1 | 0 | |||
| 30 Oct | 1752.45 | 6.8 | -1.95 | - | 4 | 0 | 16 | |||
| 29 Oct | 1766.70 | 8.75 | 2.30 | - | 13 | 8 | 15 | |||
| 28 Oct | 1730.45 | 6.45 | 0.00 | - | 1 | -1 | 6 | |||
| 25 Oct | 1707.40 | 6.45 | -1.75 | - | 2 | 0 | 7 | |||
| 24 Oct | 1742.10 | 8.2 | 0.30 | - | 6 | 3 | 7 | |||
| 23 Oct | 1739.70 | 7.9 | -5.60 | - | 2 | 1 | 3 | |||
| 22 Oct | 1722.60 | 13.5 | -1.15 | - | 1 | 0 | 1 | |||
| 21 Oct | 1758.40 | 14.65 | -17.35 | - | 3 | 0 | 2 | |||
| 18 Oct | 1819.90 | 32 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1815.80 | 32 | 0.00 | - | 0 | 1 | 0 | |||
| 16 Oct | 1862.05 | 32 | -38.00 | - | 1 | 0 | 1 | |||
| 15 Oct | 1853.95 | 70 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1867.20 | 70 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1876.40 | 70 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1875.70 | 70 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1866.95 | 70 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 8 Oct | 1838.15 | 70 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1879.30 | 70 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1884.55 | 70 | 0.00 | - | 0 | 1 | 0 | |||
| 3 Oct | 1913.40 | 70 | -59.65 | - | 1 | 0 | 0 | |||
| 1 Oct | 1975.25 | 129.65 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1973.40 | 129.65 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 2010.70 | 129.65 | - | 0 | 0 | 0 | ||||
For Bajaj Finserv Ltd. - strike price 1940 expiring on 28NOV2024
Delta for 1940 CE is -
Historical price for 1940 CE is as follows
On 21 Nov BAJAJFINSV was trading at 1569.25. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 65
On 20 Nov BAJAJFINSV was trading at 1596.35. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 50.04, the open interest changed by -32 which decreased total open position to 75
On 19 Nov BAJAJFINSV was trading at 1596.35. The strike last trading price was 0.3, which was -0.30 lower than the previous day. The implied volatity was 50.04, the open interest changed by -30 which decreased total open position to 75
On 18 Nov BAJAJFINSV was trading at 1616.00. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 48.23, the open interest changed by 0 which decreased total open position to 115
On 14 Nov BAJAJFINSV was trading at 1639.80. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 38.23, the open interest changed by -3 which decreased total open position to 116
On 13 Nov BAJAJFINSV was trading at 1664.45. The strike last trading price was 0.6, which was -0.75 lower than the previous day. The implied volatity was 33.41, the open interest changed by -2 which decreased total open position to 119
On 12 Nov BAJAJFINSV was trading at 1691.75. The strike last trading price was 1.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 11 Nov BAJAJFINSV was trading at 1717.45. The strike last trading price was 1.35, which was -0.20 lower than the previous day. The implied volatity was 28.68, the open interest changed by 0 which decreased total open position to 124
On 8 Nov BAJAJFINSV was trading at 1739.75. The strike last trading price was 1.55, which was -0.20 lower than the previous day. The implied volatity was 25.23, the open interest changed by -5 which decreased total open position to 126
On 7 Nov BAJAJFINSV was trading at 1729.70. The strike last trading price was 1.75, which was -0.60 lower than the previous day. The implied volatity was 25.53, the open interest changed by 0 which decreased total open position to 131
On 6 Nov BAJAJFINSV was trading at 1748.70. The strike last trading price was 2.35, which was 0.00 lower than the previous day. The implied volatity was 24.20, the open interest changed by 43 which increased total open position to 132
On 5 Nov BAJAJFINSV was trading at 1735.65. The strike last trading price was 2.35, which was -0.20 lower than the previous day. The implied volatity was 26.11, the open interest changed by 3 which increased total open position to 89
On 4 Nov BAJAJFINSV was trading at 1712.50. The strike last trading price was 2.55, which was -4.25 lower than the previous day. The implied volatity was 27.94, the open interest changed by 70 which increased total open position to 85
On 1 Nov BAJAJFINSV was trading at 1754.70. The strike last trading price was 6.8, 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 31 Oct BAJAJFINSV was trading at 1750.75. The strike last trading price was 6.8, 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 Oct BAJAJFINSV was trading at 1752.45. The strike last trading price was 6.8, 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 29 Oct BAJAJFINSV was trading at 1766.70. The strike last trading price was 8.75, which was 2.30 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 6.45, 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 6.45, which was -1.75 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 8.2, which was 0.30 higher 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 7.9, which was -5.60 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 13.5, which was -1.15 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 14.65, which was -17.35 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 32, 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 32, 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 32, which was -38.00 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 70, 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 70, 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 70, 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 70, 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 70, 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 70, 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 70, 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 70, 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 70, which was -59.65 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 129.65, 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 129.65, 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 27 Sept BAJAJFINSV was trading at 2010.70. The strike last trading price was 129.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BAJAJFINSV 28NOV2024 1940 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 | 193 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1596.35 | 193 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1596.35 | 193 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1616.00 | 193 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1639.80 | 193 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1664.45 | 193 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1691.75 | 193 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1717.45 | 193 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 1739.75 | 193 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 1729.70 | 193 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 1748.70 | 193 | 130.45 | 39.47 | 8 | 2 | 2 |
| 5 Nov | 1735.65 | 62.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1712.50 | 62.55 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 1754.70 | 62.55 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 1750.75 | 62.55 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1752.45 | 62.55 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1766.70 | 62.55 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1730.45 | 62.55 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1707.40 | 62.55 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1742.10 | 62.55 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1739.70 | 62.55 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1722.60 | 62.55 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1758.40 | 62.55 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1819.90 | 62.55 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1815.80 | 62.55 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1862.05 | 62.55 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1853.95 | 62.55 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1867.20 | 62.55 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1876.40 | 62.55 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1875.70 | 62.55 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1866.95 | 62.55 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1838.15 | 62.55 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1879.30 | 62.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1884.55 | 62.55 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1913.40 | 62.55 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1975.25 | 62.55 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1973.40 | 62.55 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 2010.70 | 62.55 | - | 0 | 0 | 0 | |
For Bajaj Finserv Ltd. - strike price 1940 expiring on 28NOV2024
Delta for 1940 PE is 0.00
Historical price for 1940 PE is as follows
On 21 Nov BAJAJFINSV was trading at 1569.25. The strike last trading price was 193, 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 193, 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 193, 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 193, 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 193, 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 193, 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 193, 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 193, 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 8 Nov BAJAJFINSV was trading at 1739.75. The strike last trading price was 193, 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 193, 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 Nov BAJAJFINSV was trading at 1748.70. The strike last trading price was 193, which was 130.45 higher than the previous day. The implied volatity was 39.47, the open interest changed by 2 which increased total open position to 2
On 5 Nov BAJAJFINSV was trading at 1735.65. The strike last trading price was 62.55, 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 4 Nov BAJAJFINSV was trading at 1712.50. The strike last trading price was 62.55, 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 1 Nov BAJAJFINSV was trading at 1754.70. The strike last trading price was 62.55, 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 31 Oct BAJAJFINSV was trading at 1750.75. The strike last trading price was 62.55, 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 Oct BAJAJFINSV was trading at 1752.45. The strike last trading price was 62.55, 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 29 Oct BAJAJFINSV was trading at 1766.70. The strike last trading price was 62.55, 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 28 Oct BAJAJFINSV was trading at 1730.45. The strike last trading price was 62.55, 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 62.55, 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 62.55, 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 62.55, 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 62.55, 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 62.55, 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 62.55, 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 62.55, 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 62.55, 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 62.55, 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 62.55, 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 62.55, 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 62.55, 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 62.55, 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 62.55, 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 62.55, 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 62.55, 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 62.55, 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 62.55, 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 62.55, 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 62.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
