`
[--[65.84.65.76]--]
BAJAJFINSV
Bajaj Finserv Ltd.

1569.65 -19.90 (-1.25%)

Back to Option Chain


Historical option data for BAJAJFINSV

20 Dec 2024 04:11 PM IST
BAJAJFINSV 26DEC2024 2000 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
20 Dec 1569.65 0.2 0.00 - 32 -23 72
19 Dec 1589.55 0.2 0.00 - 5 0 95
18 Dec 1630.75 0.2 -0.25 - 8 -6 94
17 Dec 1643.15 0.45 0.05 - 34 5 103
16 Dec 1673.65 0.4 -0.05 44.72 6 0 98
13 Dec 1679.70 0.45 -0.15 38.93 13 1 97
12 Dec 1679.30 0.6 -0.05 39.31 50 15 97
11 Dec 1686.50 0.65 0.10 37.40 62 18 81
10 Dec 1663.40 0.55 0.25 37.56 80 18 58
9 Dec 1637.05 0.3 0.00 0.00 0 0 0
5 Dec 1644.10 0.3 -0.40 31.94 5 0 40
4 Dec 1628.10 0.7 0.00 0.00 0 0 0
3 Dec 1607.10 0.7 0.00 0.00 0 7 0
2 Dec 1596.65 0.7 0.10 37.69 13 7 40
29 Nov 1579.95 0.6 0.00 36.08 7 0 33
28 Nov 1575.05 0.6 0.05 35.93 25 20 33
27 Nov 1600.05 0.55 0.00 0.00 0 5 0
26 Nov 1594.40 0.55 -1.45 32.52 10 4 12
25 Nov 1604.90 2 0.00 37.88 1 1 7
22 Nov 1600.85 2 0.00 36.00 1 0 6
20 Nov 1596.35 2 0.00 0.00 0 0 0
19 Nov 1596.35 2 0.00 0.00 0 1 0
18 Nov 1616.00 2 0.20 32.53 4 0 5
14 Nov 1639.80 1.8 -0.70 28.61 2 1 4
13 Nov 1664.45 2.5 -1.50 27.90 2 0 3
12 Nov 1691.75 4 -1.40 27.92 1 0 2
11 Nov 1717.45 5.4 2.40 26.74 3 2 2
5 Nov 1735.65 3 -118.90 21.11 2 0 0
18 Oct 1819.90 121.9 0.00 - 0 0 0
17 Oct 1815.80 121.9 0.00 - 0 0 0
16 Oct 1862.05 121.9 0.00 - 0 0 0
15 Oct 1853.95 121.9 0.00 - 0 0 0
14 Oct 1867.20 121.9 0.00 - 0 0 0
11 Oct 1876.40 121.9 0.00 - 0 0 0
10 Oct 1875.70 121.9 0.00 - 0 0 0
9 Oct 1866.95 121.9 0.00 - 0 0 0
8 Oct 1838.15 121.9 0.00 - 0 0 0
7 Oct 1879.30 121.9 0.00 - 0 0 0
4 Oct 1884.55 121.9 0.00 - 0 0 0
3 Oct 1913.40 121.9 0.00 - 0 0 0
1 Oct 1975.25 121.9 0.00 - 0 0 0
30 Sept 1973.40 121.9 - 0 0 0


For Bajaj Finserv Ltd. - strike price 2000 expiring on 26DEC2024

Delta for 2000 CE is -

Historical price for 2000 CE is as follows

On 20 Dec BAJAJFINSV was trading at 1569.65. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -23 which decreased total open position to 72


On 19 Dec BAJAJFINSV was trading at 1589.55. The strike last trading price was 0.2, 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 95


On 18 Dec BAJAJFINSV was trading at 1630.75. The strike last trading price was 0.2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 94


On 17 Dec BAJAJFINSV was trading at 1643.15. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 103


On 16 Dec BAJAJFINSV was trading at 1673.65. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 44.72, the open interest changed by 0 which decreased total open position to 98


On 13 Dec BAJAJFINSV was trading at 1679.70. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 38.93, the open interest changed by 1 which increased total open position to 97


On 12 Dec BAJAJFINSV was trading at 1679.30. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 39.31, the open interest changed by 15 which increased total open position to 97


On 11 Dec BAJAJFINSV was trading at 1686.50. The strike last trading price was 0.65, which was 0.10 higher than the previous day. The implied volatity was 37.40, the open interest changed by 18 which increased total open position to 81


On 10 Dec BAJAJFINSV was trading at 1663.40. The strike last trading price was 0.55, which was 0.25 higher than the previous day. The implied volatity was 37.56, the open interest changed by 18 which increased total open position to 58


On 9 Dec BAJAJFINSV was trading at 1637.05. The strike last trading price was 0.3, 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 0.3, which was -0.40 lower than the previous day. The implied volatity was 31.94, the open interest changed by 0 which decreased total open position to 40


On 4 Dec BAJAJFINSV was trading at 1628.10. The strike last trading price was 0.7, 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 0.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0


On 2 Dec BAJAJFINSV was trading at 1596.65. The strike last trading price was 0.7, which was 0.10 higher than the previous day. The implied volatity was 37.69, the open interest changed by 7 which increased total open position to 40


On 29 Nov BAJAJFINSV was trading at 1579.95. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 36.08, the open interest changed by 0 which decreased total open position to 33


On 28 Nov BAJAJFINSV was trading at 1575.05. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 35.93, the open interest changed by 20 which increased total open position to 33


On 27 Nov BAJAJFINSV was trading at 1600.05. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0


On 26 Nov BAJAJFINSV was trading at 1594.40. The strike last trading price was 0.55, which was -1.45 lower than the previous day. The implied volatity was 32.52, the open interest changed by 4 which increased total open position to 12


On 25 Nov BAJAJFINSV was trading at 1604.90. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was 37.88, the open interest changed by 1 which increased total open position to 7


On 22 Nov BAJAJFINSV was trading at 1600.85. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was 36.00, the open interest changed by 0 which decreased total open position to 6


On 20 Nov BAJAJFINSV was trading at 1596.35. The strike last trading price was 2, 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 2, 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 18 Nov BAJAJFINSV was trading at 1616.00. The strike last trading price was 2, which was 0.20 higher than the previous day. The implied volatity was 32.53, the open interest changed by 0 which decreased total open position to 5


On 14 Nov BAJAJFINSV was trading at 1639.80. The strike last trading price was 1.8, which was -0.70 lower than the previous day. The implied volatity was 28.61, the open interest changed by 1 which increased total open position to 4


On 13 Nov BAJAJFINSV was trading at 1664.45. The strike last trading price was 2.5, which was -1.50 lower than the previous day. The implied volatity was 27.90, the open interest changed by 0 which decreased total open position to 3


On 12 Nov BAJAJFINSV was trading at 1691.75. The strike last trading price was 4, which was -1.40 lower than the previous day. The implied volatity was 27.92, the open interest changed by 0 which decreased total open position to 2


On 11 Nov BAJAJFINSV was trading at 1717.45. The strike last trading price was 5.4, which was 2.40 higher than the previous day. The implied volatity was 26.74, 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 3, which was -118.90 lower than the previous day. The implied volatity was 21.11, the open interest changed by 0 which decreased total open position to 0


On 18 Oct BAJAJFINSV was trading at 1819.90. The strike last trading price was 121.9, 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 17 Oct BAJAJFINSV was trading at 1815.80. The strike last trading price was 121.9, 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 16 Oct BAJAJFINSV was trading at 1862.05. The strike last trading price was 121.9, 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 15 Oct BAJAJFINSV was trading at 1853.95. The strike last trading price was 121.9, 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 14 Oct BAJAJFINSV was trading at 1867.20. The strike last trading price was 121.9, 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 11 Oct BAJAJFINSV was trading at 1876.40. The strike last trading price was 121.9, 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 10 Oct BAJAJFINSV was trading at 1875.70. The strike last trading price was 121.9, 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 9 Oct BAJAJFINSV was trading at 1866.95. The strike last trading price was 121.9, 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 8 Oct BAJAJFINSV was trading at 1838.15. The strike last trading price was 121.9, 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 7 Oct BAJAJFINSV was trading at 1879.30. The strike last trading price was 121.9, 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 121.9, 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 3 Oct BAJAJFINSV was trading at 1913.40. The strike last trading price was 121.9, 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 1 Oct BAJAJFINSV was trading at 1975.25. The strike last trading price was 121.9, 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 30 Sept BAJAJFINSV was trading at 1973.40. The strike last trading price was 121.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


BAJAJFINSV 26DEC2024 2000 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
20 Dec 1569.65 427.2 117.20 - 3 -2 111
19 Dec 1589.55 310 0.00 0.00 0 0 0
18 Dec 1630.75 310 0.00 0.00 0 0 0
17 Dec 1643.15 310 0.00 0.00 0 0 0
16 Dec 1673.65 310 0.00 0.00 0 0 0
13 Dec 1679.70 310 0.00 0.00 0 0 0
12 Dec 1679.30 310 0.00 0.00 0 1 0
11 Dec 1686.50 310 -22.00 43.09 3 2 114
10 Dec 1663.40 332 -28.00 53.61 2 -1 113
9 Dec 1637.05 360 0.00 0.00 0 0 0
5 Dec 1644.10 360 -45.00 68.42 5 1 116
4 Dec 1628.10 405 0.00 0.00 0 0 0
3 Dec 1607.10 405 0.00 0.00 0 0 0
2 Dec 1596.65 405 0.00 0.00 0 10 0
29 Nov 1579.95 405 -5.00 36.77 10 2 107
28 Nov 1575.05 410 24.00 54.15 73 65 103
27 Nov 1600.05 386 -4.00 38.89 4 -2 36
26 Nov 1594.40 390 15.00 31.14 5 3 36
25 Nov 1604.90 375 -30.00 41.68 31 28 32
22 Nov 1600.85 405 30.00 65.86 1 0 4
20 Nov 1596.35 375 0.00 - 1 1 3
19 Nov 1596.35 375 121.00 - 1 0 3
18 Nov 1616.00 254 0.00 0.00 0 0 0
14 Nov 1639.80 254 0.00 0.00 0 0 0
13 Nov 1664.45 254 0.00 0.00 0 0 0
12 Nov 1691.75 254 0.00 0.00 0 1 0
11 Nov 1717.45 254 14.50 - 1 0 2
5 Nov 1735.65 239.5 136.45 - 2 1 1
18 Oct 1819.90 103.05 0.00 - 0 0 0
17 Oct 1815.80 103.05 0.00 - 0 0 0
16 Oct 1862.05 103.05 0.00 - 0 0 0
15 Oct 1853.95 103.05 0.00 - 0 0 0
14 Oct 1867.20 103.05 0.00 - 0 0 0
11 Oct 1876.40 103.05 0.00 - 0 0 0
10 Oct 1875.70 103.05 0.00 - 0 0 0
9 Oct 1866.95 103.05 0.00 - 0 0 0
8 Oct 1838.15 103.05 0.00 - 0 0 0
7 Oct 1879.30 103.05 0.00 - 0 0 0
4 Oct 1884.55 103.05 0.00 - 0 0 0
3 Oct 1913.40 103.05 0.00 - 0 0 0
1 Oct 1975.25 103.05 0.00 - 0 0 0
30 Sept 1973.40 103.05 - 0 0 0


For Bajaj Finserv Ltd. - strike price 2000 expiring on 26DEC2024

Delta for 2000 PE is -

Historical price for 2000 PE is as follows

On 20 Dec BAJAJFINSV was trading at 1569.65. The strike last trading price was 427.2, which was 117.20 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 111


On 19 Dec BAJAJFINSV was trading at 1589.55. The strike last trading price was 310, 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 310, 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 310, 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 310, 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 310, 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 Dec BAJAJFINSV was trading at 1679.30. The strike last trading price was 310, 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 11 Dec BAJAJFINSV was trading at 1686.50. The strike last trading price was 310, which was -22.00 lower than the previous day. The implied volatity was 43.09, the open interest changed by 2 which increased total open position to 114


On 10 Dec BAJAJFINSV was trading at 1663.40. The strike last trading price was 332, which was -28.00 lower than the previous day. The implied volatity was 53.61, the open interest changed by -1 which decreased total open position to 113


On 9 Dec BAJAJFINSV was trading at 1637.05. The strike last trading price was 360, 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 360, which was -45.00 lower than the previous day. The implied volatity was 68.42, the open interest changed by 1 which increased total open position to 116


On 4 Dec BAJAJFINSV was trading at 1628.10. The strike last trading price was 405, 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 405, 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 405, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0


On 29 Nov BAJAJFINSV was trading at 1579.95. The strike last trading price was 405, which was -5.00 lower than the previous day. The implied volatity was 36.77, the open interest changed by 2 which increased total open position to 107


On 28 Nov BAJAJFINSV was trading at 1575.05. The strike last trading price was 410, which was 24.00 higher than the previous day. The implied volatity was 54.15, the open interest changed by 65 which increased total open position to 103


On 27 Nov BAJAJFINSV was trading at 1600.05. The strike last trading price was 386, which was -4.00 lower than the previous day. The implied volatity was 38.89, the open interest changed by -2 which decreased total open position to 36


On 26 Nov BAJAJFINSV was trading at 1594.40. The strike last trading price was 390, which was 15.00 higher than the previous day. The implied volatity was 31.14, the open interest changed by 3 which increased total open position to 36


On 25 Nov BAJAJFINSV was trading at 1604.90. The strike last trading price was 375, which was -30.00 lower than the previous day. The implied volatity was 41.68, the open interest changed by 28 which increased total open position to 32


On 22 Nov BAJAJFINSV was trading at 1600.85. The strike last trading price was 405, which was 30.00 higher than the previous day. The implied volatity was 65.86, the open interest changed by 0 which decreased total open position to 4


On 20 Nov BAJAJFINSV was trading at 1596.35. The strike last trading price was 375, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3


On 19 Nov BAJAJFINSV was trading at 1596.35. The strike last trading price was 375, which was 121.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3


On 18 Nov BAJAJFINSV was trading at 1616.00. The strike last trading price was 254, 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 254, 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 254, 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 254, 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 11 Nov BAJAJFINSV was trading at 1717.45. The strike last trading price was 254, which was 14.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2


On 5 Nov BAJAJFINSV was trading at 1735.65. The strike last trading price was 239.5, which was 136.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1


On 18 Oct BAJAJFINSV was trading at 1819.90. The strike last trading price was 103.05, 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 103.05, 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 103.05, 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 103.05, 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 103.05, 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 103.05, 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 103.05, 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 103.05, 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 103.05, 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 103.05, 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 103.05, 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 103.05, 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 103.05, 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 103.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to