BAJAJFINSV
Bajaj Finserv Ltd.
Historical option data for BAJAJFINSV
24 Apr 2026 03:26 PM IST
| BAJAJFINSV 28-Apr-2026 (4d) 1500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 24 Apr | 1772.90 | 295 | 5.300000000000011 | - | 0 | 0 | 31 | |||||||||
| 23 Apr | 1792.60 | 295 | 5.300000000000011 | - | 0 | 0 | 31 | |||||||||
| 22 Apr | 1842.90 | 295 | 5.300000000000011 | - | 0 | 0 | 31 | |||||||||
| 21 Apr | 1851.40 | 295 | 5.300000000000011 | - | 0 | 0 | 31 | |||||||||
| 20 Apr | 1830.60 | 295 | 5.300000000000011 | - | 0 | 0 | 31 | |||||||||
| 17 Apr | 1838.90 | 295 | 5.300000000000011 | - | 0 | 0 | 31 | |||||||||
| 16 Apr | 1829.90 | 295 | 5.300000000000011 | - | 0 | 0 | 31 | |||||||||
| 15 Apr | 1825.80 | 295 | 5.300000000000011 | - | 0 | 0 | 31 | |||||||||
| 13 Apr | 1788.30 | 295 | 5.300000000000011 | - | 0 | 0 | 31 | |||||||||
| 10 Apr | 1809.20 | 295 | 5.300000000000011 | - | 0 | 0 | 31 | |||||||||
| 9 Apr | 1767.70 | 295 | 95 | - | 0 | 0 | 31 | |||||||||
| 8 Apr | 1784.60 | 295 | 95 | 49.41 | 3 | 1 | 32 | |||||||||
| 7 Apr | 1684.40 | 200 | 33.5 | 39.81 | 9 | -1 | 31 | |||||||||
| 6 Apr | 1672.30 | 166.45 | -9.05 | - | 0 | 0 | 32 | |||||||||
| 2 Apr | 1640.70 | 166.45 | -9.05 | 39.22 | 89 | -37 | 31 | |||||||||
| 1 Apr | 1647.00 | 174.05 | 8.6 | 35.98 | 15 | -7 | 67 | |||||||||
| 30 Mar | 1631.80 | 165.45 | -48.05 | 38.96 | 11 | -10 | 74 | |||||||||
| 27 Mar | 1694.70 | 213.5 | -6.85 | 31.94 | 6 | -1 | 84 | |||||||||
| 25 Mar | 1746.20 | 220.35 | -340.25 | - | 0 | 0 | 85 | |||||||||
| 24 Mar | 1704.40 | 220.35 | -340.25 | 28.54 | 87 | 85 | 85 | |||||||||
For Bajaj Finserv Ltd. - strike price 1500 expiring on 28APR2026
Delta for 1500 CE is -
Historical price for 1500 CE is as follows
On 24 Apr BAJAJFINSV was trading at 1772.90. The strike last trading price was 295, which was 5.300000000000011 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 23 Apr BAJAJFINSV was trading at 1792.60. The strike last trading price was 295, which was 5.300000000000011 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 22 Apr BAJAJFINSV was trading at 1842.90. The strike last trading price was 295, which was 5.300000000000011 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 21 Apr BAJAJFINSV was trading at 1851.40. The strike last trading price was 295, which was 5.300000000000011 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 20 Apr BAJAJFINSV was trading at 1830.60. The strike last trading price was 295, which was 5.300000000000011 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 17 Apr BAJAJFINSV was trading at 1838.90. The strike last trading price was 295, which was 5.300000000000011 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 16 Apr BAJAJFINSV was trading at 1829.90. The strike last trading price was 295, which was 5.300000000000011 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 15 Apr BAJAJFINSV was trading at 1825.80. The strike last trading price was 295, which was 5.300000000000011 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 13 Apr BAJAJFINSV was trading at 1788.30. The strike last trading price was 295, which was 5.300000000000011 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 10 Apr BAJAJFINSV was trading at 1809.20. The strike last trading price was 295, which was 5.300000000000011 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 9 Apr BAJAJFINSV was trading at 1767.70. The strike last trading price was 295, which was 95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 8 Apr BAJAJFINSV was trading at 1784.60. The strike last trading price was 295, which was 95 higher than the previous day. The implied volatity was 49.41, the open interest changed by 1 which increased total open position to 32
On 7 Apr BAJAJFINSV was trading at 1684.40. The strike last trading price was 200, which was 33.5 higher than the previous day. The implied volatity was 39.81, the open interest changed by -1 which decreased total open position to 31
On 6 Apr BAJAJFINSV was trading at 1672.30. The strike last trading price was 166.45, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 2 Apr BAJAJFINSV was trading at 1640.70. The strike last trading price was 166.45, which was -9.05 lower than the previous day. The implied volatity was 39.22, the open interest changed by -37 which decreased total open position to 31
On 1 Apr BAJAJFINSV was trading at 1647.00. The strike last trading price was 174.05, which was 8.6 higher than the previous day. The implied volatity was 35.98, the open interest changed by -7 which decreased total open position to 67
On 30 Mar BAJAJFINSV was trading at 1631.80. The strike last trading price was 165.45, which was -48.05 lower than the previous day. The implied volatity was 38.96, the open interest changed by -10 which decreased total open position to 74
On 27 Mar BAJAJFINSV was trading at 1694.70. The strike last trading price was 213.5, which was -6.85 lower than the previous day. The implied volatity was 31.94, the open interest changed by -1 which decreased total open position to 84
On 25 Mar BAJAJFINSV was trading at 1746.20. The strike last trading price was 220.35, which was -340.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85
On 24 Mar BAJAJFINSV was trading at 1704.40. The strike last trading price was 220.35, which was -340.25 lower than the previous day. The implied volatity was 28.54, the open interest changed by 85 which increased total open position to 85
| BAJAJFINSV 28-Apr-2026 (4d) 1500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0.16
Gamma: 0.00005
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1772.90 | 0.05 | -0.09999999999999999 | 52.47 | 54 | -6 | 417 |
| 23 Apr | 1792.60 | 0.15 | -0.25 | 55.94 | 111 | 27 | 423 |
| 22 Apr | 1842.90 | 0.35 | -0.25 | 64.67 | 17 | 1 | 396 |
| 21 Apr | 1851.40 | 0.6 | 0.3 | 65.59 | 21 | -1 | 396 |
| 20 Apr | 1830.60 | 0.3 | -0.2 | 52.94 | 17 | -1 | 397 |
| 17 Apr | 1838.90 | 0.5 | -0.050000000000000044 | 50.22 | 37 | -10 | 414 |
| 16 Apr | 1829.90 | 0.45 | -0.6000000000000001 | 46.57 | 152 | 0 | 424 |
| 15 Apr | 1825.80 | 1 | -0.55 | 49.36 | 218 | -10 | 424 |
| 13 Apr | 1788.30 | 1.35 | 0.050000000000000044 | 44.25 | 166 | 91 | 435 |
| 10 Apr | 1809.20 | 1.3 | -0.7499999999999998 | 42.34 | 157 | 10 | 344 |
| 9 Apr | 1767.70 | 2 | -0.05 | 39.89 | 230 | 56 | 335 |
| 8 Apr | 1784.60 | 2 | -6.7 | 41.74 | 213 | -84 | 278 |
| 7 Apr | 1684.40 | 8.85 | -2.45 | 42.02 | 209 | -4 | 362 |
| 6 Apr | 1672.30 | 11.35 | -7.7 | 42.53 | 288 | 32 | 365 |
| 2 Apr | 1640.70 | 18.95 | 0.5 | 42.03 | 388 | -46 | 333 |
| 1 Apr | 1647.00 | 17.35 | -12.2 | 41.67 | 638 | 129 | 379 |
| 30 Mar | 1631.80 | 30 | 11 | 47.75 | 543 | 37 | 249 |
| 27 Mar | 1694.70 | 19.05 | 9.75 | 45.71 | 211 | 110 | 211 |
| 25 Mar | 1746.20 | 8.9 | -6.05 | 40.77 | 44 | 21 | 101 |
| 24 Mar | 1704.40 | 13.95 | 13.8 | 41.38 | 111 | 79 | 79 |
For Bajaj Finserv Ltd. - strike price 1500 expiring on 28APR2026
Delta for 1500 PE is 0
Historical price for 1500 PE is as follows
On 24 Apr BAJAJFINSV was trading at 1772.90. The strike last trading price was 0.05, which was -0.09999999999999999 lower than the previous day. The implied volatity was 52.47, the open interest changed by -6 which decreased total open position to 417
On 23 Apr BAJAJFINSV was trading at 1792.60. The strike last trading price was 0.15, which was -0.25 lower than the previous day. The implied volatity was 55.94, the open interest changed by 27 which increased total open position to 423
On 22 Apr BAJAJFINSV was trading at 1842.90. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 64.67, the open interest changed by 1 which increased total open position to 396
On 21 Apr BAJAJFINSV was trading at 1851.40. The strike last trading price was 0.6, which was 0.3 higher than the previous day. The implied volatity was 65.59, the open interest changed by -1 which decreased total open position to 396
On 20 Apr BAJAJFINSV was trading at 1830.60. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was 52.94, the open interest changed by -1 which decreased total open position to 397
On 17 Apr BAJAJFINSV was trading at 1838.90. The strike last trading price was 0.5, which was -0.050000000000000044 lower than the previous day. The implied volatity was 50.22, the open interest changed by -10 which decreased total open position to 414
On 16 Apr BAJAJFINSV was trading at 1829.90. The strike last trading price was 0.45, which was -0.6000000000000001 lower than the previous day. The implied volatity was 46.57, the open interest changed by 0 which decreased total open position to 424
On 15 Apr BAJAJFINSV was trading at 1825.80. The strike last trading price was 1, which was -0.55 lower than the previous day. The implied volatity was 49.36, the open interest changed by -10 which decreased total open position to 424
On 13 Apr BAJAJFINSV was trading at 1788.30. The strike last trading price was 1.35, which was 0.050000000000000044 higher than the previous day. The implied volatity was 44.25, the open interest changed by 91 which increased total open position to 435
On 10 Apr BAJAJFINSV was trading at 1809.20. The strike last trading price was 1.3, which was -0.7499999999999998 lower than the previous day. The implied volatity was 42.34, the open interest changed by 10 which increased total open position to 344
On 9 Apr BAJAJFINSV was trading at 1767.70. The strike last trading price was 2, which was -0.05 lower than the previous day. The implied volatity was 39.89, the open interest changed by 56 which increased total open position to 335
On 8 Apr BAJAJFINSV was trading at 1784.60. The strike last trading price was 2, which was -6.7 lower than the previous day. The implied volatity was 41.74, the open interest changed by -84 which decreased total open position to 278
On 7 Apr BAJAJFINSV was trading at 1684.40. The strike last trading price was 8.85, which was -2.45 lower than the previous day. The implied volatity was 42.02, the open interest changed by -4 which decreased total open position to 362
On 6 Apr BAJAJFINSV was trading at 1672.30. The strike last trading price was 11.35, which was -7.7 lower than the previous day. The implied volatity was 42.53, the open interest changed by 32 which increased total open position to 365
On 2 Apr BAJAJFINSV was trading at 1640.70. The strike last trading price was 18.95, which was 0.5 higher than the previous day. The implied volatity was 42.03, the open interest changed by -46 which decreased total open position to 333
On 1 Apr BAJAJFINSV was trading at 1647.00. The strike last trading price was 17.35, which was -12.2 lower than the previous day. The implied volatity was 41.67, the open interest changed by 129 which increased total open position to 379
On 30 Mar BAJAJFINSV was trading at 1631.80. The strike last trading price was 30, which was 11 higher than the previous day. The implied volatity was 47.75, the open interest changed by 37 which increased total open position to 249
On 27 Mar BAJAJFINSV was trading at 1694.70. The strike last trading price was 19.05, which was 9.75 higher than the previous day. The implied volatity was 45.71, the open interest changed by 110 which increased total open position to 211
On 25 Mar BAJAJFINSV was trading at 1746.20. The strike last trading price was 8.9, which was -6.05 lower than the previous day. The implied volatity was 40.77, the open interest changed by 21 which increased total open position to 101
On 24 Mar BAJAJFINSV was trading at 1704.40. The strike last trading price was 13.95, which was 13.8 higher than the previous day. The implied volatity was 41.38, the open interest changed by 79 which increased total open position to 79
