BAJAJFINSV
Bajaj Finserv Ltd.
Historical option data for BAJAJFINSV
24 Apr 2026 04:10 PM IST
| BAJAJFINSV 28-Apr-2026 (4d) 1540 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1770.70 | 134.25 | 1.9499999999999886 | - | 0 | 0 | 8 | |||||||||
| 23 Apr | 1792.60 | 134.25 | 1.9499999999999886 | - | 0 | 0 | 8 | |||||||||
| 22 Apr | 1842.90 | 134.25 | 1.9499999999999886 | - | 0 | 0 | 8 | |||||||||
| 21 Apr | 1851.40 | 134.25 | 1.9499999999999886 | - | 0 | 0 | 8 | |||||||||
| 20 Apr | 1830.60 | 134.25 | 1.9499999999999886 | - | 0 | 0 | 8 | |||||||||
| 17 Apr | 1838.90 | 134.25 | 1.9499999999999886 | - | 0 | 0 | 8 | |||||||||
| 16 Apr | 1829.90 | 134.25 | 1.9499999999999886 | - | 0 | 0 | 8 | |||||||||
| 15 Apr | 1825.80 | 134.25 | 1.9499999999999886 | - | 0 | 0 | 8 | |||||||||
| 13 Apr | 1788.30 | 134.25 | 1.9499999999999886 | - | 0 | 0 | 8 | |||||||||
| 10 Apr | 1809.20 | 134.25 | 1.9499999999999886 | - | 0 | 0 | 8 | |||||||||
| 9 Apr | 1767.70 | 134.25 | -386.95 | - | 0 | 0 | 8 | |||||||||
| 8 Apr | 1784.60 | 134.25 | -386.95 | - | 0 | 0 | 8 | |||||||||
| 7 Apr | 1684.40 | 134.25 | -386.95 | - | 0 | 0 | 8 | |||||||||
| 6 Apr | 1672.30 | 134.25 | -386.95 | - | 0 | 0 | 8 | |||||||||
| 2 Apr | 1640.70 | 134.25 | -386.95 | 38.02 | 11 | 7 | 7 | |||||||||
| 1 Apr | 1647.00 | 521.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1631.80 | 521.2 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 27 Mar | 1694.70 | 521.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1746.20 | 521.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1704.40 | 521.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1675.50 | 521.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1710.30 | 521.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1714.90 | 521.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1791.80 | 521.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1774.70 | 521.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1773.90 | 521.2 | 0 | - | 0 | 0 | 0 | |||||||||
For Bajaj Finserv Ltd. - strike price 1540 expiring on 28APR2026
Delta for 1540 CE is -
Historical price for 1540 CE is as follows
On 24 Apr BAJAJFINSV was trading at 1770.70. The strike last trading price was 134.25, which was 1.9499999999999886 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 23 Apr BAJAJFINSV was trading at 1792.60. The strike last trading price was 134.25, which was 1.9499999999999886 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 22 Apr BAJAJFINSV was trading at 1842.90. The strike last trading price was 134.25, which was 1.9499999999999886 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 21 Apr BAJAJFINSV was trading at 1851.40. The strike last trading price was 134.25, which was 1.9499999999999886 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 20 Apr BAJAJFINSV was trading at 1830.60. The strike last trading price was 134.25, which was 1.9499999999999886 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 17 Apr BAJAJFINSV was trading at 1838.90. The strike last trading price was 134.25, which was 1.9499999999999886 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 16 Apr BAJAJFINSV was trading at 1829.90. The strike last trading price was 134.25, which was 1.9499999999999886 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 15 Apr BAJAJFINSV was trading at 1825.80. The strike last trading price was 134.25, which was 1.9499999999999886 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 13 Apr BAJAJFINSV was trading at 1788.30. The strike last trading price was 134.25, which was 1.9499999999999886 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 10 Apr BAJAJFINSV was trading at 1809.20. The strike last trading price was 134.25, which was 1.9499999999999886 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 9 Apr BAJAJFINSV was trading at 1767.70. The strike last trading price was 134.25, which was -386.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 8 Apr BAJAJFINSV was trading at 1784.60. The strike last trading price was 134.25, which was -386.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 7 Apr BAJAJFINSV was trading at 1684.40. The strike last trading price was 134.25, which was -386.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 6 Apr BAJAJFINSV was trading at 1672.30. The strike last trading price was 134.25, which was -386.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 2 Apr BAJAJFINSV was trading at 1640.70. The strike last trading price was 134.25, which was -386.95 lower than the previous day. The implied volatity was 38.02, the open interest changed by 7 which increased total open position to 7
On 1 Apr BAJAJFINSV was trading at 1647.00. The strike last trading price was 521.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar BAJAJFINSV was trading at 1631.80. The strike last trading price was 521.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar BAJAJFINSV was trading at 1694.70. The strike last trading price was 521.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar BAJAJFINSV was trading at 1746.20. The strike last trading price was 521.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar BAJAJFINSV was trading at 1704.40. The strike last trading price was 521.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar BAJAJFINSV was trading at 1675.50. The strike last trading price was 521.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar BAJAJFINSV was trading at 1710.30. The strike last trading price was 521.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar BAJAJFINSV was trading at 1714.90. The strike last trading price was 521.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar BAJAJFINSV was trading at 1791.80. The strike last trading price was 521.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar BAJAJFINSV was trading at 1774.70. The strike last trading price was 521.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar BAJAJFINSV was trading at 1773.90. The strike last trading price was 521.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BAJAJFINSV 28-Apr-2026 (4d) 1540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0.12
Gamma: 0.00011
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1770.70 | 0.1 | -0.1 | 48.18 | 15 | 0 | 516 |
| 23 Apr | 1792.60 | 0.2 | -0.25 | 51.25 | 51 | -5 | 516 |
| 22 Apr | 1842.90 | 0.45 | -0.39999999999999997 | 59.19 | 27 | 0 | 521 |
| 21 Apr | 1851.40 | 0.85 | 0.85 | - | 0 | 0 | 521 |
| 20 Apr | 1830.60 | 0.85 | 0.85 | - | 0 | 0 | 521 |
| 17 Apr | 1838.90 | 0.85 | 0 | 45.44 | 5 | -1 | 521 |
| 16 Apr | 1829.90 | 0.85 | -0.6 | 45.57 | 84 | -32 | 522 |
| 15 Apr | 1825.80 | 1.45 | -1.0000000000000002 | 46.54 | 41 | 2 | 554 |
| 13 Apr | 1788.30 | 2.35 | 0.30000000000000027 | 42.7 | 27 | -3 | 552 |
| 10 Apr | 1809.20 | 2.05 | -1 | 39.5 | 14 | 0 | 555 |
| 9 Apr | 1767.70 | 3.05 | 0.25 | 37.49 | 87 | -9 | 555 |
| 8 Apr | 1784.60 | 2.6 | -10.65 | 38.42 | 170 | 9 | 564 |
| 7 Apr | 1684.40 | 13.2 | -2.9 | 40.19 | 822 | 421 | 556 |
| 6 Apr | 1672.30 | 16.35 | -10.5 | 40.54 | 224 | 40 | 134 |
| 2 Apr | 1640.70 | 27.05 | 1.35 | 40.78 | 286 | 5 | 91 |
| 1 Apr | 1647.00 | 25.35 | -12.9 | 40.84 | 181 | -10 | 88 |
| 30 Mar | 1631.80 | 37.65 | 13.3 | 45.09 | 213 | 9 | 97 |
| 27 Mar | 1694.70 | 24.4 | 12.25 | 43.51 | 163 | 51 | 87 |
| 25 Mar | 1746.20 | 12.2 | -5.8 | 39.13 | 51 | 5 | 36 |
| 24 Mar | 1704.40 | 18 | -8.6 | 39.16 | 56 | 25 | 31 |
| 23 Mar | 1675.50 | 26.6 | 26.3 | 38.58 | 6 | 4 | 4 |
| 20 Mar | 1710.30 | 0.3 | 0 | 9.47 | 0 | 0 | 0 |
| 19 Mar | 1714.90 | 0.3 | 0 | 9.62 | 0 | 0 | 0 |
| 18 Mar | 1791.80 | 0.3 | 0 | 11.94 | 0 | 0 | 0 |
| 17 Mar | 1774.70 | 0.3 | 0 | 11.22 | 0 | 0 | 0 |
| 16 Mar | 1773.90 | 0.3 | 0 | 10.83 | 0 | 0 | 0 |
For Bajaj Finserv Ltd. - strike price 1540 expiring on 28APR2026
Delta for 1540 PE is 0
Historical price for 1540 PE is as follows
On 24 Apr BAJAJFINSV was trading at 1770.70. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 48.18, the open interest changed by 0 which decreased total open position to 516
On 23 Apr BAJAJFINSV was trading at 1792.60. The strike last trading price was 0.2, which was -0.25 lower than the previous day. The implied volatity was 51.25, the open interest changed by -5 which decreased total open position to 516
On 22 Apr BAJAJFINSV was trading at 1842.90. The strike last trading price was 0.45, which was -0.39999999999999997 lower than the previous day. The implied volatity was 59.19, the open interest changed by 0 which decreased total open position to 521
On 21 Apr BAJAJFINSV was trading at 1851.40. The strike last trading price was 0.85, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 521
On 20 Apr BAJAJFINSV was trading at 1830.60. The strike last trading price was 0.85, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 521
On 17 Apr BAJAJFINSV was trading at 1838.90. The strike last trading price was 0.85, which was 0 lower than the previous day. The implied volatity was 45.44, the open interest changed by -1 which decreased total open position to 521
On 16 Apr BAJAJFINSV was trading at 1829.90. The strike last trading price was 0.85, which was -0.6 lower than the previous day. The implied volatity was 45.57, the open interest changed by -32 which decreased total open position to 522
On 15 Apr BAJAJFINSV was trading at 1825.80. The strike last trading price was 1.45, which was -1.0000000000000002 lower than the previous day. The implied volatity was 46.54, the open interest changed by 2 which increased total open position to 554
On 13 Apr BAJAJFINSV was trading at 1788.30. The strike last trading price was 2.35, which was 0.30000000000000027 higher than the previous day. The implied volatity was 42.7, the open interest changed by -3 which decreased total open position to 552
On 10 Apr BAJAJFINSV was trading at 1809.20. The strike last trading price was 2.05, which was -1 lower than the previous day. The implied volatity was 39.5, the open interest changed by 0 which decreased total open position to 555
On 9 Apr BAJAJFINSV was trading at 1767.70. The strike last trading price was 3.05, which was 0.25 higher than the previous day. The implied volatity was 37.49, the open interest changed by -9 which decreased total open position to 555
On 8 Apr BAJAJFINSV was trading at 1784.60. The strike last trading price was 2.6, which was -10.65 lower than the previous day. The implied volatity was 38.42, the open interest changed by 9 which increased total open position to 564
On 7 Apr BAJAJFINSV was trading at 1684.40. The strike last trading price was 13.2, which was -2.9 lower than the previous day. The implied volatity was 40.19, the open interest changed by 421 which increased total open position to 556
On 6 Apr BAJAJFINSV was trading at 1672.30. The strike last trading price was 16.35, which was -10.5 lower than the previous day. The implied volatity was 40.54, the open interest changed by 40 which increased total open position to 134
On 2 Apr BAJAJFINSV was trading at 1640.70. The strike last trading price was 27.05, which was 1.35 higher than the previous day. The implied volatity was 40.78, the open interest changed by 5 which increased total open position to 91
On 1 Apr BAJAJFINSV was trading at 1647.00. The strike last trading price was 25.35, which was -12.9 lower than the previous day. The implied volatity was 40.84, the open interest changed by -10 which decreased total open position to 88
On 30 Mar BAJAJFINSV was trading at 1631.80. The strike last trading price was 37.65, which was 13.3 higher than the previous day. The implied volatity was 45.09, the open interest changed by 9 which increased total open position to 97
On 27 Mar BAJAJFINSV was trading at 1694.70. The strike last trading price was 24.4, which was 12.25 higher than the previous day. The implied volatity was 43.51, the open interest changed by 51 which increased total open position to 87
On 25 Mar BAJAJFINSV was trading at 1746.20. The strike last trading price was 12.2, which was -5.8 lower than the previous day. The implied volatity was 39.13, the open interest changed by 5 which increased total open position to 36
On 24 Mar BAJAJFINSV was trading at 1704.40. The strike last trading price was 18, which was -8.6 lower than the previous day. The implied volatity was 39.16, the open interest changed by 25 which increased total open position to 31
On 23 Mar BAJAJFINSV was trading at 1675.50. The strike last trading price was 26.6, which was 26.3 higher than the previous day. The implied volatity was 38.58, the open interest changed by 4 which increased total open position to 4
On 20 Mar BAJAJFINSV was trading at 1710.30. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 9.47, the open interest changed by 0 which decreased total open position to 0
On 19 Mar BAJAJFINSV was trading at 1714.90. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 9.62, the open interest changed by 0 which decreased total open position to 0
On 18 Mar BAJAJFINSV was trading at 1791.80. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 11.94, the open interest changed by 0 which decreased total open position to 0
On 17 Mar BAJAJFINSV was trading at 1774.70. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 11.22, the open interest changed by 0 which decreased total open position to 0
On 16 Mar BAJAJFINSV was trading at 1773.90. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 10.83, the open interest changed by 0 which decreased total open position to 0
