BAJAJFINSV
Bajaj Finserv Ltd.
Historical option data for BAJAJFINSV
24 Apr 2026 04:10 PM IST
| BAJAJFINSV 28-Apr-2026 (4d) 1560 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1770.70 | 273 | -8.649999999999977 | - | 0 | 0 | 12 | |||||||||
| 23 Apr | 1792.60 | 273 | -8.649999999999977 | - | 0 | 0 | 12 | |||||||||
|
|
||||||||||||||||
| 22 Apr | 1842.90 | 273 | -8.649999999999977 | - | 0 | 0 | 12 | |||||||||
| 21 Apr | 1851.40 | 273 | -8.649999999999977 | - | 0 | 0 | 12 | |||||||||
| 20 Apr | 1830.60 | 273 | -8.649999999999977 | - | 0 | 0 | 12 | |||||||||
| 17 Apr | 1838.90 | 273 | 131 | 46.51 | 1 | 0 | 13 | |||||||||
| 16 Apr | 1829.90 | 142 | 0 | - | 0 | 0 | 13 | |||||||||
| 15 Apr | 1825.80 | 142 | 0 | - | 0 | 0 | 13 | |||||||||
| 13 Apr | 1788.30 | 142 | 0 | - | 0 | 0 | 13 | |||||||||
| 10 Apr | 1809.20 | 142 | 0 | - | 0 | 0 | 13 | |||||||||
| 9 Apr | 1767.70 | 142 | 21.1 | - | 0 | 0 | 13 | |||||||||
| 8 Apr | 1784.60 | 142 | 21.1 | - | 0 | 0 | 13 | |||||||||
| 7 Apr | 1684.40 | 142 | 21.1 | - | 0 | 0 | 13 | |||||||||
| 6 Apr | 1672.30 | 142 | 21.1 | 40.37 | 17 | 10 | 12 | |||||||||
| 2 Apr | 1640.70 | 120.9 | -69.35 | - | 0 | 0 | 2 | |||||||||
| 1 Apr | 1647.00 | 120.9 | -69.35 | - | 0 | 0 | 2 | |||||||||
| 30 Mar | 1631.80 | 120.9 | -69.35 | 38.34 | 2 | 0 | 2 | |||||||||
| 27 Mar | 1694.70 | 190.25 | -196.6 | 49.98 | 2 | 0 | 0 | |||||||||
| 25 Mar | 1746.20 | 386.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1704.40 | 386.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1675.50 | 386.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1710.30 | 386.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1714.90 | 386.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1791.80 | 386.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1774.70 | 386.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1773.90 | 386.85 | 0 | - | 0 | 0 | 0 | |||||||||
For Bajaj Finserv Ltd. - strike price 1560 expiring on 28APR2026
Delta for 1560 CE is -
Historical price for 1560 CE is as follows
On 24 Apr BAJAJFINSV was trading at 1770.70. The strike last trading price was 273, which was -8.649999999999977 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 23 Apr BAJAJFINSV was trading at 1792.60. The strike last trading price was 273, which was -8.649999999999977 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 22 Apr BAJAJFINSV was trading at 1842.90. The strike last trading price was 273, which was -8.649999999999977 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 21 Apr BAJAJFINSV was trading at 1851.40. The strike last trading price was 273, which was -8.649999999999977 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 20 Apr BAJAJFINSV was trading at 1830.60. The strike last trading price was 273, which was -8.649999999999977 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 17 Apr BAJAJFINSV was trading at 1838.90. The strike last trading price was 273, which was 131 higher than the previous day. The implied volatity was 46.51, the open interest changed by 0 which decreased total open position to 13
On 16 Apr BAJAJFINSV was trading at 1829.90. The strike last trading price was 142, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 15 Apr BAJAJFINSV was trading at 1825.80. The strike last trading price was 142, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 13 Apr BAJAJFINSV was trading at 1788.30. The strike last trading price was 142, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 10 Apr BAJAJFINSV was trading at 1809.20. The strike last trading price was 142, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 9 Apr BAJAJFINSV was trading at 1767.70. The strike last trading price was 142, which was 21.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 8 Apr BAJAJFINSV was trading at 1784.60. The strike last trading price was 142, which was 21.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 7 Apr BAJAJFINSV was trading at 1684.40. The strike last trading price was 142, which was 21.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 6 Apr BAJAJFINSV was trading at 1672.30. The strike last trading price was 142, which was 21.1 higher than the previous day. The implied volatity was 40.37, the open interest changed by 10 which increased total open position to 12
On 2 Apr BAJAJFINSV was trading at 1640.70. The strike last trading price was 120.9, which was -69.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Apr BAJAJFINSV was trading at 1647.00. The strike last trading price was 120.9, which was -69.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Mar BAJAJFINSV was trading at 1631.80. The strike last trading price was 120.9, which was -69.35 lower than the previous day. The implied volatity was 38.34, the open interest changed by 0 which decreased total open position to 2
On 27 Mar BAJAJFINSV was trading at 1694.70. The strike last trading price was 190.25, which was -196.6 lower than the previous day. The implied volatity was 49.98, 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 386.85, 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 386.85, 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 386.85, 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 386.85, 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 386.85, 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 386.85, 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 386.85, 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 386.85, 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) 1560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.11
Gamma: 0.00029
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1770.70 | 0.4 | 0 | 51.53 | 2 | 0 | 79 |
| 23 Apr | 1792.60 | 0.4 | -0.85 | 51.53 | 7 | 6 | 80 |
| 22 Apr | 1842.90 | 1.25 | 1.25 | - | 0 | 0 | 74 |
| 21 Apr | 1851.40 | 1.25 | 1.25 | - | 0 | 0 | 74 |
| 20 Apr | 1830.60 | 1.25 | 1.25 | - | 0 | 0 | 74 |
| 17 Apr | 1838.90 | 1.25 | 1.25 | 44.16 | 0 | 0 | 74 |
| 16 Apr | 1829.90 | 1.25 | -0.3500000000000001 | 44.16 | 15 | -6 | 74 |
| 15 Apr | 1825.80 | 1.6 | -1.4 | 43.3 | 9 | -4 | 80 |
| 13 Apr | 1788.30 | 2.9 | 0.6999999999999997 | 41.3 | 34 | -11 | 84 |
| 10 Apr | 1809.20 | 2.2 | -2.05 | 37.95 | 17 | -6 | 96 |
| 9 Apr | 1767.70 | 4.25 | 0.85 | 37.28 | 36 | -4 | 101 |
| 8 Apr | 1784.60 | 3.4 | -12.65 | 37.76 | 81 | -11 | 105 |
| 7 Apr | 1684.40 | 16 | -3.7 | 39.24 | 177 | 2 | 116 |
| 6 Apr | 1672.30 | 19.55 | -11.75 | 39.54 | 230 | -7 | 114 |
| 2 Apr | 1640.70 | 31.45 | 1.7 | 39.75 | 176 | 35 | 119 |
| 1 Apr | 1647.00 | 28.8 | -14.7 | 39.39 | 222 | 30 | 81 |
| 30 Mar | 1631.80 | 42.8 | 15.4 | 44.13 | 135 | 32 | 52 |
| 27 Mar | 1694.70 | 27.4 | 0.25 | 42.43 | 11 | 10 | 21 |
| 25 Mar | 1746.20 | 27.15 | 8.15 | - | 0 | 0 | 11 |
| 24 Mar | 1704.40 | 27.15 | 8.15 | - | 0 | 0 | 11 |
| 23 Mar | 1675.50 | 27.15 | 8.15 | 35.62 | 5 | 3 | 11 |
| 20 Mar | 1710.30 | 19 | 1.85 | - | 0 | 0 | 8 |
| 19 Mar | 1714.90 | 19 | 1.85 | 36.41 | 5 | 4 | 7 |
| 18 Mar | 1791.80 | 17.15 | 11.9 | - | 0 | 0 | 3 |
| 17 Mar | 1774.70 | 17.15 | 11.9 | - | 3 | 0 | 3 |
| 16 Mar | 1773.90 | 17.15 | 11.9 | 38.07 | 3 | 2 | 2 |
For Bajaj Finserv Ltd. - strike price 1560 expiring on 28APR2026
Delta for 1560 PE is -0.01
Historical price for 1560 PE is as follows
On 24 Apr BAJAJFINSV was trading at 1770.70. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 51.53, the open interest changed by 0 which decreased total open position to 79
On 23 Apr BAJAJFINSV was trading at 1792.60. The strike last trading price was 0.4, which was -0.85 lower than the previous day. The implied volatity was 51.53, the open interest changed by 6 which increased total open position to 80
On 22 Apr BAJAJFINSV was trading at 1842.90. The strike last trading price was 1.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 74
On 21 Apr BAJAJFINSV was trading at 1851.40. The strike last trading price was 1.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 74
On 20 Apr BAJAJFINSV was trading at 1830.60. The strike last trading price was 1.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 74
On 17 Apr BAJAJFINSV was trading at 1838.90. The strike last trading price was 1.25, which was 1.25 higher than the previous day. The implied volatity was 44.16, the open interest changed by 0 which decreased total open position to 74
On 16 Apr BAJAJFINSV was trading at 1829.90. The strike last trading price was 1.25, which was -0.3500000000000001 lower than the previous day. The implied volatity was 44.16, the open interest changed by -6 which decreased total open position to 74
On 15 Apr BAJAJFINSV was trading at 1825.80. The strike last trading price was 1.6, which was -1.4 lower than the previous day. The implied volatity was 43.3, the open interest changed by -4 which decreased total open position to 80
On 13 Apr BAJAJFINSV was trading at 1788.30. The strike last trading price was 2.9, which was 0.6999999999999997 higher than the previous day. The implied volatity was 41.3, the open interest changed by -11 which decreased total open position to 84
On 10 Apr BAJAJFINSV was trading at 1809.20. The strike last trading price was 2.2, which was -2.05 lower than the previous day. The implied volatity was 37.95, the open interest changed by -6 which decreased total open position to 96
On 9 Apr BAJAJFINSV was trading at 1767.70. The strike last trading price was 4.25, which was 0.85 higher than the previous day. The implied volatity was 37.28, the open interest changed by -4 which decreased total open position to 101
On 8 Apr BAJAJFINSV was trading at 1784.60. The strike last trading price was 3.4, which was -12.65 lower than the previous day. The implied volatity was 37.76, the open interest changed by -11 which decreased total open position to 105
On 7 Apr BAJAJFINSV was trading at 1684.40. The strike last trading price was 16, which was -3.7 lower than the previous day. The implied volatity was 39.24, the open interest changed by 2 which increased total open position to 116
On 6 Apr BAJAJFINSV was trading at 1672.30. The strike last trading price was 19.55, which was -11.75 lower than the previous day. The implied volatity was 39.54, the open interest changed by -7 which decreased total open position to 114
On 2 Apr BAJAJFINSV was trading at 1640.70. The strike last trading price was 31.45, which was 1.7 higher than the previous day. The implied volatity was 39.75, the open interest changed by 35 which increased total open position to 119
On 1 Apr BAJAJFINSV was trading at 1647.00. The strike last trading price was 28.8, which was -14.7 lower than the previous day. The implied volatity was 39.39, the open interest changed by 30 which increased total open position to 81
On 30 Mar BAJAJFINSV was trading at 1631.80. The strike last trading price was 42.8, which was 15.4 higher than the previous day. The implied volatity was 44.13, the open interest changed by 32 which increased total open position to 52
On 27 Mar BAJAJFINSV was trading at 1694.70. The strike last trading price was 27.4, which was 0.25 higher than the previous day. The implied volatity was 42.43, the open interest changed by 10 which increased total open position to 21
On 25 Mar BAJAJFINSV was trading at 1746.20. The strike last trading price was 27.15, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 24 Mar BAJAJFINSV was trading at 1704.40. The strike last trading price was 27.15, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 23 Mar BAJAJFINSV was trading at 1675.50. The strike last trading price was 27.15, which was 8.15 higher than the previous day. The implied volatity was 35.62, the open interest changed by 3 which increased total open position to 11
On 20 Mar BAJAJFINSV was trading at 1710.30. The strike last trading price was 19, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 19 Mar BAJAJFINSV was trading at 1714.90. The strike last trading price was 19, which was 1.85 higher than the previous day. The implied volatity was 36.41, the open interest changed by 4 which increased total open position to 7
On 18 Mar BAJAJFINSV was trading at 1791.80. The strike last trading price was 17.15, which was 11.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Mar BAJAJFINSV was trading at 1774.70. The strike last trading price was 17.15, which was 11.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Mar BAJAJFINSV was trading at 1773.90. The strike last trading price was 17.15, which was 11.9 higher than the previous day. The implied volatity was 38.07, the open interest changed by 2 which increased total open position to 2
