BAJAJFINSV
Bajaj Finserv Ltd.
Historical option data for BAJAJFINSV
24 Apr 2026 04:10 PM IST
| BAJAJFINSV 28-Apr-2026 (4d) 1580 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1770.70 | 212.1 | 0 | - | 0 | 0 | 85 | |||||||||
| 23 Apr | 1792.60 | 212.1 | 0 | - | 0 | 0 | 85 | |||||||||
| 22 Apr | 1842.90 | 212.1 | 0 | - | 0 | 0 | 85 | |||||||||
| 21 Apr | 1851.40 | 212.1 | 0 | - | 0 | 0 | 85 | |||||||||
| 20 Apr | 1830.60 | 212.1 | 0 | - | 0 | 0 | 85 | |||||||||
| 17 Apr | 1838.90 | 212.1 | 0 | - | 0 | 0 | 85 | |||||||||
| 16 Apr | 1829.90 | 212.1 | 0 | - | 0 | 0 | 85 | |||||||||
|
|
||||||||||||||||
| 15 Apr | 1825.80 | 212.1 | 0 | - | 0 | 0 | 85 | |||||||||
| 13 Apr | 1788.30 | 212.1 | 15.849999999999994 | 37.86 | 4 | -3 | 85 | |||||||||
| 10 Apr | 1809.20 | 197.25 | 1 | - | 0 | 0 | 88 | |||||||||
| 9 Apr | 1767.70 | 197.25 | -17.85 | 40.42 | 15 | 0 | 87 | |||||||||
| 8 Apr | 1784.60 | 215.1 | 85.95 | 34.19 | 12 | 0 | 88 | |||||||||
| 7 Apr | 1684.40 | 128.05 | 3.3 | 34.35 | 7 | 0 | 88 | |||||||||
| 6 Apr | 1672.30 | 125.5 | 23.15 | 39 | 12 | 1 | 87 | |||||||||
| 2 Apr | 1640.70 | 104 | -5.6 | 36.31 | 117 | 46 | 86 | |||||||||
| 1 Apr | 1647.00 | 109.5 | 2.7 | 33.64 | 8 | 1 | 39 | |||||||||
| 30 Mar | 1631.80 | 107.25 | -374.7 | 37.93 | 73 | 37 | 37 | |||||||||
| 27 Mar | 1694.70 | 481.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1746.20 | 481.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1704.40 | 481.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1675.50 | 481.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1710.30 | 481.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1714.90 | 481.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1791.80 | 481.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1774.70 | 481.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1773.90 | 481.95 | 0 | - | 0 | 0 | 0 | |||||||||
For Bajaj Finserv Ltd. - strike price 1580 expiring on 28APR2026
Delta for 1580 CE is -
Historical price for 1580 CE is as follows
On 24 Apr BAJAJFINSV was trading at 1770.70. The strike last trading price was 212.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85
On 23 Apr BAJAJFINSV was trading at 1792.60. The strike last trading price was 212.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85
On 22 Apr BAJAJFINSV was trading at 1842.90. The strike last trading price was 212.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85
On 21 Apr BAJAJFINSV was trading at 1851.40. The strike last trading price was 212.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85
On 20 Apr BAJAJFINSV was trading at 1830.60. The strike last trading price was 212.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85
On 17 Apr BAJAJFINSV was trading at 1838.90. The strike last trading price was 212.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85
On 16 Apr BAJAJFINSV was trading at 1829.90. The strike last trading price was 212.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85
On 15 Apr BAJAJFINSV was trading at 1825.80. The strike last trading price was 212.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85
On 13 Apr BAJAJFINSV was trading at 1788.30. The strike last trading price was 212.1, which was 15.849999999999994 higher than the previous day. The implied volatity was 37.86, the open interest changed by -3 which decreased total open position to 85
On 10 Apr BAJAJFINSV was trading at 1809.20. The strike last trading price was 197.25, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88
On 9 Apr BAJAJFINSV was trading at 1767.70. The strike last trading price was 197.25, which was -17.85 lower than the previous day. The implied volatity was 40.42, the open interest changed by 0 which decreased total open position to 87
On 8 Apr BAJAJFINSV was trading at 1784.60. The strike last trading price was 215.1, which was 85.95 higher than the previous day. The implied volatity was 34.19, the open interest changed by 0 which decreased total open position to 88
On 7 Apr BAJAJFINSV was trading at 1684.40. The strike last trading price was 128.05, which was 3.3 higher than the previous day. The implied volatity was 34.35, the open interest changed by 0 which decreased total open position to 88
On 6 Apr BAJAJFINSV was trading at 1672.30. The strike last trading price was 125.5, which was 23.15 higher than the previous day. The implied volatity was 39, the open interest changed by 1 which increased total open position to 87
On 2 Apr BAJAJFINSV was trading at 1640.70. The strike last trading price was 104, which was -5.6 lower than the previous day. The implied volatity was 36.31, the open interest changed by 46 which increased total open position to 86
On 1 Apr BAJAJFINSV was trading at 1647.00. The strike last trading price was 109.5, which was 2.7 higher than the previous day. The implied volatity was 33.64, the open interest changed by 1 which increased total open position to 39
On 30 Mar BAJAJFINSV was trading at 1631.80. The strike last trading price was 107.25, which was -374.7 lower than the previous day. The implied volatity was 37.93, the open interest changed by 37 which increased total open position to 37
On 27 Mar BAJAJFINSV was trading at 1694.70. The strike last trading price was 481.95, 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 481.95, 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 481.95, 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 481.95, 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 481.95, 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 481.95, 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 481.95, 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 481.95, 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 481.95, 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) 1580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0.13
Gamma: 0.00015
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1770.70 | 0.1 | -0.45000000000000007 | 40.65 | 55 | -10 | 120 |
| 23 Apr | 1792.60 | 0.55 | -0.25 | 49.75 | 17 | 16 | 131 |
| 22 Apr | 1842.90 | 0.65 | -0.35 | 53.74 | 55 | -7 | 116 |
| 21 Apr | 1851.40 | 1 | -0.3999999999999999 | 55 | 7 | -5 | 124 |
| 20 Apr | 1830.60 | 1.4 | 1.4 | - | 0 | 0 | 129 |
| 17 Apr | 1838.90 | 1.4 | 1.4 | 42.22 | 0 | 0 | 129 |
| 16 Apr | 1829.90 | 1.4 | -1.35 | 42.22 | 25 | -9 | 129 |
| 15 Apr | 1825.80 | 2.75 | 0 | 45.21 | 1 | 0 | 139 |
| 13 Apr | 1788.30 | 2.75 | 2.75 | 37.11 | 0 | 0 | 139 |
| 10 Apr | 1809.20 | 2.75 | -2.05 | 37.11 | 64 | -28 | 140 |
| 9 Apr | 1767.70 | 4.65 | 0.45 | 35.05 | 31 | -9 | 168 |
| 8 Apr | 1784.60 | 4.1 | -15.35 | 36.47 | 126 | -16 | 177 |
| 7 Apr | 1684.40 | 19.7 | -3.7 | 38.6 | 207 | 9 | 194 |
| 6 Apr | 1672.30 | 23.4 | -13.25 | 38.6 | 279 | 14 | 185 |
| 2 Apr | 1640.70 | 36.75 | 1.8 | 38.87 | 314 | 52 | 170 |
| 1 Apr | 1647.00 | 33.6 | -15.6 | 38.48 | 309 | 52 | 118 |
| 30 Mar | 1631.80 | 48.95 | 17.4 | 43.41 | 183 | 36 | 64 |
| 27 Mar | 1694.70 | 31.75 | 13.75 | 41.66 | 44 | 24 | 28 |
| 25 Mar | 1746.20 | 18 | -0.9 | - | 0 | 0 | 4 |
| 24 Mar | 1704.40 | 18 | -0.9 | - | 0 | 0 | 4 |
| 23 Mar | 1675.50 | 18 | -0.9 | - | 0 | 0 | 4 |
| 20 Mar | 1710.30 | 18 | -0.9 | 32.62 | 3 | 1 | 4 |
| 19 Mar | 1714.90 | 18.9 | 8.2 | 33.6 | 3 | -2 | 2 |
| 18 Mar | 1791.80 | 10.7 | -9.4 | - | 0 | 0 | 4 |
| 17 Mar | 1774.70 | 10.7 | -9.4 | 31.89 | 2 | 0 | 2 |
| 16 Mar | 1773.90 | 20.1 | 19.5 | 37.86 | 0 | 0 | 0 |
For Bajaj Finserv Ltd. - strike price 1580 expiring on 28APR2026
Delta for 1580 PE is 0
Historical price for 1580 PE is as follows
On 24 Apr BAJAJFINSV was trading at 1770.70. The strike last trading price was 0.1, which was -0.45000000000000007 lower than the previous day. The implied volatity was 40.65, the open interest changed by -10 which decreased total open position to 120
On 23 Apr BAJAJFINSV was trading at 1792.60. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 49.75, the open interest changed by 16 which increased total open position to 131
On 22 Apr BAJAJFINSV was trading at 1842.90. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was 53.74, the open interest changed by -7 which decreased total open position to 116
On 21 Apr BAJAJFINSV was trading at 1851.40. The strike last trading price was 1, which was -0.3999999999999999 lower than the previous day. The implied volatity was 55, the open interest changed by -5 which decreased total open position to 124
On 20 Apr BAJAJFINSV was trading at 1830.60. The strike last trading price was 1.4, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 129
On 17 Apr BAJAJFINSV was trading at 1838.90. The strike last trading price was 1.4, which was 1.4 higher than the previous day. The implied volatity was 42.22, the open interest changed by 0 which decreased total open position to 129
On 16 Apr BAJAJFINSV was trading at 1829.90. The strike last trading price was 1.4, which was -1.35 lower than the previous day. The implied volatity was 42.22, the open interest changed by -9 which decreased total open position to 129
On 15 Apr BAJAJFINSV was trading at 1825.80. The strike last trading price was 2.75, which was 0 lower than the previous day. The implied volatity was 45.21, the open interest changed by 0 which decreased total open position to 139
On 13 Apr BAJAJFINSV was trading at 1788.30. The strike last trading price was 2.75, which was 2.75 higher than the previous day. The implied volatity was 37.11, the open interest changed by 0 which decreased total open position to 139
On 10 Apr BAJAJFINSV was trading at 1809.20. The strike last trading price was 2.75, which was -2.05 lower than the previous day. The implied volatity was 37.11, the open interest changed by -28 which decreased total open position to 140
On 9 Apr BAJAJFINSV was trading at 1767.70. The strike last trading price was 4.65, which was 0.45 higher than the previous day. The implied volatity was 35.05, the open interest changed by -9 which decreased total open position to 168
On 8 Apr BAJAJFINSV was trading at 1784.60. The strike last trading price was 4.1, which was -15.35 lower than the previous day. The implied volatity was 36.47, the open interest changed by -16 which decreased total open position to 177
On 7 Apr BAJAJFINSV was trading at 1684.40. The strike last trading price was 19.7, which was -3.7 lower than the previous day. The implied volatity was 38.6, the open interest changed by 9 which increased total open position to 194
On 6 Apr BAJAJFINSV was trading at 1672.30. The strike last trading price was 23.4, which was -13.25 lower than the previous day. The implied volatity was 38.6, the open interest changed by 14 which increased total open position to 185
On 2 Apr BAJAJFINSV was trading at 1640.70. The strike last trading price was 36.75, which was 1.8 higher than the previous day. The implied volatity was 38.87, the open interest changed by 52 which increased total open position to 170
On 1 Apr BAJAJFINSV was trading at 1647.00. The strike last trading price was 33.6, which was -15.6 lower than the previous day. The implied volatity was 38.48, the open interest changed by 52 which increased total open position to 118
On 30 Mar BAJAJFINSV was trading at 1631.80. The strike last trading price was 48.95, which was 17.4 higher than the previous day. The implied volatity was 43.41, the open interest changed by 36 which increased total open position to 64
On 27 Mar BAJAJFINSV was trading at 1694.70. The strike last trading price was 31.75, which was 13.75 higher than the previous day. The implied volatity was 41.66, the open interest changed by 24 which increased total open position to 28
On 25 Mar BAJAJFINSV was trading at 1746.20. The strike last trading price was 18, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 24 Mar BAJAJFINSV was trading at 1704.40. The strike last trading price was 18, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Mar BAJAJFINSV was trading at 1675.50. The strike last trading price was 18, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Mar BAJAJFINSV was trading at 1710.30. The strike last trading price was 18, which was -0.9 lower than the previous day. The implied volatity was 32.62, the open interest changed by 1 which increased total open position to 4
On 19 Mar BAJAJFINSV was trading at 1714.90. The strike last trading price was 18.9, which was 8.2 higher than the previous day. The implied volatity was 33.6, the open interest changed by -2 which decreased total open position to 2
On 18 Mar BAJAJFINSV was trading at 1791.80. The strike last trading price was 10.7, which was -9.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Mar BAJAJFINSV was trading at 1774.70. The strike last trading price was 10.7, which was -9.4 lower than the previous day. The implied volatity was 31.89, the open interest changed by 0 which decreased total open position to 2
On 16 Mar BAJAJFINSV was trading at 1773.90. The strike last trading price was 20.1, which was 19.5 higher than the previous day. The implied volatity was 37.86, the open interest changed by 0 which decreased total open position to 0
