BAJAJFINSV
Bajaj Finserv Ltd.
Historical option data for BAJAJFINSV
24 Apr 2026 01:37 PM IST
| BAJAJFINSV 28-Apr-2026 (4d) 1620 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1761.60 | 200 | 0 | - | 0 | 0 | 296 | |||||||||
| 23 Apr | 1792.60 | 200 | 26.75 | - | 1 | 0 | 296 | |||||||||
|
|
||||||||||||||||
| 22 Apr | 1842.90 | 174.4 | 1.1500000000000057 | - | 0 | 0 | 296 | |||||||||
| 21 Apr | 1851.40 | 174.4 | 1.1500000000000057 | - | 0 | 0 | 296 | |||||||||
| 20 Apr | 1830.60 | 174.4 | 1.1500000000000057 | - | 0 | 0 | 296 | |||||||||
| 17 Apr | 1838.90 | 174.4 | 1.1500000000000057 | - | 0 | 0 | 296 | |||||||||
| 16 Apr | 1829.90 | 174.4 | 1.1500000000000057 | - | 0 | 0 | 296 | |||||||||
| 15 Apr | 1825.80 | 174.4 | 1.1500000000000057 | - | 0 | 0 | 296 | |||||||||
| 13 Apr | 1788.30 | 174.4 | -21.099999999999994 | 32.53 | 13 | -6 | 302 | |||||||||
| 10 Apr | 1809.20 | 195.5 | 34.80000000000001 | 19.51 | 10 | -2 | 309 | |||||||||
| 9 Apr | 1767.70 | 160.75 | -16.15 | 37.66 | 12 | -5 | 310 | |||||||||
| 8 Apr | 1784.60 | 176.9 | 78.6 | 21.16 | 15 | 2 | 314 | |||||||||
| 7 Apr | 1684.40 | 98.5 | 4 | 34.31 | 164 | 63 | 311 | |||||||||
| 6 Apr | 1672.30 | 93.8 | 16.9 | 35.9 | 381 | 8 | 249 | |||||||||
| 2 Apr | 1640.70 | 77.6 | -6.75 | 35.03 | 626 | 130 | 243 | |||||||||
| 1 Apr | 1647.00 | 83.8 | 3.7 | 33.96 | 216 | 94 | 112 | |||||||||
| 30 Mar | 1631.80 | 80.5 | -44.15 | 36.03 | 26 | 15 | 17 | |||||||||
| 27 Mar | 1694.70 | 124.65 | -318.3 | 36.78 | 2 | 0 | 0 | |||||||||
| 25 Mar | 1746.20 | 442.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1704.40 | 442.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1675.50 | 442.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1710.30 | 442.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1714.90 | 442.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1791.80 | 442.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1774.70 | 442.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1773.90 | 442.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1738.00 | 442.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1770.80 | 442.95 | 0 | - | 0 | 0 | 0 | |||||||||
For Bajaj Finserv Ltd. - strike price 1620 expiring on 28APR2026
Delta for 1620 CE is -
Historical price for 1620 CE is as follows
On 24 Apr BAJAJFINSV was trading at 1761.60. The strike last trading price was 200, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 296
On 23 Apr BAJAJFINSV was trading at 1792.60. The strike last trading price was 200, which was 26.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 296
On 22 Apr BAJAJFINSV was trading at 1842.90. The strike last trading price was 174.4, which was 1.1500000000000057 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 296
On 21 Apr BAJAJFINSV was trading at 1851.40. The strike last trading price was 174.4, which was 1.1500000000000057 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 296
On 20 Apr BAJAJFINSV was trading at 1830.60. The strike last trading price was 174.4, which was 1.1500000000000057 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 296
On 17 Apr BAJAJFINSV was trading at 1838.90. The strike last trading price was 174.4, which was 1.1500000000000057 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 296
On 16 Apr BAJAJFINSV was trading at 1829.90. The strike last trading price was 174.4, which was 1.1500000000000057 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 296
On 15 Apr BAJAJFINSV was trading at 1825.80. The strike last trading price was 174.4, which was 1.1500000000000057 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 296
On 13 Apr BAJAJFINSV was trading at 1788.30. The strike last trading price was 174.4, which was -21.099999999999994 lower than the previous day. The implied volatity was 32.53, the open interest changed by -6 which decreased total open position to 302
On 10 Apr BAJAJFINSV was trading at 1809.20. The strike last trading price was 195.5, which was 34.80000000000001 higher than the previous day. The implied volatity was 19.51, the open interest changed by -2 which decreased total open position to 309
On 9 Apr BAJAJFINSV was trading at 1767.70. The strike last trading price was 160.75, which was -16.15 lower than the previous day. The implied volatity was 37.66, the open interest changed by -5 which decreased total open position to 310
On 8 Apr BAJAJFINSV was trading at 1784.60. The strike last trading price was 176.9, which was 78.6 higher than the previous day. The implied volatity was 21.16, the open interest changed by 2 which increased total open position to 314
On 7 Apr BAJAJFINSV was trading at 1684.40. The strike last trading price was 98.5, which was 4 higher than the previous day. The implied volatity was 34.31, the open interest changed by 63 which increased total open position to 311
On 6 Apr BAJAJFINSV was trading at 1672.30. The strike last trading price was 93.8, which was 16.9 higher than the previous day. The implied volatity was 35.9, the open interest changed by 8 which increased total open position to 249
On 2 Apr BAJAJFINSV was trading at 1640.70. The strike last trading price was 77.6, which was -6.75 lower than the previous day. The implied volatity was 35.03, the open interest changed by 130 which increased total open position to 243
On 1 Apr BAJAJFINSV was trading at 1647.00. The strike last trading price was 83.8, which was 3.7 higher than the previous day. The implied volatity was 33.96, the open interest changed by 94 which increased total open position to 112
On 30 Mar BAJAJFINSV was trading at 1631.80. The strike last trading price was 80.5, which was -44.15 lower than the previous day. The implied volatity was 36.03, the open interest changed by 15 which increased total open position to 17
On 27 Mar BAJAJFINSV was trading at 1694.70. The strike last trading price was 124.65, which was -318.3 lower than the previous day. The implied volatity was 36.78, 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 442.95, 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 442.95, 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 442.95, 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 442.95, 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 442.95, 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 442.95, 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 442.95, 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 442.95, 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 13 Mar BAJAJFINSV was trading at 1738.00. The strike last trading price was 442.95, 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 12 Mar BAJAJFINSV was trading at 1770.80. The strike last trading price was 442.95, 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) 1620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0
Theta: -0.08
Gamma: 0.00058
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1761.60 | 0.4 | -0.09999999999999998 | 35.66 | 126 | -4 | 272 |
| 23 Apr | 1792.60 | 0.55 | -0.44999999999999996 | 39.7 | 1,689 | 118 | 1,053 |
| 22 Apr | 1842.90 | 0.95 | -0.6500000000000001 | 49.11 | 759 | 13 | 1,347 |
| 21 Apr | 1851.40 | 1.7 | 0.30000000000000004 | 52.18 | 73 | 1 | 1,334 |
| 20 Apr | 1830.60 | 1.4 | -0.3500000000000001 | 45.1 | 61 | -31 | 1,333 |
| 17 Apr | 1838.90 | 1.75 | -1.5 | 40.49 | 27 | 5 | 1,364 |
| 16 Apr | 1829.90 | 3.25 | 3.25 | 40.38 | 0 | 0 | 1,359 |
| 15 Apr | 1825.80 | 3.25 | -2.55 | 40.38 | 277 | -48 | 1,359 |
| 13 Apr | 1788.30 | 5.65 | 1.2000000000000002 | 37.68 | 266 | 8 | 1,407 |
| 10 Apr | 1809.20 | 4.45 | -3.3 | 35.24 | 19 | 8 | 1,398 |
| 9 Apr | 1767.70 | 8.2 | 1.65 | 33.97 | 150 | 13 | 1,391 |
| 8 Apr | 1784.60 | 6.35 | -22 | 34.4 | 372 | 20 | 1,378 |
| 7 Apr | 1684.40 | 28.2 | -4.8 | 36.56 | 485 | -44 | 1,360 |
| 6 Apr | 1672.30 | 33.5 | -16.95 | 36.95 | 658 | 133 | 1,400 |
| 2 Apr | 1640.70 | 49.65 | 2.65 | 37.12 | 496 | 41 | 1,267 |
| 1 Apr | 1647.00 | 46.6 | -16.85 | 37.4 | 457 | -2 | 1,228 |
| 30 Mar | 1631.80 | 64.85 | 23.35 | 42.8 | 520 | 39 | 1,233 |
| 27 Mar | 1694.70 | 40.95 | 39.8 | 39.73 | 1,614 | 1,194 | 1,194 |
| 25 Mar | 1746.20 | 1.15 | 0 | 7.44 | 0 | 0 | 0 |
| 24 Mar | 1704.40 | 1.15 | 0 | 5.65 | 0 | 0 | 0 |
| 23 Mar | 1675.50 | 1.15 | 0 | 3.28 | 0 | 0 | 0 |
| 20 Mar | 1710.30 | 1.15 | 0 | 5.79 | 0 | 0 | 0 |
| 19 Mar | 1714.90 | 1.15 | 0 | 5.9 | 0 | 0 | 0 |
| 18 Mar | 1791.80 | 1.15 | 0 | 8.72 | 0 | 0 | 0 |
| 17 Mar | 1774.70 | 1.15 | 0 | 7.93 | 0 | 0 | 0 |
| 16 Mar | 1773.90 | 1.15 | 0 | 7.53 | 0 | 0 | 0 |
| 13 Mar | 1738.00 | 1.15 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1770.80 | 1.15 | 0 | 7.69 | 0 | 0 | 0 |
For Bajaj Finserv Ltd. - strike price 1620 expiring on 28APR2026
Delta for 1620 PE is -0.02
Historical price for 1620 PE is as follows
On 24 Apr BAJAJFINSV was trading at 1761.60. The strike last trading price was 0.4, which was -0.09999999999999998 lower than the previous day. The implied volatity was 35.66, the open interest changed by -4 which decreased total open position to 272
On 23 Apr BAJAJFINSV was trading at 1792.60. The strike last trading price was 0.55, which was -0.44999999999999996 lower than the previous day. The implied volatity was 39.7, the open interest changed by 118 which increased total open position to 1053
On 22 Apr BAJAJFINSV was trading at 1842.90. The strike last trading price was 0.95, which was -0.6500000000000001 lower than the previous day. The implied volatity was 49.11, the open interest changed by 13 which increased total open position to 1347
On 21 Apr BAJAJFINSV was trading at 1851.40. The strike last trading price was 1.7, which was 0.30000000000000004 higher than the previous day. The implied volatity was 52.18, the open interest changed by 1 which increased total open position to 1334
On 20 Apr BAJAJFINSV was trading at 1830.60. The strike last trading price was 1.4, which was -0.3500000000000001 lower than the previous day. The implied volatity was 45.1, the open interest changed by -31 which decreased total open position to 1333
On 17 Apr BAJAJFINSV was trading at 1838.90. The strike last trading price was 1.75, which was -1.5 lower than the previous day. The implied volatity was 40.49, the open interest changed by 5 which increased total open position to 1364
On 16 Apr BAJAJFINSV was trading at 1829.90. The strike last trading price was 3.25, which was 3.25 higher than the previous day. The implied volatity was 40.38, the open interest changed by 0 which decreased total open position to 1359
On 15 Apr BAJAJFINSV was trading at 1825.80. The strike last trading price was 3.25, which was -2.55 lower than the previous day. The implied volatity was 40.38, the open interest changed by -48 which decreased total open position to 1359
On 13 Apr BAJAJFINSV was trading at 1788.30. The strike last trading price was 5.65, which was 1.2000000000000002 higher than the previous day. The implied volatity was 37.68, the open interest changed by 8 which increased total open position to 1407
On 10 Apr BAJAJFINSV was trading at 1809.20. The strike last trading price was 4.45, which was -3.3 lower than the previous day. The implied volatity was 35.24, the open interest changed by 8 which increased total open position to 1398
On 9 Apr BAJAJFINSV was trading at 1767.70. The strike last trading price was 8.2, which was 1.65 higher than the previous day. The implied volatity was 33.97, the open interest changed by 13 which increased total open position to 1391
On 8 Apr BAJAJFINSV was trading at 1784.60. The strike last trading price was 6.35, which was -22 lower than the previous day. The implied volatity was 34.4, the open interest changed by 20 which increased total open position to 1378
On 7 Apr BAJAJFINSV was trading at 1684.40. The strike last trading price was 28.2, which was -4.8 lower than the previous day. The implied volatity was 36.56, the open interest changed by -44 which decreased total open position to 1360
On 6 Apr BAJAJFINSV was trading at 1672.30. The strike last trading price was 33.5, which was -16.95 lower than the previous day. The implied volatity was 36.95, the open interest changed by 133 which increased total open position to 1400
On 2 Apr BAJAJFINSV was trading at 1640.70. The strike last trading price was 49.65, which was 2.65 higher than the previous day. The implied volatity was 37.12, the open interest changed by 41 which increased total open position to 1267
On 1 Apr BAJAJFINSV was trading at 1647.00. The strike last trading price was 46.6, which was -16.85 lower than the previous day. The implied volatity was 37.4, the open interest changed by -2 which decreased total open position to 1228
On 30 Mar BAJAJFINSV was trading at 1631.80. The strike last trading price was 64.85, which was 23.35 higher than the previous day. The implied volatity was 42.8, the open interest changed by 39 which increased total open position to 1233
On 27 Mar BAJAJFINSV was trading at 1694.70. The strike last trading price was 40.95, which was 39.8 higher than the previous day. The implied volatity was 39.73, the open interest changed by 1194 which increased total open position to 1194
On 25 Mar BAJAJFINSV was trading at 1746.20. The strike last trading price was 1.15, which was 0 lower than the previous day. The implied volatity was 7.44, 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 1.15, which was 0 lower than the previous day. The implied volatity was 5.65, 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 1.15, which was 0 lower than the previous day. The implied volatity was 3.28, 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 1.15, which was 0 lower than the previous day. The implied volatity was 5.79, 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 1.15, which was 0 lower than the previous day. The implied volatity was 5.9, 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 1.15, which was 0 lower than the previous day. The implied volatity was 8.72, 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 1.15, which was 0 lower than the previous day. The implied volatity was 7.93, 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 1.15, which was 0 lower than the previous day. The implied volatity was 7.53, the open interest changed by 0 which decreased total open position to 0
On 13 Mar BAJAJFINSV was trading at 1738.00. The strike last trading price was 1.15, 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 12 Mar BAJAJFINSV was trading at 1770.80. The strike last trading price was 1.15, which was 0 lower than the previous day. The implied volatity was 7.69, the open interest changed by 0 which decreased total open position to 0
