BAJAJFINSV
Bajaj Finserv Ltd.
Historical option data for BAJAJFINSV
22 Apr 2026 04:10 PM IST
| BAJAJFINSV 28-Apr-2026 (6d) 1760 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.9
Vega: 0
Theta: -0.8
Gamma: 0.00222
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 1842.90 | 94.75 | -0.45000000000000284 | 31.21 | 96 | -20 | 1,345 | |||||||||
| 21 Apr | 1851.40 | 95.15 | 16.150000000000006 | 32.52 | 25 | -10 | 1,367 | |||||||||
| 20 Apr | 1830.60 | 79.1 | -9.400000000000006 | 30.23 | 37 | -4 | 1,380 | |||||||||
| 17 Apr | 1838.90 | 87.6 | 3.6999999999999886 | 23.6 | 15 | -3 | 1,384 | |||||||||
| 16 Apr | 1829.90 | 82.9 | 1.4000000000000057 | 21.21 | 190 | 12 | 1,388 | |||||||||
| 15 Apr | 1825.80 | 80.7 | 20.400000000000006 | 26.11 | 266 | -43 | 1,377 | |||||||||
| 13 Apr | 1788.30 | 60.85 | -15.949999999999996 | 28.43 | 968 | 18 | 1,422 | |||||||||
| 10 Apr | 1809.20 | 76.3 | 22.75 | 26.63 | 436 | -8 | 1,389 | |||||||||
| 9 Apr | 1767.70 | 53.05 | -12.75 | 29.92 | 518 | 51 | 1,391 | |||||||||
| 8 Apr | 1784.60 | 67.1 | 43.1 | 27.97 | 872 | -30 | 1,349 | |||||||||
| 7 Apr | 1684.40 | 23.35 | 0.25 | 30.1 | 752 | 53 | 1,389 | |||||||||
| 6 Apr | 1672.30 | 22.75 | 4.15 | 31.42 | 411 | 11 | 1,335 | |||||||||
| 2 Apr | 1640.70 | 18.75 | -2.9 | 31.69 | 350 | -4 | 1,325 | |||||||||
| 1 Apr | 1647.00 | 21.7 | -1.15 | 31.04 | 592 | 33 | 1,329 | |||||||||
| 30 Mar | 1631.80 | 22.9 | -16.25 | 33.48 | 497 | 19 | 1,296 | |||||||||
| 27 Mar | 1694.70 | 38.85 | -19.25 | 29.83 | 1,699 | 1,024 | 1,277 | |||||||||
| 25 Mar | 1746.20 | 59 | 14.85 | 26.36 | 204 | 64 | 258 | |||||||||
| 24 Mar | 1704.40 | 44.3 | 8.3 | 27.67 | 222 | 30 | 193 | |||||||||
| 23 Mar | 1675.50 | 36 | -12.15 | 32.01 | 182 | 114 | 131 | |||||||||
| 20 Mar | 1710.30 | 48.15 | 1.7 | 26.2 | 13 | 10 | 16 | |||||||||
| 19 Mar | 1714.90 | 46.45 | -13.35 | 23.8 | 6 | 3 | 6 | |||||||||
| 18 Mar | 1791.80 | 59.8 | -158.3 | - | 0 | 0 | 3 | |||||||||
| 17 Mar | 1774.70 | 59.8 | -158.3 | - | 4 | 0 | 3 | |||||||||
| 16 Mar | 1773.90 | 59.8 | -158.3 | 19.83 | 4 | 1 | 1 | |||||||||
| 13 Mar | 1738.00 | 218.1 | 0 | 0.22 | 0 | 0 | 0 | |||||||||
| 12 Mar | 1770.80 | 218.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1795.30 | 218.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1867.80 | 218.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1841.50 | 218.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1868.90 | 218.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 2019.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 2012.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1930.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1908.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1952.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 29 Jan | 1948.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Bajaj Finserv Ltd. - strike price 1760 expiring on 28APR2026
Delta for 1760 CE is 0.9
Historical price for 1760 CE is as follows
On 22 Apr BAJAJFINSV was trading at 1842.90. The strike last trading price was 94.75, which was -0.45000000000000284 lower than the previous day. The implied volatity was 31.21, the open interest changed by -20 which decreased total open position to 1345
On 21 Apr BAJAJFINSV was trading at 1851.40. The strike last trading price was 95.15, which was 16.150000000000006 higher than the previous day. The implied volatity was 32.52, the open interest changed by -10 which decreased total open position to 1367
On 20 Apr BAJAJFINSV was trading at 1830.60. The strike last trading price was 79.1, which was -9.400000000000006 lower than the previous day. The implied volatity was 30.23, the open interest changed by -4 which decreased total open position to 1380
On 17 Apr BAJAJFINSV was trading at 1838.90. The strike last trading price was 87.6, which was 3.6999999999999886 higher than the previous day. The implied volatity was 23.6, the open interest changed by -3 which decreased total open position to 1384
On 16 Apr BAJAJFINSV was trading at 1829.90. The strike last trading price was 82.9, which was 1.4000000000000057 higher than the previous day. The implied volatity was 21.21, the open interest changed by 12 which increased total open position to 1388
On 15 Apr BAJAJFINSV was trading at 1825.80. The strike last trading price was 80.7, which was 20.400000000000006 higher than the previous day. The implied volatity was 26.11, the open interest changed by -43 which decreased total open position to 1377
On 13 Apr BAJAJFINSV was trading at 1788.30. The strike last trading price was 60.85, which was -15.949999999999996 lower than the previous day. The implied volatity was 28.43, the open interest changed by 18 which increased total open position to 1422
On 10 Apr BAJAJFINSV was trading at 1809.20. The strike last trading price was 76.3, which was 22.75 higher than the previous day. The implied volatity was 26.63, the open interest changed by -8 which decreased total open position to 1389
On 9 Apr BAJAJFINSV was trading at 1767.70. The strike last trading price was 53.05, which was -12.75 lower than the previous day. The implied volatity was 29.92, the open interest changed by 51 which increased total open position to 1391
On 8 Apr BAJAJFINSV was trading at 1784.60. The strike last trading price was 67.1, which was 43.1 higher than the previous day. The implied volatity was 27.97, the open interest changed by -30 which decreased total open position to 1349
On 7 Apr BAJAJFINSV was trading at 1684.40. The strike last trading price was 23.35, which was 0.25 higher than the previous day. The implied volatity was 30.1, the open interest changed by 53 which increased total open position to 1389
On 6 Apr BAJAJFINSV was trading at 1672.30. The strike last trading price was 22.75, which was 4.15 higher than the previous day. The implied volatity was 31.42, the open interest changed by 11 which increased total open position to 1335
On 2 Apr BAJAJFINSV was trading at 1640.70. The strike last trading price was 18.75, which was -2.9 lower than the previous day. The implied volatity was 31.69, the open interest changed by -4 which decreased total open position to 1325
On 1 Apr BAJAJFINSV was trading at 1647.00. The strike last trading price was 21.7, which was -1.15 lower than the previous day. The implied volatity was 31.04, the open interest changed by 33 which increased total open position to 1329
On 30 Mar BAJAJFINSV was trading at 1631.80. The strike last trading price was 22.9, which was -16.25 lower than the previous day. The implied volatity was 33.48, the open interest changed by 19 which increased total open position to 1296
On 27 Mar BAJAJFINSV was trading at 1694.70. The strike last trading price was 38.85, which was -19.25 lower than the previous day. The implied volatity was 29.83, the open interest changed by 1024 which increased total open position to 1277
On 25 Mar BAJAJFINSV was trading at 1746.20. The strike last trading price was 59, which was 14.85 higher than the previous day. The implied volatity was 26.36, the open interest changed by 64 which increased total open position to 258
On 24 Mar BAJAJFINSV was trading at 1704.40. The strike last trading price was 44.3, which was 8.3 higher than the previous day. The implied volatity was 27.67, the open interest changed by 30 which increased total open position to 193
On 23 Mar BAJAJFINSV was trading at 1675.50. The strike last trading price was 36, which was -12.15 lower than the previous day. The implied volatity was 32.01, the open interest changed by 114 which increased total open position to 131
On 20 Mar BAJAJFINSV was trading at 1710.30. The strike last trading price was 48.15, which was 1.7 higher than the previous day. The implied volatity was 26.2, the open interest changed by 10 which increased total open position to 16
On 19 Mar BAJAJFINSV was trading at 1714.90. The strike last trading price was 46.45, which was -13.35 lower than the previous day. The implied volatity was 23.8, the open interest changed by 3 which increased total open position to 6
On 18 Mar BAJAJFINSV was trading at 1791.80. The strike last trading price was 59.8, which was -158.3 lower 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 59.8, which was -158.3 lower 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 59.8, which was -158.3 lower than the previous day. The implied volatity was 19.83, the open interest changed by 1 which increased total open position to 1
On 13 Mar BAJAJFINSV was trading at 1738.00. The strike last trading price was 218.1, which was 0 lower than the previous day. The implied volatity was 0.22, 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 218.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar BAJAJFINSV was trading at 1795.30. The strike last trading price was 218.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar BAJAJFINSV was trading at 1867.80. The strike last trading price was 218.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar BAJAJFINSV was trading at 1841.50. The strike last trading price was 218.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar BAJAJFINSV was trading at 1868.90. The strike last trading price was 218.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb BAJAJFINSV was trading at 2019.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb BAJAJFINSV was trading at 2012.70. The strike last trading price was 0, 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 2 Feb BAJAJFINSV was trading at 1930.10. The strike last trading price was 0, 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 1 Feb BAJAJFINSV was trading at 1908.80. The strike last trading price was 0, 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 Jan BAJAJFINSV was trading at 1952.60. The strike last trading price was 0, 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 29 Jan BAJAJFINSV was trading at 1948.10. The strike last trading price was 0, 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 (6d) 1760 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.13
Vega: 0.01
Theta: -0.95
Gamma: 0.00295
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 1842.90 | 4.55 | -0.7000000000000002 | 29.21 | 1,130 | 379 | 835 |
| 21 Apr | 1851.40 | 5.35 | -5.25 | 32.89 | 427 | 19 | 460 |
| 20 Apr | 1830.60 | 10.3 | 0.6500000000000004 | 30.54 | 597 | -43 | 442 |
| 17 Apr | 1838.90 | 10.15 | -3.25 | 29.72 | 429 | -125 | 490 |
| 16 Apr | 1829.90 | 13.85 | -1.200000000000001 | 31.79 | 875 | 60 | 616 |
| 15 Apr | 1825.80 | 15.1 | -15.000000000000002 | 29.87 | 731 | -37 | 556 |
| 13 Apr | 1788.30 | 29.15 | 7.299999999999997 | 30.54 | 1,629 | 237 | 588 |
| 10 Apr | 1809.20 | 21.75 | -16.549999999999997 | 27.78 | 582 | 24 | 353 |
| 9 Apr | 1767.70 | 40.15 | 8.45 | 28.18 | 817 | 180 | 331 |
| 8 Apr | 1784.60 | 30.05 | -63.95 | 28.01 | 805 | 75 | 152 |
| 7 Apr | 1684.40 | 94.6 | -7.85 | 33.86 | 17 | 11 | 76 |
| 6 Apr | 1672.30 | 102.4 | -26.85 | 33.05 | 26 | 11 | 67 |
| 2 Apr | 1640.70 | 129.25 | 9.2 | 33.85 | 6 | 2 | 56 |
| 1 Apr | 1647.00 | 120.05 | -17.9 | 32.99 | 7 | -2 | 53 |
| 30 Mar | 1631.80 | 137.95 | 36.55 | 36.1 | 51 | -10 | 54 |
| 27 Mar | 1694.70 | 101.4 | 37.45 | 36.33 | 40 | 22 | 64 |
| 25 Mar | 1746.20 | 63.05 | -23.95 | 31.01 | 25 | 14 | 41 |
| 24 Mar | 1704.40 | 87 | -22 | 32.69 | 7 | 0 | 26 |
| 23 Mar | 1675.50 | 109 | 27 | 28.99 | 10 | -6 | 25 |
| 20 Mar | 1710.30 | 82 | 7.95 | 30.93 | 1 | 0 | 30 |
| 19 Mar | 1714.90 | 74.05 | 34.05 | 28.55 | 16 | 11 | 26 |
| 18 Mar | 1791.80 | 40 | -16 | 25.19 | 1 | 0 | 14 |
| 17 Mar | 1774.70 | 56 | 36.05 | - | 2 | 0 | 14 |
| 16 Mar | 1773.90 | 56 | 36.05 | 28.6 | 2 | 1 | 13 |
| 13 Mar | 1738.00 | 19.95 | -13.5 | - | 0 | 0 | 0 |
| 12 Mar | 1770.80 | 19.95 | -13.5 | - | 0 | 0 | 0 |
| 11 Mar | 1795.30 | 19.95 | -13.5 | - | 0 | 0 | 12 |
| 10 Mar | 1867.80 | 19.95 | -13.5 | - | 0 | 0 | 12 |
| 9 Mar | 1841.50 | 19.95 | -13.5 | - | 0 | 0 | 12 |
| 6 Mar | 1868.90 | 19.95 | -13.5 | 24.5 | 12 | 11 | 11 |
| 4 Feb | 2019.60 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 2012.70 | 0 | 0 | 6.19 | 0 | 0 | 0 |
| 2 Feb | 1930.10 | 0 | 0 | 6 | 0 | 0 | 0 |
| 1 Feb | 1908.80 | 0 | 0 | 5.75 | 0 | 0 | 0 |
| 30 Jan | 1952.60 | 0 | 0 | 6.59 | 0 | 0 | 0 |
| 29 Jan | 1948.10 | 0 | 0 | 6.51 | 0 | 0 | 0 |
For Bajaj Finserv Ltd. - strike price 1760 expiring on 28APR2026
Delta for 1760 PE is -0.13
Historical price for 1760 PE is as follows
On 22 Apr BAJAJFINSV was trading at 1842.90. The strike last trading price was 4.55, which was -0.7000000000000002 lower than the previous day. The implied volatity was 29.21, the open interest changed by 379 which increased total open position to 835
On 21 Apr BAJAJFINSV was trading at 1851.40. The strike last trading price was 5.35, which was -5.25 lower than the previous day. The implied volatity was 32.89, the open interest changed by 19 which increased total open position to 460
On 20 Apr BAJAJFINSV was trading at 1830.60. The strike last trading price was 10.3, which was 0.6500000000000004 higher than the previous day. The implied volatity was 30.54, the open interest changed by -43 which decreased total open position to 442
On 17 Apr BAJAJFINSV was trading at 1838.90. The strike last trading price was 10.15, which was -3.25 lower than the previous day. The implied volatity was 29.72, the open interest changed by -125 which decreased total open position to 490
On 16 Apr BAJAJFINSV was trading at 1829.90. The strike last trading price was 13.85, which was -1.200000000000001 lower than the previous day. The implied volatity was 31.79, the open interest changed by 60 which increased total open position to 616
On 15 Apr BAJAJFINSV was trading at 1825.80. The strike last trading price was 15.1, which was -15.000000000000002 lower than the previous day. The implied volatity was 29.87, the open interest changed by -37 which decreased total open position to 556
On 13 Apr BAJAJFINSV was trading at 1788.30. The strike last trading price was 29.15, which was 7.299999999999997 higher than the previous day. The implied volatity was 30.54, the open interest changed by 237 which increased total open position to 588
On 10 Apr BAJAJFINSV was trading at 1809.20. The strike last trading price was 21.75, which was -16.549999999999997 lower than the previous day. The implied volatity was 27.78, the open interest changed by 24 which increased total open position to 353
On 9 Apr BAJAJFINSV was trading at 1767.70. The strike last trading price was 40.15, which was 8.45 higher than the previous day. The implied volatity was 28.18, the open interest changed by 180 which increased total open position to 331
On 8 Apr BAJAJFINSV was trading at 1784.60. The strike last trading price was 30.05, which was -63.95 lower than the previous day. The implied volatity was 28.01, the open interest changed by 75 which increased total open position to 152
On 7 Apr BAJAJFINSV was trading at 1684.40. The strike last trading price was 94.6, which was -7.85 lower than the previous day. The implied volatity was 33.86, the open interest changed by 11 which increased total open position to 76
On 6 Apr BAJAJFINSV was trading at 1672.30. The strike last trading price was 102.4, which was -26.85 lower than the previous day. The implied volatity was 33.05, the open interest changed by 11 which increased total open position to 67
On 2 Apr BAJAJFINSV was trading at 1640.70. The strike last trading price was 129.25, which was 9.2 higher than the previous day. The implied volatity was 33.85, the open interest changed by 2 which increased total open position to 56
On 1 Apr BAJAJFINSV was trading at 1647.00. The strike last trading price was 120.05, which was -17.9 lower than the previous day. The implied volatity was 32.99, the open interest changed by -2 which decreased total open position to 53
On 30 Mar BAJAJFINSV was trading at 1631.80. The strike last trading price was 137.95, which was 36.55 higher than the previous day. The implied volatity was 36.1, the open interest changed by -10 which decreased total open position to 54
On 27 Mar BAJAJFINSV was trading at 1694.70. The strike last trading price was 101.4, which was 37.45 higher than the previous day. The implied volatity was 36.33, the open interest changed by 22 which increased total open position to 64
On 25 Mar BAJAJFINSV was trading at 1746.20. The strike last trading price was 63.05, which was -23.95 lower than the previous day. The implied volatity was 31.01, the open interest changed by 14 which increased total open position to 41
On 24 Mar BAJAJFINSV was trading at 1704.40. The strike last trading price was 87, which was -22 lower than the previous day. The implied volatity was 32.69, the open interest changed by 0 which decreased total open position to 26
On 23 Mar BAJAJFINSV was trading at 1675.50. The strike last trading price was 109, which was 27 higher than the previous day. The implied volatity was 28.99, the open interest changed by -6 which decreased total open position to 25
On 20 Mar BAJAJFINSV was trading at 1710.30. The strike last trading price was 82, which was 7.95 higher than the previous day. The implied volatity was 30.93, the open interest changed by 0 which decreased total open position to 30
On 19 Mar BAJAJFINSV was trading at 1714.90. The strike last trading price was 74.05, which was 34.05 higher than the previous day. The implied volatity was 28.55, the open interest changed by 11 which increased total open position to 26
On 18 Mar BAJAJFINSV was trading at 1791.80. The strike last trading price was 40, which was -16 lower than the previous day. The implied volatity was 25.19, the open interest changed by 0 which decreased total open position to 14
On 17 Mar BAJAJFINSV was trading at 1774.70. The strike last trading price was 56, which was 36.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 16 Mar BAJAJFINSV was trading at 1773.90. The strike last trading price was 56, which was 36.05 higher than the previous day. The implied volatity was 28.6, the open interest changed by 1 which increased total open position to 13
On 13 Mar BAJAJFINSV was trading at 1738.00. The strike last trading price was 19.95, which was -13.5 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 19.95, which was -13.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar BAJAJFINSV was trading at 1795.30. The strike last trading price was 19.95, which was -13.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 10 Mar BAJAJFINSV was trading at 1867.80. The strike last trading price was 19.95, which was -13.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 9 Mar BAJAJFINSV was trading at 1841.50. The strike last trading price was 19.95, which was -13.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 6 Mar BAJAJFINSV was trading at 1868.90. The strike last trading price was 19.95, which was -13.5 lower than the previous day. The implied volatity was 24.5, the open interest changed by 11 which increased total open position to 11
On 4 Feb BAJAJFINSV was trading at 2019.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb BAJAJFINSV was trading at 2012.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.19, the open interest changed by 0 which decreased total open position to 0
On 2 Feb BAJAJFINSV was trading at 1930.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6, the open interest changed by 0 which decreased total open position to 0
On 1 Feb BAJAJFINSV was trading at 1908.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.75, the open interest changed by 0 which decreased total open position to 0
On 30 Jan BAJAJFINSV was trading at 1952.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.59, the open interest changed by 0 which decreased total open position to 0
On 29 Jan BAJAJFINSV was trading at 1948.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.51, the open interest changed by 0 which decreased total open position to 0
