BAJAJFINSV
Bajaj Finserv Ltd.
Historical option data for BAJAJFINSV
13 Mar 2026 11:31 AM IST
| BAJAJFINSV 30-MAR-2026 1800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 1.47
Theta: -1.26
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 1763.50 | 26.25 | -4.35 | 25.15 | 842 | -46 | 1,653 | |||||||||
| 12 Mar | 1770.80 | 31.2 | -11.05 | 24.67 | 3,433 | 909 | 1,699 | |||||||||
| 11 Mar | 1795.30 | 40 | -46.4 | 22.64 | 1,105 | 256 | 789 | |||||||||
| 10 Mar | 1867.80 | 87.35 | 16.25 | 18.32 | 380 | -30 | 536 | |||||||||
| 9 Mar | 1841.50 | 70.4 | -18.6 | 22.82 | 1,876 | 380 | 573 | |||||||||
| 6 Mar | 1868.90 | 90 | -38 | 18.35 | 71 | 35 | 192 | |||||||||
| 5 Mar | 1911.80 | 128 | 17.4 | 20.78 | 19 | 11 | 156 | |||||||||
| 4 Mar | 1889.30 | 107.3 | -49.3 | 25.19 | 163 | 88 | 141 | |||||||||
| 2 Mar | 1941.90 | 156.6 | -96.9 | 24.94 | 23 | 7 | 52 | |||||||||
| 27 Feb | 1993.40 | 253.5 | -16.5 | - | 0 | 0 | 45 | |||||||||
| 26 Feb | 2041.30 | 253.5 | -16.5 | - | 0 | 0 | 45 | |||||||||
| 25 Feb | 2049.30 | 253.5 | -16.5 | - | 43 | 0 | 45 | |||||||||
| 24 Feb | 2043.30 | 253.5 | -16.5 | 19.4 | 43 | 42 | 44 | |||||||||
| 23 Feb | 2051.60 | 270 | -6.65 | - | 0 | 0 | 2 | |||||||||
| 20 Feb | 2058.50 | 270 | -6.65 | - | 0 | 0 | 2 | |||||||||
| 19 Feb | 2033.20 | 270 | -6.65 | - | 0 | 0 | 2 | |||||||||
| 18 Feb | 2060.60 | 270 | -6.65 | 26 | 2 | 0 | 0 | |||||||||
| 17 Feb | 2044.40 | 276.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 2050.90 | 276.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 2023.20 | 276.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 2037.10 | 276.65 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 11 Feb | 2027.00 | 276.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 2027.90 | 276.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 2024.60 | 276.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 2024.20 | 276.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 2000.10 | 276.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 2019.60 | 276.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 2012.70 | 276.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1930.10 | 276.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1908.80 | 276.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1952.60 | 276.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1948.10 | 276.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 1940.30 | 276.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 1917.70 | 276.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 1949.00 | 276.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 1993.10 | 276.65 | 0 | - | 0 | 0 | 0 | |||||||||
For Bajaj Finserv Ltd. - strike price 1800 expiring on 30MAR2026
Delta for 1800 CE is 0.4
Historical price for 1800 CE is as follows
On 13 Mar BAJAJFINSV was trading at 1763.50. The strike last trading price was 26.25, which was -4.35 lower than the previous day. The implied volatity was 25.15, the open interest changed by -46 which decreased total open position to 1653
On 12 Mar BAJAJFINSV was trading at 1770.80. The strike last trading price was 31.2, which was -11.05 lower than the previous day. The implied volatity was 24.67, the open interest changed by 909 which increased total open position to 1699
On 11 Mar BAJAJFINSV was trading at 1795.30. The strike last trading price was 40, which was -46.4 lower than the previous day. The implied volatity was 22.64, the open interest changed by 256 which increased total open position to 789
On 10 Mar BAJAJFINSV was trading at 1867.80. The strike last trading price was 87.35, which was 16.25 higher than the previous day. The implied volatity was 18.32, the open interest changed by -30 which decreased total open position to 536
On 9 Mar BAJAJFINSV was trading at 1841.50. The strike last trading price was 70.4, which was -18.6 lower than the previous day. The implied volatity was 22.82, the open interest changed by 380 which increased total open position to 573
On 6 Mar BAJAJFINSV was trading at 1868.90. The strike last trading price was 90, which was -38 lower than the previous day. The implied volatity was 18.35, the open interest changed by 35 which increased total open position to 192
On 5 Mar BAJAJFINSV was trading at 1911.80. The strike last trading price was 128, which was 17.4 higher than the previous day. The implied volatity was 20.78, the open interest changed by 11 which increased total open position to 156
On 4 Mar BAJAJFINSV was trading at 1889.30. The strike last trading price was 107.3, which was -49.3 lower than the previous day. The implied volatity was 25.19, the open interest changed by 88 which increased total open position to 141
On 2 Mar BAJAJFINSV was trading at 1941.90. The strike last trading price was 156.6, which was -96.9 lower than the previous day. The implied volatity was 24.94, the open interest changed by 7 which increased total open position to 52
On 27 Feb BAJAJFINSV was trading at 1993.40. The strike last trading price was 253.5, which was -16.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 26 Feb BAJAJFINSV was trading at 2041.30. The strike last trading price was 253.5, which was -16.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 25 Feb BAJAJFINSV was trading at 2049.30. The strike last trading price was 253.5, which was -16.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 24 Feb BAJAJFINSV was trading at 2043.30. The strike last trading price was 253.5, which was -16.5 lower than the previous day. The implied volatity was 19.4, the open interest changed by 42 which increased total open position to 44
On 23 Feb BAJAJFINSV was trading at 2051.60. The strike last trading price was 270, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Feb BAJAJFINSV was trading at 2058.50. The strike last trading price was 270, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Feb BAJAJFINSV was trading at 2033.20. The strike last trading price was 270, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Feb BAJAJFINSV was trading at 2060.60. The strike last trading price was 270, which was -6.65 lower than the previous day. The implied volatity was 26, the open interest changed by 0 which decreased total open position to 0
On 17 Feb BAJAJFINSV was trading at 2044.40. The strike last trading price was 276.65, 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 Feb BAJAJFINSV was trading at 2050.90. The strike last trading price was 276.65, 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 Feb BAJAJFINSV was trading at 2023.20. The strike last trading price was 276.65, 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 Feb BAJAJFINSV was trading at 2037.10. The strike last trading price was 276.65, 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 Feb BAJAJFINSV was trading at 2027.00. The strike last trading price was 276.65, 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 Feb BAJAJFINSV was trading at 2027.90. The strike last trading price was 276.65, 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 Feb BAJAJFINSV was trading at 2024.60. The strike last trading price was 276.65, 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 Feb BAJAJFINSV was trading at 2024.20. The strike last trading price was 276.65, 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 5 Feb BAJAJFINSV was trading at 2000.10. The strike last trading price was 276.65, 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 276.65, 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 3 Feb BAJAJFINSV was trading at 2012.70. The strike last trading price was 276.65, 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 276.65, 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 276.65, 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 276.65, 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 276.65, 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 28 Jan BAJAJFINSV was trading at 1940.30. The strike last trading price was 276.65, 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 Jan BAJAJFINSV was trading at 1917.70. The strike last trading price was 276.65, 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 Jan BAJAJFINSV was trading at 1949.00. The strike last trading price was 276.65, 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 22 Jan BAJAJFINSV was trading at 1993.10. The strike last trading price was 276.65, 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 30MAR2026 1800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 1.49
Theta: -1
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 1763.50 | 61.25 | 2.95 | 29.79 | 548 | -50 | 637 |
| 12 Mar | 1770.80 | 56.25 | 10.45 | 30.06 | 1,618 | -243 | 687 |
| 11 Mar | 1795.30 | 44.7 | 29.05 | 29.17 | 6,289 | 46 | 929 |
| 10 Mar | 1867.80 | 15.5 | -12.9 | 26.27 | 1,033 | -76 | 883 |
| 9 Mar | 1841.50 | 29.2 | 9.2 | 29.23 | 4,009 | 188 | 943 |
| 6 Mar | 1868.90 | 20 | 10.45 | 27.2 | 1,063 | -29 | 755 |
| 5 Mar | 1911.80 | 10 | -10 | 25.16 | 790 | 25 | 783 |
| 4 Mar | 1889.30 | 21.25 | 13.2 | 28.28 | 1,970 | 127 | 758 |
| 2 Mar | 1941.90 | 8.55 | 5.65 | 25.6 | 1,327 | 197 | 631 |
| 27 Feb | 1993.40 | 2.8 | 1.45 | 23.43 | 409 | 64 | 436 |
| 26 Feb | 2041.30 | 1.35 | -0.55 | 23.57 | 117 | 29 | 373 |
| 25 Feb | 2049.30 | 1.9 | -1.8 | 24.72 | 363 | 236 | 342 |
| 24 Feb | 2043.30 | 3.75 | 0.7 | 27.97 | 107 | 64 | 105 |
| 23 Feb | 2051.60 | 3.05 | 0.05 | 26.61 | 18 | 17 | 41 |
| 20 Feb | 2058.50 | 3 | 0.5 | - | 0 | 0 | 24 |
| 19 Feb | 2033.20 | 3 | 0.5 | 24.81 | 47 | 4 | 25 |
| 18 Feb | 2060.60 | 2.5 | -2.6 | 25.05 | 2 | 0 | 21 |
| 17 Feb | 2044.40 | 3.85 | 0.35 | 25.89 | 6 | 5 | 21 |
| 16 Feb | 2050.90 | 3.5 | -0.55 | 25.68 | 1 | 0 | 16 |
| 13 Feb | 2023.20 | 4.05 | -0.05 | 23.91 | 2 | 0 | 16 |
| 12 Feb | 2037.10 | 4.1 | 0.9 | 24.23 | 11 | 2 | 16 |
| 11 Feb | 2027.00 | 3.2 | -1.8 | 22.23 | 8 | -1 | 13 |
| 10 Feb | 2027.90 | 5 | -1 | - | 0 | 0 | 14 |
| 9 Feb | 2024.60 | 5 | -1 | - | 0 | 0 | 14 |
| 6 Feb | 2024.20 | 5 | -1 | 23.29 | 2 | 0 | 12 |
| 5 Feb | 2000.10 | 6 | 1 | 22.62 | 7 | 5 | 11 |
| 4 Feb | 2019.60 | 5 | -1.35 | 22.56 | 3 | 0 | 5 |
| 3 Feb | 2012.70 | 6.35 | -17.65 | 23.29 | 3 | 0 | 6 |
| 2 Feb | 1930.10 | 24 | 1.2 | 27.61 | 1 | 0 | 5 |
| 1 Feb | 1908.80 | 22.8 | -12.2 | 24.11 | 1 | 0 | 4 |
| 30 Jan | 1952.60 | 35 | 14 | - | 0 | 0 | 4 |
| 29 Jan | 1948.10 | 35 | 14 | - | 0 | 0 | 4 |
| 28 Jan | 1940.30 | 35 | 14 | - | 0 | 0 | 4 |
| 27 Jan | 1917.70 | 35 | 14 | 30.37 | 3 | 0 | 1 |
| 23 Jan | 1949.00 | 21 | -2.6 | - | 0 | 0 | 1 |
| 22 Jan | 1993.10 | 21 | -2.6 | - | 0 | 0 | 1 |
For Bajaj Finserv Ltd. - strike price 1800 expiring on 30MAR2026
Delta for 1800 PE is -0.58
Historical price for 1800 PE is as follows
On 13 Mar BAJAJFINSV was trading at 1763.50. The strike last trading price was 61.25, which was 2.95 higher than the previous day. The implied volatity was 29.79, the open interest changed by -50 which decreased total open position to 637
On 12 Mar BAJAJFINSV was trading at 1770.80. The strike last trading price was 56.25, which was 10.45 higher than the previous day. The implied volatity was 30.06, the open interest changed by -243 which decreased total open position to 687
On 11 Mar BAJAJFINSV was trading at 1795.30. The strike last trading price was 44.7, which was 29.05 higher than the previous day. The implied volatity was 29.17, the open interest changed by 46 which increased total open position to 929
On 10 Mar BAJAJFINSV was trading at 1867.80. The strike last trading price was 15.5, which was -12.9 lower than the previous day. The implied volatity was 26.27, the open interest changed by -76 which decreased total open position to 883
On 9 Mar BAJAJFINSV was trading at 1841.50. The strike last trading price was 29.2, which was 9.2 higher than the previous day. The implied volatity was 29.23, the open interest changed by 188 which increased total open position to 943
On 6 Mar BAJAJFINSV was trading at 1868.90. The strike last trading price was 20, which was 10.45 higher than the previous day. The implied volatity was 27.2, the open interest changed by -29 which decreased total open position to 755
On 5 Mar BAJAJFINSV was trading at 1911.80. The strike last trading price was 10, which was -10 lower than the previous day. The implied volatity was 25.16, the open interest changed by 25 which increased total open position to 783
On 4 Mar BAJAJFINSV was trading at 1889.30. The strike last trading price was 21.25, which was 13.2 higher than the previous day. The implied volatity was 28.28, the open interest changed by 127 which increased total open position to 758
On 2 Mar BAJAJFINSV was trading at 1941.90. The strike last trading price was 8.55, which was 5.65 higher than the previous day. The implied volatity was 25.6, the open interest changed by 197 which increased total open position to 631
On 27 Feb BAJAJFINSV was trading at 1993.40. The strike last trading price was 2.8, which was 1.45 higher than the previous day. The implied volatity was 23.43, the open interest changed by 64 which increased total open position to 436
On 26 Feb BAJAJFINSV was trading at 2041.30. The strike last trading price was 1.35, which was -0.55 lower than the previous day. The implied volatity was 23.57, the open interest changed by 29 which increased total open position to 373
On 25 Feb BAJAJFINSV was trading at 2049.30. The strike last trading price was 1.9, which was -1.8 lower than the previous day. The implied volatity was 24.72, the open interest changed by 236 which increased total open position to 342
On 24 Feb BAJAJFINSV was trading at 2043.30. The strike last trading price was 3.75, which was 0.7 higher than the previous day. The implied volatity was 27.97, the open interest changed by 64 which increased total open position to 105
On 23 Feb BAJAJFINSV was trading at 2051.60. The strike last trading price was 3.05, which was 0.05 higher than the previous day. The implied volatity was 26.61, the open interest changed by 17 which increased total open position to 41
On 20 Feb BAJAJFINSV was trading at 2058.50. The strike last trading price was 3, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 19 Feb BAJAJFINSV was trading at 2033.20. The strike last trading price was 3, which was 0.5 higher than the previous day. The implied volatity was 24.81, the open interest changed by 4 which increased total open position to 25
On 18 Feb BAJAJFINSV was trading at 2060.60. The strike last trading price was 2.5, which was -2.6 lower than the previous day. The implied volatity was 25.05, the open interest changed by 0 which decreased total open position to 21
On 17 Feb BAJAJFINSV was trading at 2044.40. The strike last trading price was 3.85, which was 0.35 higher than the previous day. The implied volatity was 25.89, the open interest changed by 5 which increased total open position to 21
On 16 Feb BAJAJFINSV was trading at 2050.90. The strike last trading price was 3.5, which was -0.55 lower than the previous day. The implied volatity was 25.68, the open interest changed by 0 which decreased total open position to 16
On 13 Feb BAJAJFINSV was trading at 2023.20. The strike last trading price was 4.05, which was -0.05 lower than the previous day. The implied volatity was 23.91, the open interest changed by 0 which decreased total open position to 16
On 12 Feb BAJAJFINSV was trading at 2037.10. The strike last trading price was 4.1, which was 0.9 higher than the previous day. The implied volatity was 24.23, the open interest changed by 2 which increased total open position to 16
On 11 Feb BAJAJFINSV was trading at 2027.00. The strike last trading price was 3.2, which was -1.8 lower than the previous day. The implied volatity was 22.23, the open interest changed by -1 which decreased total open position to 13
On 10 Feb BAJAJFINSV was trading at 2027.90. The strike last trading price was 5, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 9 Feb BAJAJFINSV was trading at 2024.60. The strike last trading price was 5, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 6 Feb BAJAJFINSV was trading at 2024.20. The strike last trading price was 5, which was -1 lower than the previous day. The implied volatity was 23.29, the open interest changed by 0 which decreased total open position to 12
On 5 Feb BAJAJFINSV was trading at 2000.10. The strike last trading price was 6, which was 1 higher than the previous day. The implied volatity was 22.62, the open interest changed by 5 which increased total open position to 11
On 4 Feb BAJAJFINSV was trading at 2019.60. The strike last trading price was 5, which was -1.35 lower than the previous day. The implied volatity was 22.56, the open interest changed by 0 which decreased total open position to 5
On 3 Feb BAJAJFINSV was trading at 2012.70. The strike last trading price was 6.35, which was -17.65 lower than the previous day. The implied volatity was 23.29, the open interest changed by 0 which decreased total open position to 6
On 2 Feb BAJAJFINSV was trading at 1930.10. The strike last trading price was 24, which was 1.2 higher than the previous day. The implied volatity was 27.61, the open interest changed by 0 which decreased total open position to 5
On 1 Feb BAJAJFINSV was trading at 1908.80. The strike last trading price was 22.8, which was -12.2 lower than the previous day. The implied volatity was 24.11, the open interest changed by 0 which decreased total open position to 4
On 30 Jan BAJAJFINSV was trading at 1952.60. The strike last trading price was 35, which was 14 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 29 Jan BAJAJFINSV was trading at 1948.10. The strike last trading price was 35, which was 14 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 28 Jan BAJAJFINSV was trading at 1940.30. The strike last trading price was 35, which was 14 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 27 Jan BAJAJFINSV was trading at 1917.70. The strike last trading price was 35, which was 14 higher than the previous day. The implied volatity was 30.37, the open interest changed by 0 which decreased total open position to 1
On 23 Jan BAJAJFINSV was trading at 1949.00. The strike last trading price was 21, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Jan BAJAJFINSV was trading at 1993.10. The strike last trading price was 21, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
