BAJAJFINSV
Bajaj Finserv Ltd.
Historical option data for BAJAJFINSV
13 Mar 2026 04:11 PM IST
| BAJAJFINSV 30-MAR-2026 1820 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.24
Vega: 1.18
Theta: -0.86
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 1738.00 | 11.4 | -10.8 | 21.74 | 2,650 | 137 | 1,860 | |||||||||
| 12 Mar | 1770.80 | 23.25 | -8.85 | 24.44 | 2,498 | -22 | 1,717 | |||||||||
| 11 Mar | 1795.30 | 29.95 | -42.3 | 22.24 | 3,139 | 822 | 1,337 | |||||||||
| 10 Mar | 1867.80 | 71.1 | 13.5 | 18.23 | 462 | -109 | 515 | |||||||||
| 9 Mar | 1841.50 | 57 | -45.55 | 22.54 | 2,129 | 618 | 620 | |||||||||
| 6 Mar | 1868.90 | 102.55 | -52.3 | - | 0 | 0 | 2 | |||||||||
| 5 Mar | 1911.80 | 102.55 | -52.3 | - | 2 | 2 | 0 | |||||||||
| 4 Mar | 1889.30 | 102.55 | -52.3 | 30.9 | 2 | 0 | 0 | |||||||||
| 2 Mar | 1941.90 | 154.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1993.40 | 154.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 2041.30 | 154.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2049.30 | 154.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 2043.30 | 154.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 2051.60 | 154.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 2058.50 | 154.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 2033.20 | 154.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 2060.60 | 154.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 2044.40 | 154.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 2050.90 | 154.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 2023.20 | 154.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 2037.10 | 154.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 2027.00 | 154.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 2027.90 | 154.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 2024.60 | 154.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 2024.20 | 154.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 2000.10 | 154.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 2019.60 | 154.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 2012.70 | 154.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1930.10 | 154.85 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 1 Feb | 1908.80 | 154.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1952.60 | 154.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1948.10 | 154.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 1940.30 | 154.85 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Bajaj Finserv Ltd. - strike price 1820 expiring on 30MAR2026
Delta for 1820 CE is 0.24
Historical price for 1820 CE is as follows
On 13 Mar BAJAJFINSV was trading at 1738.00. The strike last trading price was 11.4, which was -10.8 lower than the previous day. The implied volatity was 21.74, the open interest changed by 137 which increased total open position to 1860
On 12 Mar BAJAJFINSV was trading at 1770.80. The strike last trading price was 23.25, which was -8.85 lower than the previous day. The implied volatity was 24.44, the open interest changed by -22 which decreased total open position to 1717
On 11 Mar BAJAJFINSV was trading at 1795.30. The strike last trading price was 29.95, which was -42.3 lower than the previous day. The implied volatity was 22.24, the open interest changed by 822 which increased total open position to 1337
On 10 Mar BAJAJFINSV was trading at 1867.80. The strike last trading price was 71.1, which was 13.5 higher than the previous day. The implied volatity was 18.23, the open interest changed by -109 which decreased total open position to 515
On 9 Mar BAJAJFINSV was trading at 1841.50. The strike last trading price was 57, which was -45.55 lower than the previous day. The implied volatity was 22.54, the open interest changed by 618 which increased total open position to 620
On 6 Mar BAJAJFINSV was trading at 1868.90. The strike last trading price was 102.55, which was -52.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar BAJAJFINSV was trading at 1911.80. The strike last trading price was 102.55, which was -52.3 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 4 Mar BAJAJFINSV was trading at 1889.30. The strike last trading price was 102.55, which was -52.3 lower than the previous day. The implied volatity was 30.9, the open interest changed by 0 which decreased total open position to 0
On 2 Mar BAJAJFINSV was trading at 1941.90. The strike last trading price was 154.85, 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 27 Feb BAJAJFINSV was trading at 1993.40. The strike last trading price was 154.85, 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 26 Feb BAJAJFINSV was trading at 2041.30. The strike last trading price was 154.85, 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 25 Feb BAJAJFINSV was trading at 2049.30. The strike last trading price was 154.85, 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 Feb BAJAJFINSV was trading at 2043.30. The strike last trading price was 154.85, 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 Feb BAJAJFINSV was trading at 2051.60. The strike last trading price was 154.85, 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 Feb BAJAJFINSV was trading at 2058.50. The strike last trading price was 154.85, 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 Feb BAJAJFINSV was trading at 2033.20. The strike last trading price was 154.85, 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 Feb BAJAJFINSV was trading at 2060.60. The strike last trading price was 154.85, 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 Feb BAJAJFINSV was trading at 2044.40. The strike last trading price was 154.85, 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 Feb BAJAJFINSV was trading at 2050.90. The strike last trading price was 154.85, 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 13 Feb BAJAJFINSV was trading at 2023.20. The strike last trading price was 154.85, 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 12 Feb BAJAJFINSV was trading at 2037.10. The strike last trading price was 154.85, 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 11 Feb BAJAJFINSV was trading at 2027.00. The strike last trading price was 154.85, 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 10 Feb BAJAJFINSV was trading at 2027.90. The strike last trading price was 154.85, 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 9 Feb BAJAJFINSV was trading at 2024.60. The strike last trading price was 154.85, 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 6 Feb BAJAJFINSV was trading at 2024.20. The strike last trading price was 154.85, 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 5 Feb BAJAJFINSV was trading at 2000.10. The strike last trading price was 154.85, 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 4 Feb BAJAJFINSV was trading at 2019.60. The strike last trading price was 154.85, 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 3 Feb BAJAJFINSV was trading at 2012.70. The strike last trading price was 154.85, 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 2 Feb BAJAJFINSV was trading at 1930.10. The strike last trading price was 154.85, 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 1 Feb BAJAJFINSV was trading at 1908.80. The strike last trading price was 154.85, 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 30 Jan BAJAJFINSV was trading at 1952.60. The strike last trading price was 154.85, 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 29 Jan BAJAJFINSV was trading at 1948.10. The strike last trading price was 154.85, 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 28 Jan BAJAJFINSV was trading at 1940.30. The strike last trading price was 154.85, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| BAJAJFINSV 30MAR2026 1820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.65
Vega: 1.4
Theta: -1.18
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 1738.00 | 91.95 | 21.35 | 36.83 | 265 | -117 | 547 |
| 12 Mar | 1770.80 | 69.1 | 13.75 | 30.64 | 702 | -259 | 665 |
| 11 Mar | 1795.30 | 54.8 | 34.7 | 28.94 | 2,092 | -116 | 924 |
| 10 Mar | 1867.80 | 19.4 | -15.1 | 25.22 | 1,015 | -149 | 1,039 |
| 9 Mar | 1841.50 | 35.4 | 10.15 | 28.35 | 2,403 | 831 | 1,178 |
| 6 Mar | 1868.90 | 25.7 | 13.55 | 27.07 | 694 | 1 | 346 |
| 5 Mar | 1911.80 | 12.6 | -11.7 | 24.34 | 514 | 41 | 347 |
| 4 Mar | 1889.30 | 25.8 | 15.4 | 27.54 | 1,000 | 174 | 299 |
| 2 Mar | 1941.90 | 11.2 | 8.7 | 25.26 | 168 | -41 | 124 |
| 27 Feb | 1993.40 | 2.5 | -0.2 | - | 148 | 0 | 165 |
| 26 Feb | 2041.30 | 2.5 | -0.2 | 24.5 | 148 | 88 | 166 |
| 25 Feb | 2049.30 | 2.7 | -2 | 24.61 | 84 | 29 | 79 |
| 24 Feb | 2043.30 | 4.7 | 1.15 | 27.47 | 28 | 10 | 50 |
| 23 Feb | 2051.60 | 3.6 | 0 | 26.09 | 26 | -1 | 41 |
| 20 Feb | 2058.50 | 3.6 | -0.35 | 24.69 | 21 | 14 | 42 |
| 19 Feb | 2033.20 | 4 | -3.1 | 24.59 | 32 | 0 | 29 |
| 18 Feb | 2060.60 | 7.35 | -3.55 | - | 0 | 0 | 29 |
| 17 Feb | 2044.40 | 7.35 | -3.55 | - | 0 | 0 | 29 |
| 16 Feb | 2050.90 | 7.35 | -3.55 | - | 0 | 0 | 29 |
| 13 Feb | 2023.20 | 7.35 | -3.55 | - | 0 | 0 | 29 |
| 12 Feb | 2037.10 | 7.35 | -3.55 | - | 0 | 0 | 29 |
| 11 Feb | 2027.00 | 7.35 | -3.55 | - | 0 | 0 | 29 |
| 10 Feb | 2027.90 | 7.35 | -3.55 | - | 0 | 0 | 29 |
| 9 Feb | 2024.60 | 7.35 | -3.55 | - | 0 | 0 | 29 |
| 6 Feb | 2024.20 | 7.35 | -3.55 | - | 0 | 0 | 29 |
| 5 Feb | 2000.10 | 7.35 | -3.55 | - | 0 | 0 | 29 |
| 4 Feb | 2019.60 | 7.35 | -3.55 | 23.13 | 87 | 16 | 30 |
| 3 Feb | 2012.70 | 11 | -18.45 | 25.22 | 5 | 0 | 19 |
| 2 Feb | 1930.10 | 29.45 | 4 | - | 0 | 0 | 19 |
| 1 Feb | 1908.80 | 29.45 | 4 | 24.79 | 1 | 0 | 19 |
| 30 Jan | 1952.60 | 25.1 | -13 | 27.31 | 21 | 19 | 19 |
| 29 Jan | 1948.10 | 38.1 | 0 | 4.86 | 0 | 0 | 0 |
| 28 Jan | 1940.30 | 38.1 | 0 | 4.99 | 0 | 0 | 0 |
For Bajaj Finserv Ltd. - strike price 1820 expiring on 30MAR2026
Delta for 1820 PE is -0.65
Historical price for 1820 PE is as follows
On 13 Mar BAJAJFINSV was trading at 1738.00. The strike last trading price was 91.95, which was 21.35 higher than the previous day. The implied volatity was 36.83, the open interest changed by -117 which decreased total open position to 547
On 12 Mar BAJAJFINSV was trading at 1770.80. The strike last trading price was 69.1, which was 13.75 higher than the previous day. The implied volatity was 30.64, the open interest changed by -259 which decreased total open position to 665
On 11 Mar BAJAJFINSV was trading at 1795.30. The strike last trading price was 54.8, which was 34.7 higher than the previous day. The implied volatity was 28.94, the open interest changed by -116 which decreased total open position to 924
On 10 Mar BAJAJFINSV was trading at 1867.80. The strike last trading price was 19.4, which was -15.1 lower than the previous day. The implied volatity was 25.22, the open interest changed by -149 which decreased total open position to 1039
On 9 Mar BAJAJFINSV was trading at 1841.50. The strike last trading price was 35.4, which was 10.15 higher than the previous day. The implied volatity was 28.35, the open interest changed by 831 which increased total open position to 1178
On 6 Mar BAJAJFINSV was trading at 1868.90. The strike last trading price was 25.7, which was 13.55 higher than the previous day. The implied volatity was 27.07, the open interest changed by 1 which increased total open position to 346
On 5 Mar BAJAJFINSV was trading at 1911.80. The strike last trading price was 12.6, which was -11.7 lower than the previous day. The implied volatity was 24.34, the open interest changed by 41 which increased total open position to 347
On 4 Mar BAJAJFINSV was trading at 1889.30. The strike last trading price was 25.8, which was 15.4 higher than the previous day. The implied volatity was 27.54, the open interest changed by 174 which increased total open position to 299
On 2 Mar BAJAJFINSV was trading at 1941.90. The strike last trading price was 11.2, which was 8.7 higher than the previous day. The implied volatity was 25.26, the open interest changed by -41 which decreased total open position to 124
On 27 Feb BAJAJFINSV was trading at 1993.40. The strike last trading price was 2.5, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 165
On 26 Feb BAJAJFINSV was trading at 2041.30. The strike last trading price was 2.5, which was -0.2 lower than the previous day. The implied volatity was 24.5, the open interest changed by 88 which increased total open position to 166
On 25 Feb BAJAJFINSV was trading at 2049.30. The strike last trading price was 2.7, which was -2 lower than the previous day. The implied volatity was 24.61, the open interest changed by 29 which increased total open position to 79
On 24 Feb BAJAJFINSV was trading at 2043.30. The strike last trading price was 4.7, which was 1.15 higher than the previous day. The implied volatity was 27.47, the open interest changed by 10 which increased total open position to 50
On 23 Feb BAJAJFINSV was trading at 2051.60. The strike last trading price was 3.6, which was 0 lower than the previous day. The implied volatity was 26.09, the open interest changed by -1 which decreased total open position to 41
On 20 Feb BAJAJFINSV was trading at 2058.50. The strike last trading price was 3.6, which was -0.35 lower than the previous day. The implied volatity was 24.69, the open interest changed by 14 which increased total open position to 42
On 19 Feb BAJAJFINSV was trading at 2033.20. The strike last trading price was 4, which was -3.1 lower than the previous day. The implied volatity was 24.59, the open interest changed by 0 which decreased total open position to 29
On 18 Feb BAJAJFINSV was trading at 2060.60. The strike last trading price was 7.35, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 17 Feb BAJAJFINSV was trading at 2044.40. The strike last trading price was 7.35, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 16 Feb BAJAJFINSV was trading at 2050.90. The strike last trading price was 7.35, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 13 Feb BAJAJFINSV was trading at 2023.20. The strike last trading price was 7.35, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 12 Feb BAJAJFINSV was trading at 2037.10. The strike last trading price was 7.35, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 11 Feb BAJAJFINSV was trading at 2027.00. The strike last trading price was 7.35, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 10 Feb BAJAJFINSV was trading at 2027.90. The strike last trading price was 7.35, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 9 Feb BAJAJFINSV was trading at 2024.60. The strike last trading price was 7.35, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 6 Feb BAJAJFINSV was trading at 2024.20. The strike last trading price was 7.35, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 5 Feb BAJAJFINSV was trading at 2000.10. The strike last trading price was 7.35, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 4 Feb BAJAJFINSV was trading at 2019.60. The strike last trading price was 7.35, which was -3.55 lower than the previous day. The implied volatity was 23.13, the open interest changed by 16 which increased total open position to 30
On 3 Feb BAJAJFINSV was trading at 2012.70. The strike last trading price was 11, which was -18.45 lower than the previous day. The implied volatity was 25.22, the open interest changed by 0 which decreased total open position to 19
On 2 Feb BAJAJFINSV was trading at 1930.10. The strike last trading price was 29.45, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 1 Feb BAJAJFINSV was trading at 1908.80. The strike last trading price was 29.45, which was 4 higher than the previous day. The implied volatity was 24.79, the open interest changed by 0 which decreased total open position to 19
On 30 Jan BAJAJFINSV was trading at 1952.60. The strike last trading price was 25.1, which was -13 lower than the previous day. The implied volatity was 27.31, the open interest changed by 19 which increased total open position to 19
On 29 Jan BAJAJFINSV was trading at 1948.10. The strike last trading price was 38.1, which was 0 lower than the previous day. The implied volatity was 4.86, 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 38.1, which was 0 lower than the previous day. The implied volatity was 4.99, the open interest changed by 0 which decreased total open position to 0
