BAJAJFINSV
Bajaj Finserv Ltd.
Historical option data for BAJAJFINSV
24 Apr 2026 01:38 PM IST
| BAJAJFINSV 28-Apr-2026 (4d) 1880 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0
Theta: -0.59
Gamma: 0.00127
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1762.00 | 0.9 | -0.9999999999999999 | 32.43 | 229 | -80 | 624 | |||||||||
| 23 Apr | 1792.60 | 1.85 | -9.75 | 27.87 | 1,978 | 58 | 704 | |||||||||
| 22 Apr | 1842.90 | 11.1 | -4.5 | 27.88 | 1,118 | 92 | 630 | |||||||||
| 21 Apr | 1851.40 | 15.45 | 2.8499999999999996 | 24.35 | 1,052 | 104 | 533 | |||||||||
| 20 Apr | 1830.60 | 12.95 | -4.150000000000002 | 30.21 | 1,135 | -36 | 433 | |||||||||
| 17 Apr | 1838.90 | 16.15 | -0.5500000000000007 | 24.4 | 628 | 26 | 473 | |||||||||
| 16 Apr | 1829.90 | 16.95 | 0.3999999999999986 | 25.91 | 1,490 | 118 | 448 | |||||||||
| 15 Apr | 1825.80 | 16.2 | 4.699999999999999 | 25.41 | 927 | -11 | 332 | |||||||||
| 13 Apr | 1788.30 | 11.55 | -5.449999999999999 | 27.18 | 357 | -24 | 344 | |||||||||
| 10 Apr | 1809.20 | 16.7 | 5.85 | 25.16 | 336 | 14 | 369 | |||||||||
| 9 Apr | 1767.70 | 11.05 | -4.7 | 28.26 | 495 | -178 | 350 | |||||||||
| 8 Apr | 1784.60 | 16.35 | 11.7 | 27.13 | 836 | 212 | 528 | |||||||||
| 7 Apr | 1684.40 | 4.8 | -0.05 | 30.99 | 76 | 3 | 316 | |||||||||
| 6 Apr | 1672.30 | 4.75 | 0.3 | 31.72 | 363 | 199 | 311 | |||||||||
| 2 Apr | 1640.70 | 4.4 | -1.35 | 32.3 | 86 | -31 | 113 | |||||||||
| 1 Apr | 1647.00 | 5.9 | -1 | 32.47 | 80 | 4 | 144 | |||||||||
| 30 Mar | 1631.80 | 6.9 | -4.8 | 34.53 | 68 | 26 | 139 | |||||||||
| 27 Mar | 1694.70 | 11.9 | -7.9 | 30.34 | 269 | 89 | 113 | |||||||||
| 25 Mar | 1746.20 | 19.8 | 5.4 | 27.38 | 13 | 2 | 23 | |||||||||
| 24 Mar | 1704.40 | 14.4 | -2.9 | 28.66 | 6 | -2 | 21 | |||||||||
| 23 Mar | 1675.50 | 17.3 | 1.45 | - | 0 | 0 | 23 | |||||||||
| 20 Mar | 1710.30 | 17.3 | 1.45 | 27.93 | 13 | 0 | 24 | |||||||||
| 19 Mar | 1714.90 | 16.65 | -10.1 | 26.36 | 15 | 1 | 26 | |||||||||
| 18 Mar | 1791.80 | 26 | 5.8 | - | 0 | 0 | 25 | |||||||||
|
|
||||||||||||||||
| 17 Mar | 1774.70 | 26 | 5.8 | - | 19 | 0 | 25 | |||||||||
| 16 Mar | 1773.90 | 26 | 5.8 | 25.26 | 19 | 8 | 24 | |||||||||
| 13 Mar | 1738.00 | 20.2 | -15.8 | 24.16 | 2 | 1 | 16 | |||||||||
| 12 Mar | 1770.80 | 36 | -8.35 | - | 0 | 13 | 0 | |||||||||
| 11 Mar | 1795.30 | 36 | -8.35 | 23.08 | 13 | 12 | 14 | |||||||||
| 10 Mar | 1867.80 | 44.35 | -35.65 | - | 5 | 0 | 2 | |||||||||
| 9 Mar | 1841.50 | 44.35 | -35.65 | 18.63 | 5 | 1 | 2 | |||||||||
| 6 Mar | 1868.90 | 80 | -59.6 | - | 0 | 0 | 1 | |||||||||
| 5 Mar | 1911.80 | 80 | -59.6 | 15.69 | 1 | 0 | 0 | |||||||||
| 4 Mar | 1889.30 | 139.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1941.90 | 139.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1993.40 | 139.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 2041.30 | 139.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2049.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 2043.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 2051.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 2058.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 2033.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 2060.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 2044.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 2050.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 2023.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 2037.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 2027.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 2027.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 2024.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 2024.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 2000.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 2019.60 | 0 | 0 | - | 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 1880 expiring on 28APR2026
Delta for 1880 CE is 0.04
Historical price for 1880 CE is as follows
On 24 Apr BAJAJFINSV was trading at 1762.00. The strike last trading price was 0.9, which was -0.9999999999999999 lower than the previous day. The implied volatity was 32.43, the open interest changed by -80 which decreased total open position to 624
On 23 Apr BAJAJFINSV was trading at 1792.60. The strike last trading price was 1.85, which was -9.75 lower than the previous day. The implied volatity was 27.87, the open interest changed by 58 which increased total open position to 704
On 22 Apr BAJAJFINSV was trading at 1842.90. The strike last trading price was 11.1, which was -4.5 lower than the previous day. The implied volatity was 27.88, the open interest changed by 92 which increased total open position to 630
On 21 Apr BAJAJFINSV was trading at 1851.40. The strike last trading price was 15.45, which was 2.8499999999999996 higher than the previous day. The implied volatity was 24.35, the open interest changed by 104 which increased total open position to 533
On 20 Apr BAJAJFINSV was trading at 1830.60. The strike last trading price was 12.95, which was -4.150000000000002 lower than the previous day. The implied volatity was 30.21, the open interest changed by -36 which decreased total open position to 433
On 17 Apr BAJAJFINSV was trading at 1838.90. The strike last trading price was 16.15, which was -0.5500000000000007 lower than the previous day. The implied volatity was 24.4, the open interest changed by 26 which increased total open position to 473
On 16 Apr BAJAJFINSV was trading at 1829.90. The strike last trading price was 16.95, which was 0.3999999999999986 higher than the previous day. The implied volatity was 25.91, the open interest changed by 118 which increased total open position to 448
On 15 Apr BAJAJFINSV was trading at 1825.80. The strike last trading price was 16.2, which was 4.699999999999999 higher than the previous day. The implied volatity was 25.41, the open interest changed by -11 which decreased total open position to 332
On 13 Apr BAJAJFINSV was trading at 1788.30. The strike last trading price was 11.55, which was -5.449999999999999 lower than the previous day. The implied volatity was 27.18, the open interest changed by -24 which decreased total open position to 344
On 10 Apr BAJAJFINSV was trading at 1809.20. The strike last trading price was 16.7, which was 5.85 higher than the previous day. The implied volatity was 25.16, the open interest changed by 14 which increased total open position to 369
On 9 Apr BAJAJFINSV was trading at 1767.70. The strike last trading price was 11.05, which was -4.7 lower than the previous day. The implied volatity was 28.26, the open interest changed by -178 which decreased total open position to 350
On 8 Apr BAJAJFINSV was trading at 1784.60. The strike last trading price was 16.35, which was 11.7 higher than the previous day. The implied volatity was 27.13, the open interest changed by 212 which increased total open position to 528
On 7 Apr BAJAJFINSV was trading at 1684.40. The strike last trading price was 4.8, which was -0.05 lower than the previous day. The implied volatity was 30.99, the open interest changed by 3 which increased total open position to 316
On 6 Apr BAJAJFINSV was trading at 1672.30. The strike last trading price was 4.75, which was 0.3 higher than the previous day. The implied volatity was 31.72, the open interest changed by 199 which increased total open position to 311
On 2 Apr BAJAJFINSV was trading at 1640.70. The strike last trading price was 4.4, which was -1.35 lower than the previous day. The implied volatity was 32.3, the open interest changed by -31 which decreased total open position to 113
On 1 Apr BAJAJFINSV was trading at 1647.00. The strike last trading price was 5.9, which was -1 lower than the previous day. The implied volatity was 32.47, the open interest changed by 4 which increased total open position to 144
On 30 Mar BAJAJFINSV was trading at 1631.80. The strike last trading price was 6.9, which was -4.8 lower than the previous day. The implied volatity was 34.53, the open interest changed by 26 which increased total open position to 139
On 27 Mar BAJAJFINSV was trading at 1694.70. The strike last trading price was 11.9, which was -7.9 lower than the previous day. The implied volatity was 30.34, the open interest changed by 89 which increased total open position to 113
On 25 Mar BAJAJFINSV was trading at 1746.20. The strike last trading price was 19.8, which was 5.4 higher than the previous day. The implied volatity was 27.38, the open interest changed by 2 which increased total open position to 23
On 24 Mar BAJAJFINSV was trading at 1704.40. The strike last trading price was 14.4, which was -2.9 lower than the previous day. The implied volatity was 28.66, the open interest changed by -2 which decreased total open position to 21
On 23 Mar BAJAJFINSV was trading at 1675.50. The strike last trading price was 17.3, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 20 Mar BAJAJFINSV was trading at 1710.30. The strike last trading price was 17.3, which was 1.45 higher than the previous day. The implied volatity was 27.93, the open interest changed by 0 which decreased total open position to 24
On 19 Mar BAJAJFINSV was trading at 1714.90. The strike last trading price was 16.65, which was -10.1 lower than the previous day. The implied volatity was 26.36, the open interest changed by 1 which increased total open position to 26
On 18 Mar BAJAJFINSV was trading at 1791.80. The strike last trading price was 26, which was 5.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 17 Mar BAJAJFINSV was trading at 1774.70. The strike last trading price was 26, which was 5.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 16 Mar BAJAJFINSV was trading at 1773.90. The strike last trading price was 26, which was 5.8 higher than the previous day. The implied volatity was 25.26, the open interest changed by 8 which increased total open position to 24
On 13 Mar BAJAJFINSV was trading at 1738.00. The strike last trading price was 20.2, which was -15.8 lower than the previous day. The implied volatity was 24.16, the open interest changed by 1 which increased total open position to 16
On 12 Mar BAJAJFINSV was trading at 1770.80. The strike last trading price was 36, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 0
On 11 Mar BAJAJFINSV was trading at 1795.30. The strike last trading price was 36, which was -8.35 lower than the previous day. The implied volatity was 23.08, the open interest changed by 12 which increased total open position to 14
On 10 Mar BAJAJFINSV was trading at 1867.80. The strike last trading price was 44.35, which was -35.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar BAJAJFINSV was trading at 1841.50. The strike last trading price was 44.35, which was -35.65 lower than the previous day. The implied volatity was 18.63, the open interest changed by 1 which increased total open position to 2
On 6 Mar BAJAJFINSV was trading at 1868.90. The strike last trading price was 80, which was -59.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar BAJAJFINSV was trading at 1911.80. The strike last trading price was 80, which was -59.6 lower than the previous day. The implied volatity was 15.69, the open interest changed by 0 which decreased total open position to 0
On 4 Mar BAJAJFINSV was trading at 1889.30. The strike last trading price was 139.6, 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 Mar BAJAJFINSV was trading at 1941.90. The strike last trading price was 139.6, 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 139.6, 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 139.6, 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 -, 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 24 Feb BAJAJFINSV was trading at 2043.30. 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 23 Feb BAJAJFINSV was trading at 2051.60. 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 20 Feb BAJAJFINSV was trading at 2058.50. 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 19 Feb BAJAJFINSV was trading at 2033.20. 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 18 Feb BAJAJFINSV was trading at 2060.60. 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 17 Feb BAJAJFINSV was trading at 2044.40. 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 16 Feb BAJAJFINSV was trading at 2050.90. 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 13 Feb BAJAJFINSV was trading at 2023.20. 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 12 Feb BAJAJFINSV was trading at 2037.10. 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 11 Feb BAJAJFINSV was trading at 2027.00. 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 10 Feb BAJAJFINSV was trading at 2027.90. 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 9 Feb BAJAJFINSV was trading at 2024.60. 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 6 Feb BAJAJFINSV was trading at 2024.20. 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 5 Feb BAJAJFINSV was trading at 2000.10. 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 4 Feb BAJAJFINSV was trading at 2019.60. 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 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 (4d) 1880 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 0
Theta: -1.08
Gamma: 0.00239
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1762.00 | 99.5 | 7.650000000000006 | 35.51 | 59 | -22 | 74 |
| 23 Apr | 1792.60 | 91.85 | 46.49999999999999 | 37.37 | 17 | -6 | 95 |
| 22 Apr | 1842.90 | 46.4 | 46.4 | 31.28 | 0 | 0 | 101 |
| 21 Apr | 1851.40 | 46.4 | -11 | 31.28 | 166 | 49 | 101 |
| 20 Apr | 1830.60 | 57.15 | 57.15 | - | 0 | 0 | 52 |
| 17 Apr | 1838.90 | 57.15 | -9.500000000000007 | 27.39 | 56 | 13 | 51 |
| 16 Apr | 1829.90 | 66.7 | -13.649999999999991 | 29.29 | 87 | 31 | 38 |
| 15 Apr | 1825.80 | 80.35 | 80.35 | - | 0 | 0 | 7 |
| 13 Apr | 1788.30 | 80.35 | 80.35 | 23.83 | 0 | 0 | 7 |
| 10 Apr | 1809.20 | 80.35 | -167.65 | 23.83 | 11 | 3 | 8 |
| 9 Apr | 1767.70 | 247.7 | 174.55 | - | 0 | 0 | 5 |
| 8 Apr | 1784.60 | 247.7 | 174.55 | - | 0 | 0 | 5 |
| 7 Apr | 1684.40 | 247.7 | 174.55 | - | 0 | 0 | 5 |
| 6 Apr | 1672.30 | 247.7 | 174.55 | - | 0 | 0 | 5 |
| 2 Apr | 1640.70 | 247.7 | 174.55 | - | 0 | 0 | 5 |
| 1 Apr | 1647.00 | 247.7 | 174.55 | - | 0 | 0 | 5 |
| 30 Mar | 1631.80 | 247.7 | 174.55 | 45.39 | 5 | 1 | 1 |
| 27 Mar | 1694.70 | 73.15 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1746.20 | 73.15 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1704.40 | 73.15 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 1675.50 | 73.15 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1710.30 | 73.15 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1714.90 | 73.15 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1791.80 | 73.15 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1774.70 | 73.15 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1773.90 | 73.15 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1738.00 | 73.15 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1770.80 | 73.15 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1795.30 | 73.15 | 0 | 0.05 | 0 | 0 | 0 |
| 10 Mar | 1867.80 | 73.15 | 0 | 0.75 | 0 | 0 | 0 |
| 9 Mar | 1841.50 | 73.15 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1868.90 | 73.15 | 0 | 0.77 | 0 | 0 | 0 |
| 5 Mar | 1911.80 | 73.15 | 0 | 2.27 | 0 | 0 | 0 |
| 4 Mar | 1889.30 | 73.15 | 0 | 1.04 | 0 | 0 | 0 |
| 2 Mar | 1941.90 | 73.15 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1993.40 | 73.15 | 0 | 4.79 | 0 | 0 | 0 |
| 26 Feb | 2041.30 | 73.15 | 0 | 6.07 | 0 | 0 | 0 |
| 25 Feb | 2049.30 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 2043.30 | 73.15 | 0 | 5.94 | 0 | 0 | 0 |
| 23 Feb | 2051.60 | 73.15 | 0 | 6.37 | 0 | 0 | 0 |
| 20 Feb | 2058.50 | 73.15 | 0 | 5.46 | 0 | 0 | 0 |
| 19 Feb | 2033.20 | 73.15 | 0 | 6.02 | 0 | 0 | 0 |
| 18 Feb | 2060.60 | 73.15 | 0 | 6.42 | 0 | 0 | 0 |
| 17 Feb | 2044.40 | 73.15 | 0 | 5.97 | 0 | 0 | 0 |
| 16 Feb | 2050.90 | 73.15 | 0 | 5.67 | 0 | 0 | 0 |
| 13 Feb | 2023.20 | 73.15 | 0 | 5.19 | 0 | 0 | 0 |
| 12 Feb | 2037.10 | 73.15 | 0 | 5.42 | 0 | 0 | 0 |
| 11 Feb | 2027.00 | 73.15 | 0 | 5.87 | 0 | 0 | 0 |
| 10 Feb | 2027.90 | 73.15 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 2024.60 | 73.15 | 0 | 5.21 | 0 | 0 | 0 |
| 6 Feb | 2024.20 | 73.15 | 0 | 5.04 | 0 | 0 | 0 |
| 5 Feb | 2000.10 | 73.15 | 0 | 4.68 | 0 | 0 | 0 |
| 4 Feb | 2019.60 | 73.15 | 0 | 5.04 | 0 | 0 | 0 |
| 3 Feb | 2012.70 | 0 | 0 | 4.89 | 0 | 0 | 0 |
| 2 Feb | 1930.10 | 0 | 0 | 2.63 | 0 | 0 | 0 |
| 1 Feb | 1908.80 | 0 | 0 | 2.38 | 0 | 0 | 0 |
| 30 Jan | 1952.60 | 0 | 0 | 3.34 | 0 | 0 | 0 |
| 29 Jan | 1948.10 | 0 | 0 | 3.26 | 0 | 0 | 0 |
For Bajaj Finserv Ltd. - strike price 1880 expiring on 28APR2026
Delta for 1880 PE is -0.91
Historical price for 1880 PE is as follows
On 24 Apr BAJAJFINSV was trading at 1762.00. The strike last trading price was 99.5, which was 7.650000000000006 higher than the previous day. The implied volatity was 35.51, the open interest changed by -22 which decreased total open position to 74
On 23 Apr BAJAJFINSV was trading at 1792.60. The strike last trading price was 91.85, which was 46.49999999999999 higher than the previous day. The implied volatity was 37.37, the open interest changed by -6 which decreased total open position to 95
On 22 Apr BAJAJFINSV was trading at 1842.90. The strike last trading price was 46.4, which was 46.4 higher than the previous day. The implied volatity was 31.28, the open interest changed by 0 which decreased total open position to 101
On 21 Apr BAJAJFINSV was trading at 1851.40. The strike last trading price was 46.4, which was -11 lower than the previous day. The implied volatity was 31.28, the open interest changed by 49 which increased total open position to 101
On 20 Apr BAJAJFINSV was trading at 1830.60. The strike last trading price was 57.15, which was 57.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52
On 17 Apr BAJAJFINSV was trading at 1838.90. The strike last trading price was 57.15, which was -9.500000000000007 lower than the previous day. The implied volatity was 27.39, the open interest changed by 13 which increased total open position to 51
On 16 Apr BAJAJFINSV was trading at 1829.90. The strike last trading price was 66.7, which was -13.649999999999991 lower than the previous day. The implied volatity was 29.29, the open interest changed by 31 which increased total open position to 38
On 15 Apr BAJAJFINSV was trading at 1825.80. The strike last trading price was 80.35, which was 80.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 13 Apr BAJAJFINSV was trading at 1788.30. The strike last trading price was 80.35, which was 80.35 higher than the previous day. The implied volatity was 23.83, the open interest changed by 0 which decreased total open position to 7
On 10 Apr BAJAJFINSV was trading at 1809.20. The strike last trading price was 80.35, which was -167.65 lower than the previous day. The implied volatity was 23.83, the open interest changed by 3 which increased total open position to 8
On 9 Apr BAJAJFINSV was trading at 1767.70. The strike last trading price was 247.7, which was 174.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 8 Apr BAJAJFINSV was trading at 1784.60. The strike last trading price was 247.7, which was 174.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 7 Apr BAJAJFINSV was trading at 1684.40. The strike last trading price was 247.7, which was 174.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Apr BAJAJFINSV was trading at 1672.30. The strike last trading price was 247.7, which was 174.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 2 Apr BAJAJFINSV was trading at 1640.70. The strike last trading price was 247.7, which was 174.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 1 Apr BAJAJFINSV was trading at 1647.00. The strike last trading price was 247.7, which was 174.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 30 Mar BAJAJFINSV was trading at 1631.80. The strike last trading price was 247.7, which was 174.55 higher than the previous day. The implied volatity was 45.39, the open interest changed by 1 which increased total open position to 1
On 27 Mar BAJAJFINSV was trading at 1694.70. The strike last trading price was 73.15, 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 25 Mar BAJAJFINSV was trading at 1746.20. The strike last trading price was 73.15, 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 24 Mar BAJAJFINSV was trading at 1704.40. The strike last trading price was 73.15, 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 23 Mar BAJAJFINSV was trading at 1675.50. The strike last trading price was 73.15, 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 20 Mar BAJAJFINSV was trading at 1710.30. The strike last trading price was 73.15, 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 19 Mar BAJAJFINSV was trading at 1714.90. The strike last trading price was 73.15, 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 18 Mar BAJAJFINSV was trading at 1791.80. The strike last trading price was 73.15, 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 17 Mar BAJAJFINSV was trading at 1774.70. The strike last trading price was 73.15, 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 16 Mar BAJAJFINSV was trading at 1773.90. The strike last trading price was 73.15, 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 13 Mar BAJAJFINSV was trading at 1738.00. The strike last trading price was 73.15, 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 73.15, 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 11 Mar BAJAJFINSV was trading at 1795.30. The strike last trading price was 73.15, which was 0 lower than the previous day. The implied volatity was 0.05, 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 73.15, which was 0 lower than the previous day. The implied volatity was 0.75, 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 73.15, 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 6 Mar BAJAJFINSV was trading at 1868.90. The strike last trading price was 73.15, which was 0 lower than the previous day. The implied volatity was 0.77, the open interest changed by 0 which decreased total open position to 0
On 5 Mar BAJAJFINSV was trading at 1911.80. The strike last trading price was 73.15, which was 0 lower than the previous day. The implied volatity was 2.27, the open interest changed by 0 which decreased total open position to 0
On 4 Mar BAJAJFINSV was trading at 1889.30. The strike last trading price was 73.15, which was 0 lower than the previous day. The implied volatity was 1.04, 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 73.15, 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 27 Feb BAJAJFINSV was trading at 1993.40. The strike last trading price was 73.15, which was 0 lower than the previous day. The implied volatity was 4.79, 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 73.15, which was 0 lower than the previous day. The implied volatity was 6.07, 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 -, 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 24 Feb BAJAJFINSV was trading at 2043.30. The strike last trading price was 73.15, which was 0 lower than the previous day. The implied volatity was 5.94, 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 73.15, which was 0 lower than the previous day. The implied volatity was 6.37, 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 73.15, which was 0 lower than the previous day. The implied volatity was 5.46, 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 73.15, which was 0 lower than the previous day. The implied volatity was 6.02, 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 73.15, which was 0 lower than the previous day. The implied volatity was 6.42, 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 73.15, which was 0 lower than the previous day. The implied volatity was 5.97, 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 73.15, which was 0 lower than the previous day. The implied volatity was 5.67, 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 73.15, which was 0 lower than the previous day. The implied volatity was 5.19, 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 73.15, which was 0 lower than the previous day. The implied volatity was 5.42, 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 73.15, which was 0 lower than the previous day. The implied volatity was 5.87, 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 73.15, 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 9 Feb BAJAJFINSV was trading at 2024.60. The strike last trading price was 73.15, which was 0 lower than the previous day. The implied volatity was 5.21, 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 73.15, which was 0 lower than the previous day. The implied volatity was 5.04, 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 73.15, which was 0 lower than the previous day. The implied volatity was 4.68, 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 73.15, which was 0 lower than the previous day. The implied volatity was 5.04, 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 4.89, 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 2.63, 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 2.38, 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 3.34, 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 3.26, the open interest changed by 0 which decreased total open position to 0
