BAJAJFINSV

Bajaj Finserv Ltd.

2035.2 -35.30 (-1.70%)

L: 2029 H: 2067.8

Back to Option Chain

Historical option data for BAJAJFINSV
16 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

BAJAJFINSV 30-DEC-2025 1720 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	2035.20	334.4 ₹ 83,600	11.4 2850.00	-	29 7,250	-8 -2,000	30 7,500
12 Dec	2083.10	323 ₹ 80,750	-7.5 -1875.00	-	0 0	0 0	38 9,500
11 Dec	2065.80	323 ₹ 80,750	-7.5 -1875.00	-	0 0	0 0	38 9,500
10 Dec	2065.80	323 ₹ 80,750	-7.5 -1875.00	-	0 0	0 0	38 9,500
8 Dec	2059.20	323 ₹ 80,750	-7.5 -1875.00	-	0 0	0 0	38 9,500
4 Dec	2049.20	323 ₹ 80,750	-7.5 -1875.00	-	2 500	0 0	38 9,500
3 Dec	2046.00	330.5 ₹ 82,625	-31.5 -7875.00	-	20 5,000	-12 -3,000	42 10,500

2 Dec	2065.90	362 ₹ 90,500	-9.5 -2375.00	43.93	8 2,000	-4 -1,000	58 14,500
1 Dec	2081.80	371.5 ₹ 92,875	-27.5 -6875.00	-	2 500	0 0	62 15,500
27 Nov	2103.20	399 ₹ 99,750	34 8500.00	-	24 6,000	16 4,000	54 13,500
26 Nov	2085.10	365 ₹ 91,250	31 7750.00	-	3 750	2 500	37 9,250
25 Nov	2030.20	334 ₹ 83,500	3.85 962.50	39.19	2 500	1 250	34 8,500
24 Nov	2030.80	330.15 ₹ 82,537.5	-61.85 -15462.50	-	30 7,500	23 5,750	27 6,750
20 Nov	2095.60	392 ₹ 98,000	83 20750.00	-	3 750	0 0	1 250

For Bajaj Finserv Ltd. - strike price 1720 expiring on 30DEC2025

Delta for 1720 CE is -

Historical price for 1720 CE is as follows

On 16 Dec BAJAJFINSV was trading at 2035.20. The strike last trading price was 334.4, which was 11.4 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 30

On 12 Dec BAJAJFINSV was trading at 2083.10. The strike last trading price was 323, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 11 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 323, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 10 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 323, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 8 Dec BAJAJFINSV was trading at 2059.20. The strike last trading price was 323, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 4 Dec BAJAJFINSV was trading at 2049.20. The strike last trading price was 323, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 3 Dec BAJAJFINSV was trading at 2046.00. The strike last trading price was 330.5, which was -31.5 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 42

On 2 Dec BAJAJFINSV was trading at 2065.90. The strike last trading price was 362, which was -9.5 lower than the previous day. The implied volatity was 43.93, the open interest changed by -4 which decreased total open position to 58

On 1 Dec BAJAJFINSV was trading at 2081.80. The strike last trading price was 371.5, which was -27.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62

On 27 Nov BAJAJFINSV was trading at 2103.20. The strike last trading price was 399, which was 34 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 54

On 26 Nov BAJAJFINSV was trading at 2085.10. The strike last trading price was 365, which was 31 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 37

On 25 Nov BAJAJFINSV was trading at 2030.20. The strike last trading price was 334, which was 3.85 higher than the previous day. The implied volatity was 39.19, the open interest changed by 1 which increased total open position to 34

On 24 Nov BAJAJFINSV was trading at 2030.80. The strike last trading price was 330.15, which was -61.85 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 27

On 20 Nov BAJAJFINSV was trading at 2095.60. The strike last trading price was 392, which was 83 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

BAJAJFINSV 30DEC2025 1720 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	2035.20	15.05 ₹ 3,762.5	0 0.00	-	0 0	0 0	0 0
12 Dec	2083.10	15.05 ₹ 3,762.5	0 0.00	22.19	0 0	0 0	0 0
11 Dec	2065.80	15.05 ₹ 3,762.5	0 0.00	20.27	0 0	0 0	0 0
10 Dec	2065.80	15.05 ₹ 3,762.5	0 0.00	20.04	0 0	0 0	0 0
8 Dec	2059.20	15.05 ₹ 3,762.5	0 0.00	19.45	0 0	0 0	0 0
4 Dec	2049.20	15.05 ₹ 3,762.5	0 0.00	-	0 0	0 0	0 0
3 Dec	2046.00	15.05 ₹ 3,762.5	0 0.00	-	0 0	0 0	0 0
2 Dec	2065.90	15.05 ₹ 3,762.5	0 0.00	-	0 0	0 0	0 0
1 Dec	2081.80	15.05 ₹ 3,762.5	0 0.00	-	0 0	0 0	0 0
27 Nov	2103.20	15.05 ₹ 3,762.5	0 0.00	-	0 0	0 0	0 0
26 Nov	2085.10	15.05 ₹ 3,762.5	0 0.00	-	0 0	0 0	0 0
25 Nov	2030.20	15.05 ₹ 3,762.5	0 0.00	14.30	0 0	0 0	0 0
24 Nov	2030.80	15.05 ₹ 3,762.5	0 0.00	14.42	0 0	0 0	0 0
20 Nov	2095.60	15.05 ₹ 3,762.5	0 0.00	15.31	0 0	0 0	0 0

For Bajaj Finserv Ltd. - strike price 1720 expiring on 30DEC2025

Delta for 1720 PE is -

Historical price for 1720 PE is as follows

On 16 Dec BAJAJFINSV was trading at 2035.20. The strike last trading price was 15.05, 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 Dec BAJAJFINSV was trading at 2083.10. The strike last trading price was 15.05, which was 0 lower than the previous day. The implied volatity was 22.19, the open interest changed by 0 which decreased total open position to 0

On 11 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 15.05, which was 0 lower than the previous day. The implied volatity was 20.27, the open interest changed by 0 which decreased total open position to 0

On 10 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 15.05, which was 0 lower than the previous day. The implied volatity was 20.04, the open interest changed by 0 which decreased total open position to 0

On 8 Dec BAJAJFINSV was trading at 2059.20. The strike last trading price was 15.05, which was 0 lower than the previous day. The implied volatity was 19.45, the open interest changed by 0 which decreased total open position to 0

On 4 Dec BAJAJFINSV was trading at 2049.20. The strike last trading price was 15.05, 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 Dec BAJAJFINSV was trading at 2046.00. The strike last trading price was 15.05, 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 Dec BAJAJFINSV was trading at 2065.90. The strike last trading price was 15.05, 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 Dec BAJAJFINSV was trading at 2081.80. The strike last trading price was 15.05, 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 Nov BAJAJFINSV was trading at 2103.20. The strike last trading price was 15.05, 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 Nov BAJAJFINSV was trading at 2085.10. The strike last trading price was 15.05, 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 Nov BAJAJFINSV was trading at 2030.20. The strike last trading price was 15.05, which was 0 lower than the previous day. The implied volatity was 14.30, the open interest changed by 0 which decreased total open position to 0

On 24 Nov BAJAJFINSV was trading at 2030.80. The strike last trading price was 15.05, which was 0 lower than the previous day. The implied volatity was 14.42, the open interest changed by 0 which decreased total open position to 0

On 20 Nov BAJAJFINSV was trading at 2095.60. The strike last trading price was 15.05, which was 0 lower than the previous day. The implied volatity was 15.31, the open interest changed by 0 which decreased total open position to 0

Related Pages for BAJAJFINSV

BAJAJFINSV

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD