BAJAJFINSV

Bajaj Finserv Ltd.

2069.5 +10.30 (0.50%)

L: 2039 H: 2081.8

Back to Option Chain

Historical option data for BAJAJFINSV
09 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 1760 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2069.50	297 ₹ 74,250	-10.65 -2662.50	-	0 0	0 0	0 0
8 Dec	2059.20	297 ₹ 74,250	-10.65 -2662.50	-	0 0	0 0	8 2,000
4 Dec	2049.20	297 ₹ 74,250	-10.65 -2662.50	-	0 0	0 0	0 0
3 Dec	2046.00	297 ₹ 74,250	-10.65 -2662.50	-	0 0	0 0	0 0

2 Dec	2065.90	297 ₹ 74,250	-10.65 -2662.50	-	0 0	0 0	0 0
1 Dec	2081.80	297 ₹ 74,250	-10.65 -2662.50	-	0 0	0 0	0 0
28 Nov	2094.00	297 ₹ 74,250	-10.65 -2662.50	-	0 0	0 0	0 0
27 Nov	2103.20	297 ₹ 74,250	-10.65 -2662.50	-	0 0	0 0	0 0
26 Nov	2085.10	297 ₹ 74,250	-10.65 -2662.50	-	0 0	2 500	0 0
25 Nov	2030.20	297 ₹ 74,250	-10.65 -2662.50	36.10	2 500	0 0	6 1,500
24 Nov	2030.80	307.65 ₹ 76,912.5	35.65 8912.50	-	0 0	0 0	0 0
20 Nov	2095.60	307.65 ₹ 76,912.5	35.65 8912.50	-	2 500	0 0	4 1,000
19 Nov	2050.20	272 ₹ 68,000	-97 -24250.00	-	0 0	0 0	0 0
12 Nov	2035.50	272 ₹ 68,000	-97 -24250.00	-	1 250	0 0	5 1,250
10 Nov	2118.30	369 ₹ 92,250	47 11750.00	-	4 1,000	0 0	1 250

For Bajaj Finserv Ltd. - strike price 1760 expiring on 30DEC2025

Delta for 1760 CE is -

Historical price for 1760 CE is as follows

On 9 Dec BAJAJFINSV was trading at 2069.50. The strike last trading price was 297, which was -10.65 lower than the previous day. The implied volatity was -, 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 297, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 4 Dec BAJAJFINSV was trading at 2049.20. The strike last trading price was 297, which was -10.65 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 297, which was -10.65 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 297, which was -10.65 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 297, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov BAJAJFINSV was trading at 2094.00. The strike last trading price was 297, which was -10.65 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 297, which was -10.65 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 297, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov BAJAJFINSV was trading at 2030.20. The strike last trading price was 297, which was -10.65 lower than the previous day. The implied volatity was 36.10, the open interest changed by 0 which decreased total open position to 6

On 24 Nov BAJAJFINSV was trading at 2030.80. The strike last trading price was 307.65, which was 35.65 higher than the previous day. The implied volatity was -, 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 307.65, which was 35.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 19 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 272, which was -97 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov BAJAJFINSV was trading at 2035.50. The strike last trading price was 272, which was -97 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 10 Nov BAJAJFINSV was trading at 2118.30. The strike last trading price was 369, which was 47 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

BAJAJFINSV 30DEC2025 1760 PE
Delta: -0.01 Vega: 0.09 Theta: -0.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2069.50	0.3 ₹ 75	0.15 37.50	28.12	2 500	0 0	43 10,750
8 Dec	2059.20	0.25 ₹ 62.5	-0.1 -25.00	26.44	6 1,500	0 0	45 11,250
4 Dec	2049.20	0.35 ₹ 87.5	-0.55 -137.50	24.84	2 500	0 0	47 11,750
3 Dec	2046.00	0.9 ₹ 225	0.35 87.50	27.14	22 5,500	-6 -1,500	45 11,250
2 Dec	2065.90	0.55 ₹ 137.5	0 0.00	26.78	3 750	1 250	50 12,500
1 Dec	2081.80	0.55 ₹ 137.5	0 0.00	27.16	11 2,750	10 2,500	49 12,250
28 Nov	2094.00	0.55 ₹ 137.5	0 0.00	26.69	4 1,000	0 0	35 8,750
27 Nov	2103.20	0.55 ₹ 137.5	-0.15 -37.50	27.22	4 1,000	0 0	37 9,250
26 Nov	2085.10	0.65 ₹ 162.5	-1.55 -387.50	26.13	36 9,000	19 4,750	37 9,250
25 Nov	2030.20	2.2 ₹ 550	-0.2 -50.00	27.32	14 3,500	9 2,250	18 4,500
24 Nov	2030.80	2.4 ₹ 600	0 0.00	28.03	6 1,500	0 0	3 750
20 Nov	2095.60	2.4 ₹ 600	-1.6 -400.00	-	0 0	2 500	0 0
19 Nov	2050.20	2.4 ₹ 600	-1.6 -400.00	26.99	3 750	1 250	2 500
12 Nov	2035.50	4 ₹ 1,000	-17 -4250.00	26.93	1 250	0 0	0 0
10 Nov	2118.30	21 ₹ 5,250	0 0.00	-	0 0	0 0	0 0

For Bajaj Finserv Ltd. - strike price 1760 expiring on 30DEC2025

Delta for 1760 PE is -0.01

Historical price for 1760 PE is as follows

On 9 Dec BAJAJFINSV was trading at 2069.50. The strike last trading price was 0.3, which was 0.15 higher than the previous day. The implied volatity was 28.12, the open interest changed by 0 which decreased total open position to 43

On 8 Dec BAJAJFINSV was trading at 2059.20. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 26.44, the open interest changed by 0 which decreased total open position to 45

On 4 Dec BAJAJFINSV was trading at 2049.20. The strike last trading price was 0.35, which was -0.55 lower than the previous day. The implied volatity was 24.84, the open interest changed by 0 which decreased total open position to 47

On 3 Dec BAJAJFINSV was trading at 2046.00. The strike last trading price was 0.9, which was 0.35 higher than the previous day. The implied volatity was 27.14, the open interest changed by -6 which decreased total open position to 45

On 2 Dec BAJAJFINSV was trading at 2065.90. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 26.78, the open interest changed by 1 which increased total open position to 50

On 1 Dec BAJAJFINSV was trading at 2081.80. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 27.16, the open interest changed by 10 which increased total open position to 49

On 28 Nov BAJAJFINSV was trading at 2094.00. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 26.69, the open interest changed by 0 which decreased total open position to 35

On 27 Nov BAJAJFINSV was trading at 2103.20. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 27.22, the open interest changed by 0 which decreased total open position to 37

On 26 Nov BAJAJFINSV was trading at 2085.10. The strike last trading price was 0.65, which was -1.55 lower than the previous day. The implied volatity was 26.13, the open interest changed by 19 which increased total open position to 37

On 25 Nov BAJAJFINSV was trading at 2030.20. The strike last trading price was 2.2, which was -0.2 lower than the previous day. The implied volatity was 27.32, the open interest changed by 9 which increased total open position to 18

On 24 Nov BAJAJFINSV was trading at 2030.80. The strike last trading price was 2.4, which was 0 lower than the previous day. The implied volatity was 28.03, the open interest changed by 0 which decreased total open position to 3

On 20 Nov BAJAJFINSV was trading at 2095.60. The strike last trading price was 2.4, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 19 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 2.4, which was -1.6 lower than the previous day. The implied volatity was 26.99, the open interest changed by 1 which increased total open position to 2

On 12 Nov BAJAJFINSV was trading at 2035.50. The strike last trading price was 4, which was -17 lower than the previous day. The implied volatity was 26.93, the open interest changed by 0 which decreased total open position to 0

On 10 Nov BAJAJFINSV was trading at 2118.30. The strike last trading price was 21, 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

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