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 1800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2069.50	245 ₹ 61,250	-3.25 -812.50	-	0 0	0 0	0 0
8 Dec	2059.20	245 ₹ 61,250	-3.25 -812.50	-	0 0	0 0	175 43,750
5 Dec	2096.50	245 ₹ 61,250	-3.25 -812.50	-	0 0	0 0	0 0
4 Dec	2049.20	245 ₹ 61,250	-3.25 -812.50	-	0 0	0 0	0 0
3 Dec	2046.00	245 ₹ 61,250	-3.25 -812.50	-	0 0	0 0	0 0
2 Dec	2065.90	245 ₹ 61,250	-3.25 -812.50	-	0 0	0 0	0 0
1 Dec	2081.80	245 ₹ 61,250	-3.25 -812.50	-	0 0	0 0	0 0
28 Nov	2094.00	245 ₹ 61,250	-3.25 -812.50	-	0 0	0 0	0 0
27 Nov	2103.20	245 ₹ 61,250	-3.25 -812.50	-	0 0	0 0	0 0
26 Nov	2085.10	245 ₹ 61,250	-3.25 -812.50	-	0 0	0 0	0 0
25 Nov	2030.20	245 ₹ 61,250	-3.25 -812.50	-	3 750	0 0	175 43,750
24 Nov	2030.80	248 ₹ 62,000	-21.95 -5487.50	-	4 1,000	0 0	174 43,500
21 Nov	2052.40	273.7 ₹ 68,425	15.5 3875.00	-	65 16,250	13 3,250	173 43,250
20 Nov	2095.60	258.2 ₹ 64,550	-15.3 -3825.00	-	0 0	3 750	0 0

19 Nov	2050.20	258.2 ₹ 64,550	-15.3 -3825.00	-	8 2,000	4 1,000	161 40,250
18 Nov	2050.20	273.5 ₹ 68,375	83.1 20775.00	-	92 23,000	52 13,000	133 33,250
17 Nov	2079.60	190.4 ₹ 47,600	-99.6 -24900.00	-	0 0	0 0	0 0
13 Nov	2056.20	190.4 ₹ 47,600	-99.6 -24900.00	-	0 0	0 0	0 0
12 Nov	2035.50	190.4 ₹ 47,600	-99.6 -24900.00	-	0 0	81 20,250	0 0
11 Nov	1989.40	190.4 ₹ 47,600	-99.6 -24900.00	-	81 20,250	80 20,000	80 20,000
10 Nov	2118.30	290 ₹ 72,500	-47 -11750.00	-	0 0	0 0	0 0
6 Nov	2063.20	290 ₹ 72,500	-47 -11750.00	25.60	1 250	0 0	1 250

For Bajaj Finserv Ltd. - strike price 1800 expiring on 30DEC2025

Delta for 1800 CE is -

Historical price for 1800 CE is as follows

On 9 Dec BAJAJFINSV was trading at 2069.50. The strike last trading price was 245, which was -3.25 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 245, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175

On 5 Dec BAJAJFINSV was trading at 2096.50. The strike last trading price was 245, which was -3.25 lower than the previous day. The implied volatity was -, 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 245, which was -3.25 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 245, which was -3.25 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 245, which was -3.25 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 245, which was -3.25 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 245, which was -3.25 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 245, which was -3.25 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 245, which was -3.25 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 245, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175

On 24 Nov BAJAJFINSV was trading at 2030.80. The strike last trading price was 248, which was -21.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 174

On 21 Nov BAJAJFINSV was trading at 2052.40. The strike last trading price was 273.7, which was 15.5 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 173

On 20 Nov BAJAJFINSV was trading at 2095.60. The strike last trading price was 258.2, which was -15.3 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 19 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 258.2, which was -15.3 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 161

On 18 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 273.5, which was 83.1 higher than the previous day. The implied volatity was -, the open interest changed by 52 which increased total open position to 133

On 17 Nov BAJAJFINSV was trading at 2079.60. The strike last trading price was 190.4, which was -99.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov BAJAJFINSV was trading at 2056.20. The strike last trading price was 190.4, which was -99.6 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 190.4, which was -99.6 lower than the previous day. The implied volatity was -, the open interest changed by 81 which increased total open position to 0

On 11 Nov BAJAJFINSV was trading at 1989.40. The strike last trading price was 190.4, which was -99.6 lower than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 80

On 10 Nov BAJAJFINSV was trading at 2118.30. The strike last trading price was 290, which was -47 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov BAJAJFINSV was trading at 2063.20. The strike last trading price was 290, which was -47 lower than the previous day. The implied volatity was 25.60, the open interest changed by 0 which decreased total open position to 1

BAJAJFINSV 30DEC2025 1800 PE
Delta: -0.01 Vega: 0.11 Theta: -0.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2069.50	0.35 ₹ 87.5	-0.15 -37.50	25.26	21 5,250	-11 -2,750	346 86,500
8 Dec	2059.20	0.5 ₹ 125	0.1 25.00	-	50 12,500	25 6,250	356 89,000
5 Dec	2096.50	0.4 ₹ 100	-0.05 -12.50	-	59 14,750	-29 -7,250	331 82,750
4 Dec	2049.20	0.45 ₹ 112.5	-0.15 -37.50	-	3 750	-2 -500	361 90,250
3 Dec	2046.00	0.6 ₹ 150	0.2 50.00	-	0 0	-1 -250	0 0
2 Dec	2065.90	0.6 ₹ 150	0.2 50.00	23.57	11 2,750	-1 -250	363 90,750
1 Dec	2081.80	0.4 ₹ 100	-0.05 -12.50	23.19	31 7,750	-5 -1,250	365 91,250
28 Nov	2094.00	0.45 ₹ 112.5	-0.1 -25.00	23.16	55 13,750	-9 -2,250	370 92,500
27 Nov	2103.20	0.55 ₹ 137.5	-0.45 -112.50	24.35	153 38,250	-65 -16,250	379 94,750
26 Nov	2085.10	1.05 ₹ 262.5	-2.25 -562.50	24.65	548 1,37,000	258 64,500	443 1,10,750
25 Nov	2030.20	3.25 ₹ 812.5	-0.45 -112.50	25.84	36 9,000	7 1,750	183 45,750
24 Nov	2030.80	3.7 ₹ 925	0.65 162.50	26.89	45 11,250	32 8,000	176 44,000
21 Nov	2052.40	3 ₹ 750	0.85 212.50	25.99	53 13,250	28 7,000	140 35,000
20 Nov	2095.60	2.15 ₹ 537.5	-1.25 -312.50	26.74	68 17,000	30 7,500	111 27,750
19 Nov	2050.20	3.4 ₹ 850	-0.3 -75.00	25.24	90 22,500	44 11,000	80 20,000
18 Nov	2050.20	3.65 ₹ 912.5	-1.25 -312.50	25.92	8 2,000	1 250	36 9,000
17 Nov	2079.60	4.9 ₹ 1,225	-0.1 -25.00	29.18	6 1,500	2 500	32 8,000
13 Nov	2056.20	5 ₹ 1,250	-0.85 -212.50	26.66	16 4,000	0 0	30 7,500
12 Nov	2035.50	6 ₹ 1,500	-22.5 -5625.00	26.28	31 7,750	29 7,250	29 7,250
11 Nov	1989.40	28.5 ₹ 7,125	0 0.00	8.28	0 0	0 0	0 0
10 Nov	2118.30	28.5 ₹ 7,125	0 0.00	11.95	0 0	0 0	0 0
6 Nov	2063.20	28.5 ₹ 7,125	0 0.00	9.90	0 0	0 0	0 0

For Bajaj Finserv Ltd. - strike price 1800 expiring on 30DEC2025

Delta for 1800 PE is -0.01

Historical price for 1800 PE is as follows

On 9 Dec BAJAJFINSV was trading at 2069.50. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 25.26, the open interest changed by -11 which decreased total open position to 346

On 8 Dec BAJAJFINSV was trading at 2059.20. The strike last trading price was 0.5, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 356

On 5 Dec BAJAJFINSV was trading at 2096.50. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -29 which decreased total open position to 331

On 4 Dec BAJAJFINSV was trading at 2049.20. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 361

On 3 Dec BAJAJFINSV was trading at 2046.00. The strike last trading price was 0.6, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 2 Dec BAJAJFINSV was trading at 2065.90. The strike last trading price was 0.6, which was 0.2 higher than the previous day. The implied volatity was 23.57, the open interest changed by -1 which decreased total open position to 363

On 1 Dec BAJAJFINSV was trading at 2081.80. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 23.19, the open interest changed by -5 which decreased total open position to 365

On 28 Nov BAJAJFINSV was trading at 2094.00. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 23.16, the open interest changed by -9 which decreased total open position to 370

On 27 Nov BAJAJFINSV was trading at 2103.20. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was 24.35, the open interest changed by -65 which decreased total open position to 379

On 26 Nov BAJAJFINSV was trading at 2085.10. The strike last trading price was 1.05, which was -2.25 lower than the previous day. The implied volatity was 24.65, the open interest changed by 258 which increased total open position to 443

On 25 Nov BAJAJFINSV was trading at 2030.20. The strike last trading price was 3.25, which was -0.45 lower than the previous day. The implied volatity was 25.84, the open interest changed by 7 which increased total open position to 183

On 24 Nov BAJAJFINSV was trading at 2030.80. The strike last trading price was 3.7, which was 0.65 higher than the previous day. The implied volatity was 26.89, the open interest changed by 32 which increased total open position to 176

On 21 Nov BAJAJFINSV was trading at 2052.40. The strike last trading price was 3, which was 0.85 higher than the previous day. The implied volatity was 25.99, the open interest changed by 28 which increased total open position to 140

On 20 Nov BAJAJFINSV was trading at 2095.60. The strike last trading price was 2.15, which was -1.25 lower than the previous day. The implied volatity was 26.74, the open interest changed by 30 which increased total open position to 111

On 19 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 3.4, which was -0.3 lower than the previous day. The implied volatity was 25.24, the open interest changed by 44 which increased total open position to 80

On 18 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 3.65, which was -1.25 lower than the previous day. The implied volatity was 25.92, the open interest changed by 1 which increased total open position to 36

On 17 Nov BAJAJFINSV was trading at 2079.60. The strike last trading price was 4.9, which was -0.1 lower than the previous day. The implied volatity was 29.18, the open interest changed by 2 which increased total open position to 32

On 13 Nov BAJAJFINSV was trading at 2056.20. The strike last trading price was 5, which was -0.85 lower than the previous day. The implied volatity was 26.66, the open interest changed by 0 which decreased total open position to 30

On 12 Nov BAJAJFINSV was trading at 2035.50. The strike last trading price was 6, which was -22.5 lower than the previous day. The implied volatity was 26.28, the open interest changed by 29 which increased total open position to 29

On 11 Nov BAJAJFINSV was trading at 1989.40. The strike last trading price was 28.5, which was 0 lower than the previous day. The implied volatity was 8.28, 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 28.5, which was 0 lower than the previous day. The implied volatity was 11.95, the open interest changed by 0 which decreased total open position to 0

On 6 Nov BAJAJFINSV was trading at 2063.20. The strike last trading price was 28.5, which was 0 lower than the previous day. The implied volatity was 9.90, 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