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 1820 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2069.50	346.35 ₹ 86,587.5	0 0.00	-	0 0	0 0	0 0
8 Dec	2059.20	346.35 ₹ 86,587.5	0 0.00	-	0 0	0 0	0 0
5 Dec	2096.50	346.35 ₹ 86,587.5	0 0.00	-	0 0	0 0	0 0
4 Dec	2049.20	346.35 ₹ 86,587.5	0 0.00	-	0 0	0 0	0 0
3 Dec	2046.00	346.35 ₹ 86,587.5	0 0.00	-	0 0	0 0	0 0
2 Dec	2065.90	346.35 ₹ 86,587.5	0 0.00	-	0 0	0 0	0 0
1 Dec	2081.80	346.35 ₹ 86,587.5	0 0.00	-	0 0	0 0	0 0
28 Nov	2094.00	346.35 ₹ 86,587.5	0 0.00	-	0 0	0 0	0 0

27 Nov	2103.20	346.35 ₹ 86,587.5	0 0.00	-	0 0	0 0	0 0
26 Nov	2085.10	346.35 ₹ 86,587.5	0 0.00	-	0 0	0 0	0 0
25 Nov	2030.20	346.35 ₹ 86,587.5	0 0.00	-	0 0	0 0	0 0
24 Nov	2030.80	346.35 ₹ 86,587.5	0 0.00	-	0 0	0 0	0 0
21 Nov	2052.40	346.35 ₹ 86,587.5	0 0.00	-	0 0	0 0	0 0
20 Nov	2095.60	346.35 ₹ 86,587.5	0 0.00	-	0 0	0 0	0 0
19 Nov	2050.20	346.35 ₹ 86,587.5	0 0.00	-	0 0	0 0	0 0
18 Nov	2050.20	346.35 ₹ 86,587.5	0 0.00	-	0 0	0 0	0 0
17 Nov	2079.60	346.35 ₹ 86,587.5	0 0.00	-	0 0	0 0	0 0
13 Nov	2056.20	346.35 ₹ 86,587.5	0 0.00	-	0 0	0 0	0 0
12 Nov	2035.50	346.35 ₹ 86,587.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1989.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	2118.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	2063.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bajaj Finserv Ltd. - strike price 1820 expiring on 30DEC2025

Delta for 1820 CE is -

Historical price for 1820 CE is as follows

On 9 Dec BAJAJFINSV was trading at 2069.50. The strike last trading price was 346.35, 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 8 Dec BAJAJFINSV was trading at 2059.20. The strike last trading price was 346.35, 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 Dec BAJAJFINSV was trading at 2096.50. The strike last trading price was 346.35, 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 Dec BAJAJFINSV was trading at 2049.20. The strike last trading price was 346.35, 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 346.35, 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 346.35, 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 346.35, 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 Nov BAJAJFINSV was trading at 2094.00. The strike last trading price was 346.35, 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 346.35, 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 346.35, 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 346.35, 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 Nov BAJAJFINSV was trading at 2030.80. The strike last trading price was 346.35, 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 21 Nov BAJAJFINSV was trading at 2052.40. The strike last trading price was 346.35, 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 Nov BAJAJFINSV was trading at 2095.60. The strike last trading price was 346.35, 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 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 346.35, 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 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 346.35, 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 Nov BAJAJFINSV was trading at 2079.60. The strike last trading price was 346.35, 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 Nov BAJAJFINSV was trading at 2056.20. The strike last trading price was 346.35, 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 Nov BAJAJFINSV was trading at 2035.50. The strike last trading price was 346.35, 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 Nov BAJAJFINSV was trading at 1989.40. 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 10 Nov BAJAJFINSV was trading at 2118.30. 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 6 Nov BAJAJFINSV was trading at 2063.20. 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

BAJAJFINSV 30DEC2025 1820 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2069.50	0.55 ₹ 137.5	0.05 12.50	-	0 0	-6 -1,500	0 0
8 Dec	2059.20	0.55 ₹ 137.5	0.05 12.50	23.79	7 1,750	-6 -1,500	73 18,250
5 Dec	2096.50	0.5 ₹ 125	-0.35 -87.50	24.92	1 250	0 0	80 20,000
4 Dec	2049.20	0.85 ₹ 212.5	0.3 75.00	22.83	22 5,500	1 250	81 20,250
3 Dec	2046.00	0.55 ₹ 137.5	0.25 62.50	-	0 0	0 0	0 0
2 Dec	2065.90	0.55 ₹ 137.5	0.25 62.50	21.90	9 2,250	3 750	83 20,750
1 Dec	2081.80	0.3 ₹ 75	-1.2 -300.00	20.92	1 250	0 0	80 20,000
28 Nov	2094.00	1.5 ₹ 375	0.3 75.00	26.01	4 1,000	0 0	80 20,000
27 Nov	2103.20	1.2 ₹ 300	-0.45 -112.50	25.63	26 6,500	1 250	80 20,000
26 Nov	2085.10	1.65 ₹ 412.5	-2.35 -587.50	25.12	13 3,250	8 2,000	80 20,000
25 Nov	2030.20	4.05 ₹ 1,012.5	-0.4 -100.00	25.22	49 12,250	-4 -1,000	73 18,250
24 Nov	2030.80	4.4 ₹ 1,100	0.4 100.00	26.08	39 9,750	2 500	64 16,000
21 Nov	2052.40	4 ₹ 1,000	1.45 362.50	25.84	7 1,750	-1 -250	64 16,000
20 Nov	2095.60	2.55 ₹ 637.5	-2.3 -575.00	26.01	52 13,000	2 500	64 16,000
19 Nov	2050.20	4.85 ₹ 1,212.5	0.65 162.50	25.50	14 3,500	6 1,500	62 15,500
18 Nov	2050.20	4.2 ₹ 1,050	-0.05 -12.50	25.03	32 8,000	16 4,000	56 14,000
17 Nov	2079.60	4.25 ₹ 1,062.5	-1.75 -437.50	26.69	12 3,000	0 0	41 10,250
13 Nov	2056.20	6 ₹ 1,500	-0.85 -212.50	26.05	4 1,000	0 0	41 10,250
12 Nov	2035.50	6.85 ₹ 1,712.5	-4 -1000.00	25.44	50 12,500	26 6,500	38 9,500
11 Nov	1989.40	10.9 ₹ 2,725	3.85 962.50	24.91	16 4,000	10 2,500	10 2,500
10 Nov	2118.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	2063.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bajaj Finserv Ltd. - strike price 1820 expiring on 30DEC2025

Delta for 1820 PE is -

Historical price for 1820 PE is as follows

On 9 Dec BAJAJFINSV was trading at 2069.50. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 0

On 8 Dec BAJAJFINSV was trading at 2059.20. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 23.79, the open interest changed by -6 which decreased total open position to 73

On 5 Dec BAJAJFINSV was trading at 2096.50. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was 24.92, the open interest changed by 0 which decreased total open position to 80

On 4 Dec BAJAJFINSV was trading at 2049.20. The strike last trading price was 0.85, which was 0.3 higher than the previous day. The implied volatity was 22.83, the open interest changed by 1 which increased total open position to 81

On 3 Dec BAJAJFINSV was trading at 2046.00. The strike last trading price was 0.55, which was 0.25 higher 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 0.55, which was 0.25 higher than the previous day. The implied volatity was 21.90, the open interest changed by 3 which increased total open position to 83

On 1 Dec BAJAJFINSV was trading at 2081.80. The strike last trading price was 0.3, which was -1.2 lower than the previous day. The implied volatity was 20.92, the open interest changed by 0 which decreased total open position to 80

On 28 Nov BAJAJFINSV was trading at 2094.00. The strike last trading price was 1.5, which was 0.3 higher than the previous day. The implied volatity was 26.01, the open interest changed by 0 which decreased total open position to 80

On 27 Nov BAJAJFINSV was trading at 2103.20. The strike last trading price was 1.2, which was -0.45 lower than the previous day. The implied volatity was 25.63, the open interest changed by 1 which increased total open position to 80

On 26 Nov BAJAJFINSV was trading at 2085.10. The strike last trading price was 1.65, which was -2.35 lower than the previous day. The implied volatity was 25.12, the open interest changed by 8 which increased total open position to 80

On 25 Nov BAJAJFINSV was trading at 2030.20. The strike last trading price was 4.05, which was -0.4 lower than the previous day. The implied volatity was 25.22, the open interest changed by -4 which decreased total open position to 73

On 24 Nov BAJAJFINSV was trading at 2030.80. The strike last trading price was 4.4, which was 0.4 higher than the previous day. The implied volatity was 26.08, the open interest changed by 2 which increased total open position to 64

On 21 Nov BAJAJFINSV was trading at 2052.40. The strike last trading price was 4, which was 1.45 higher than the previous day. The implied volatity was 25.84, the open interest changed by -1 which decreased total open position to 64

On 20 Nov BAJAJFINSV was trading at 2095.60. The strike last trading price was 2.55, which was -2.3 lower than the previous day. The implied volatity was 26.01, the open interest changed by 2 which increased total open position to 64

On 19 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 4.85, which was 0.65 higher than the previous day. The implied volatity was 25.50, the open interest changed by 6 which increased total open position to 62

On 18 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 4.2, which was -0.05 lower than the previous day. The implied volatity was 25.03, the open interest changed by 16 which increased total open position to 56

On 17 Nov BAJAJFINSV was trading at 2079.60. The strike last trading price was 4.25, which was -1.75 lower than the previous day. The implied volatity was 26.69, the open interest changed by 0 which decreased total open position to 41

On 13 Nov BAJAJFINSV was trading at 2056.20. The strike last trading price was 6, which was -0.85 lower than the previous day. The implied volatity was 26.05, the open interest changed by 0 which decreased total open position to 41

On 12 Nov BAJAJFINSV was trading at 2035.50. The strike last trading price was 6.85, which was -4 lower than the previous day. The implied volatity was 25.44, the open interest changed by 26 which increased total open position to 38

On 11 Nov BAJAJFINSV was trading at 1989.40. The strike last trading price was 10.9, which was 3.85 higher than the previous day. The implied volatity was 24.91, the open interest changed by 10 which increased total open position to 10

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