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 1840 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2069.50	219.5 ₹ 54,875	3.5 875.00	-	0 0	4 1,000	0 0
8 Dec	2059.20	219.5 ₹ 54,875	3.5 875.00	-	4 1,000	0 0	0 0
5 Dec	2096.50	216 ₹ 54,000	-19 -4750.00	-	0 0	0 0	0 0
4 Dec	2049.20	216 ₹ 54,000	-19 -4750.00	-	0 0	-4 -1,000	0 0
3 Dec	2046.00	216 ₹ 54,000	-19 -4750.00	24.20	4 1,000	0 0	4 1,000
2 Dec	2065.90	235 ₹ 58,750	2.9 725.00	-	4 1,000	0 0	0 0
1 Dec	2081.80	232.1 ₹ 58,025	0 0.00	-	0 0	0 0	0 0
28 Nov	2094.00	232.1 ₹ 58,025	0 0.00	-	0 0	0 0	0 0
27 Nov	2103.20	232.1 ₹ 58,025	0 0.00	-	0 0	0 0	0 0
26 Nov	2085.10	232.1 ₹ 58,025	0 0.00	-	0 0	0 0	0 0
25 Nov	2030.20	232.1 ₹ 58,025	0 0.00	-	0 0	0 0	0 0
24 Nov	2030.80	232.1 ₹ 58,025	0 0.00	-	0 0	0 0	0 0
21 Nov	2052.40	232.1 ₹ 58,025	0 0.00	-	0 0	0 0	0 0
20 Nov	2095.60	232.1 ₹ 58,025	0 0.00	-	0 0	0 0	0 0
19 Nov	2050.20	232.1 ₹ 58,025	0 0.00	-	0 0	0 0	0 0
18 Nov	2050.20	232.1 ₹ 58,025	0 0.00	-	0 0	0 0	0 0
17 Nov	2079.60	232.1 ₹ 58,025	0 0.00	-	0 0	0 0	0 0
14 Nov	2065.80	232.1 ₹ 58,025	0 0.00	-	0 0	0 0	0 0
13 Nov	2056.20	232.1 ₹ 58,025	0 0.00	-	0 0	0 0	0 0
12 Nov	2035.50	232.1 ₹ 58,025	0 0.00	-	0 0	0 0	0 0
11 Nov	1989.40	232.1 ₹ 58,025	0 0.00	-	0 0	0 0	0 0
10 Nov	2118.30	232.1 ₹ 58,025	0 0.00	-	0 0	0 0	0 0

6 Nov	2063.20	232.1 ₹ 58,025	0 0.00	-	0 0	0 0	0 0
14 Oct	2019.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	2020.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	2004.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	2014.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	2013.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	2032.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	2033.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	2000.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bajaj Finserv Ltd. - strike price 1840 expiring on 30DEC2025

Delta for 1840 CE is -

Historical price for 1840 CE is as follows

On 9 Dec BAJAJFINSV was trading at 2069.50. The strike last trading price was 219.5, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 8 Dec BAJAJFINSV was trading at 2059.20. The strike last trading price was 219.5, which was 3.5 higher 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 216, which was -19 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 216, which was -19 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 3 Dec BAJAJFINSV was trading at 2046.00. The strike last trading price was 216, which was -19 lower than the previous day. The implied volatity was 24.20, the open interest changed by 0 which decreased total open position to 4

On 2 Dec BAJAJFINSV was trading at 2065.90. The strike last trading price was 235, which was 2.9 higher 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 232.1, 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 232.1, 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 232.1, 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 232.1, 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 232.1, 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 232.1, 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 232.1, 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 232.1, 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 232.1, 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 232.1, 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 232.1, 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 14 Nov BAJAJFINSV was trading at 2065.80. The strike last trading price was 232.1, 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 232.1, 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 232.1, 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 232.1, 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 232.1, 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 232.1, 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 14 Oct BAJAJFINSV was trading at 2019.40. 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 13 Oct BAJAJFINSV was trading at 2020.40. 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 Oct BAJAJFINSV was trading at 2004.30. 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 9 Oct BAJAJFINSV was trading at 2014.60. 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 8 Oct BAJAJFINSV was trading at 2013.60. 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 7 Oct BAJAJFINSV was trading at 2032.60. 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 Oct 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 3 Oct BAJAJFINSV was trading at 2000.90. 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

BAJAJFINSV 30DEC2025 1840 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2069.50	0.75 ₹ 187.5	0.35 87.50	-	0 0	-1 -250	0 0
8 Dec	2059.20	0.75 ₹ 187.5	0.35 87.50	22.99	14 3,500	-1 -250	828 2,07,000
5 Dec	2096.50	0.4 ₹ 100	-0.6 -150.00	22.57	56 14,000	-28 -7,000	830 2,07,500
4 Dec	2049.20	1 ₹ 250	0.2 50.00	21.59	1 250	0 0	859 2,14,750
3 Dec	2046.00	0.8 ₹ 200	-0.2 -50.00	-	0 0	-3 -750	0 0
2 Dec	2065.90	0.8 ₹ 200	-0.2 -50.00	21.28	26 6,500	-3 -750	859 2,14,750
1 Dec	2081.80	1 ₹ 250	-0.55 -137.50	22.95	6 1,500	-2 -500	863 2,15,750
28 Nov	2094.00	1.55 ₹ 387.5	0.5 125.00	24.56	3 750	0 0	865 2,16,250
27 Nov	2103.20	1.05 ₹ 262.5	-0.55 -137.50	23.59	53 13,250	-27 -6,750	866 2,16,500
26 Nov	2085.10	1.6 ₹ 400	-3.4 -850.00	23.15	970 2,42,500	770 1,92,500	894 2,23,500
25 Nov	2030.20	4.9 ₹ 1,225	-0.7 -175.00	24.44	76 19,000	-16 -4,000	124 31,000
24 Nov	2030.80	5.7 ₹ 1,425	1.05 262.50	25.79	59 14,750	22 5,500	142 35,500
21 Nov	2052.40	4.6 ₹ 1,150	1.65 412.50	24.89	35 8,750	14 3,500	120 30,000
20 Nov	2095.60	2.95 ₹ 737.5	-2.1 -525.00	25.15	52 13,000	-9 -2,250	106 26,500
19 Nov	2050.20	5 ₹ 1,250	-0.55 -137.50	23.94	36 9,000	6 1,500	111 27,750
18 Nov	2050.20	5.55 ₹ 1,387.5	0.7 175.00	24.91	19 4,750	8 2,000	106 26,500
17 Nov	2079.60	4.85 ₹ 1,212.5	-1.25 -312.50	25.81	33 8,250	6 1,500	98 24,500
14 Nov	2065.80	6.1 ₹ 1,525	-1.5 -375.00	25.36	11 2,750	4 1,000	85 21,250
13 Nov	2056.20	7.6 ₹ 1,900	-0.6 -150.00	25.96	15 3,750	-3 -750	82 20,500
12 Nov	2035.50	8.2 ₹ 2,050	-5.4 -1350.00	24.90	101 25,250	43 10,750	86 21,500
11 Nov	1989.40	12.65 ₹ 3,162.5	-25.15 -6287.50	24.16	54 13,500	42 10,500	42 10,500
10 Nov	2118.30	37.8 ₹ 9,450	0 0.00	10.74	0 0	0 0	0 0
6 Nov	2063.20	37.8 ₹ 9,450	0 0.00	8.63	0 0	0 0	0 0
14 Oct	2019.40	37.8 ₹ 9,450	0 0.00	-	0 0	0 0	0 0
13 Oct	2020.40	37.8 ₹ 9,450	0 0.00	-	0 0	0 0	0 0
10 Oct	2004.30	37.8 ₹ 9,450	0 0.00	-	0 0	0 0	0 0
9 Oct	2014.60	37.8 ₹ 9,450	0 0.00	-	0 0	0 0	0 0
8 Oct	2013.60	37.8 ₹ 9,450	0 0.00	-	0 0	0 0	0 0
7 Oct	2032.60	37.8 ₹ 9,450	0 0.00	-	0 0	0 0	0 0
6 Oct	2033.20	37.8 ₹ 9,450	0 0.00	-	0 0	0 0	0 0
3 Oct	2000.90	37.8 ₹ 9,450	0 0.00	5.19	0 0	0 0	0 0

For Bajaj Finserv Ltd. - strike price 1840 expiring on 30DEC2025

Delta for 1840 PE is -

Historical price for 1840 PE is as follows

On 9 Dec BAJAJFINSV was trading at 2069.50. The strike last trading price was 0.75, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec BAJAJFINSV was trading at 2059.20. The strike last trading price was 0.75, which was 0.35 higher than the previous day. The implied volatity was 22.99, the open interest changed by -1 which decreased total open position to 828

On 5 Dec BAJAJFINSV was trading at 2096.50. The strike last trading price was 0.4, which was -0.6 lower than the previous day. The implied volatity was 22.57, the open interest changed by -28 which decreased total open position to 830

On 4 Dec BAJAJFINSV was trading at 2049.20. The strike last trading price was 1, which was 0.2 higher than the previous day. The implied volatity was 21.59, the open interest changed by 0 which decreased total open position to 859

On 3 Dec BAJAJFINSV was trading at 2046.00. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 2 Dec BAJAJFINSV was trading at 2065.90. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 21.28, the open interest changed by -3 which decreased total open position to 859

On 1 Dec BAJAJFINSV was trading at 2081.80. The strike last trading price was 1, which was -0.55 lower than the previous day. The implied volatity was 22.95, the open interest changed by -2 which decreased total open position to 863

On 28 Nov BAJAJFINSV was trading at 2094.00. The strike last trading price was 1.55, which was 0.5 higher than the previous day. The implied volatity was 24.56, the open interest changed by 0 which decreased total open position to 865

On 27 Nov BAJAJFINSV was trading at 2103.20. The strike last trading price was 1.05, which was -0.55 lower than the previous day. The implied volatity was 23.59, the open interest changed by -27 which decreased total open position to 866

On 26 Nov BAJAJFINSV was trading at 2085.10. The strike last trading price was 1.6, which was -3.4 lower than the previous day. The implied volatity was 23.15, the open interest changed by 770 which increased total open position to 894

On 25 Nov BAJAJFINSV was trading at 2030.20. The strike last trading price was 4.9, which was -0.7 lower than the previous day. The implied volatity was 24.44, the open interest changed by -16 which decreased total open position to 124

On 24 Nov BAJAJFINSV was trading at 2030.80. The strike last trading price was 5.7, which was 1.05 higher than the previous day. The implied volatity was 25.79, the open interest changed by 22 which increased total open position to 142

On 21 Nov BAJAJFINSV was trading at 2052.40. The strike last trading price was 4.6, which was 1.65 higher than the previous day. The implied volatity was 24.89, the open interest changed by 14 which increased total open position to 120

On 20 Nov BAJAJFINSV was trading at 2095.60. The strike last trading price was 2.95, which was -2.1 lower than the previous day. The implied volatity was 25.15, the open interest changed by -9 which decreased total open position to 106

On 19 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 5, which was -0.55 lower than the previous day. The implied volatity was 23.94, the open interest changed by 6 which increased total open position to 111

On 18 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 5.55, which was 0.7 higher than the previous day. The implied volatity was 24.91, the open interest changed by 8 which increased total open position to 106

On 17 Nov BAJAJFINSV was trading at 2079.60. The strike last trading price was 4.85, which was -1.25 lower than the previous day. The implied volatity was 25.81, the open interest changed by 6 which increased total open position to 98

On 14 Nov BAJAJFINSV was trading at 2065.80. The strike last trading price was 6.1, which was -1.5 lower than the previous day. The implied volatity was 25.36, the open interest changed by 4 which increased total open position to 85

On 13 Nov BAJAJFINSV was trading at 2056.20. The strike last trading price was 7.6, which was -0.6 lower than the previous day. The implied volatity was 25.96, the open interest changed by -3 which decreased total open position to 82

On 12 Nov BAJAJFINSV was trading at 2035.50. The strike last trading price was 8.2, which was -5.4 lower than the previous day. The implied volatity was 24.90, the open interest changed by 43 which increased total open position to 86

On 11 Nov BAJAJFINSV was trading at 1989.40. The strike last trading price was 12.65, which was -25.15 lower than the previous day. The implied volatity was 24.16, the open interest changed by 42 which increased total open position to 42

On 10 Nov BAJAJFINSV was trading at 2118.30. The strike last trading price was 37.8, which was 0 lower than the previous day. The implied volatity was 10.74, 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 37.8, which was 0 lower than the previous day. The implied volatity was 8.63, the open interest changed by 0 which decreased total open position to 0

On 14 Oct BAJAJFINSV was trading at 2019.40. The strike last trading price was 37.8, 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 Oct BAJAJFINSV was trading at 2020.40. The strike last trading price was 37.8, 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 Oct BAJAJFINSV was trading at 2004.30. The strike last trading price was 37.8, 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 Oct BAJAJFINSV was trading at 2014.60. The strike last trading price was 37.8, 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 Oct BAJAJFINSV was trading at 2013.60. The strike last trading price was 37.8, 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 7 Oct BAJAJFINSV was trading at 2032.60. The strike last trading price was 37.8, 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 Oct BAJAJFINSV was trading at 2033.20. The strike last trading price was 37.8, 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 Oct BAJAJFINSV was trading at 2000.90. The strike last trading price was 37.8, 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

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