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 1880 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

9 Dec	2069.50	173.5 ₹ 43,375	-59 -14750.00	-	0 0	0 0	0 0
8 Dec	2059.20	173.5 ₹ 43,375	-59 -14750.00	-	0 0	0 0	13 3,250
5 Dec	2096.50	173.5 ₹ 43,375	-59 -14750.00	-	0 0	0 0	0 0
4 Dec	2049.20	173.5 ₹ 43,375	-59 -14750.00	-	0 0	12 3,000	0 0
3 Dec	2046.00	173.5 ₹ 43,375	-59 -14750.00	-	12 3,000	8 2,000	9 2,250
2 Dec	2065.90	232.5 ₹ 58,125	28.7 7175.00	-	0 0	0 0	0 0
1 Dec	2081.80	232.5 ₹ 58,125	28.7 7175.00	-	0 0	1 250	0 0
28 Nov	2094.00	232.5 ₹ 58,125	28.7 7175.00	20.10	1 250	0 0	0 0
27 Nov	2103.20	203.8 ₹ 50,950	0 0.00	-	0 0	0 0	0 0
26 Nov	2085.10	203.8 ₹ 50,950	0 0.00	-	0 0	0 0	0 0
25 Nov	2030.20	203.8 ₹ 50,950	0 0.00	-	0 0	0 0	0 0
24 Nov	2030.80	203.8 ₹ 50,950	0 0.00	-	0 0	0 0	0 0
21 Nov	2052.40	203.8 ₹ 50,950	0 0.00	-	0 0	0 0	0 0
20 Nov	2095.60	203.8 ₹ 50,950	0 0.00	-	0 0	0 0	0 0
19 Nov	2050.20	203.8 ₹ 50,950	0 0.00	-	0 0	0 0	0 0
18 Nov	2050.20	203.8 ₹ 50,950	0 0.00	-	0 0	0 0	0 0
17 Nov	2079.60	203.8 ₹ 50,950	0 0.00	-	0 0	0 0	0 0
14 Nov	2065.80	203.8 ₹ 50,950	0 0.00	-	0 0	0 0	0 0
13 Nov	2056.20	203.8 ₹ 50,950	0 0.00	-	0 0	0 0	0 0
12 Nov	2035.50	203.8 ₹ 50,950	0 0.00	-	0 0	0 0	0 0
11 Nov	1989.40	203.8 ₹ 50,950	0 0.00	-	0 0	0 0	0 0
10 Nov	2118.30	203.8 ₹ 50,950	0 0.00	-	0 0	0 0	0 0
6 Nov	2063.20	203.8 ₹ 50,950	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 1880 expiring on 30DEC2025

Delta for 1880 CE is -

Historical price for 1880 CE is as follows

On 9 Dec BAJAJFINSV was trading at 2069.50. The strike last trading price was 173.5, which was -59 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 173.5, which was -59 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 5 Dec BAJAJFINSV was trading at 2096.50. The strike last trading price was 173.5, which was -59 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 173.5, which was -59 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 3 Dec BAJAJFINSV was trading at 2046.00. The strike last trading price was 173.5, which was -59 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 9

On 2 Dec BAJAJFINSV was trading at 2065.90. The strike last trading price was 232.5, which was 28.7 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 232.5, which was 28.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov BAJAJFINSV was trading at 2094.00. The strike last trading price was 232.5, which was 28.7 higher than the previous day. The implied volatity was 20.10, 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 203.8, 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 26 Nov BAJAJFINSV was trading at 2085.10. The strike last trading price was 203.8, 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 25 Nov BAJAJFINSV was trading at 2030.20. The strike last trading price was 203.8, 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 24 Nov BAJAJFINSV was trading at 2030.80. The strike last trading price was 203.8, 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 21 Nov BAJAJFINSV was trading at 2052.40. The strike last trading price was 203.8, 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 20 Nov BAJAJFINSV was trading at 2095.60. The strike last trading price was 203.8, 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 19 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 203.8, 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 18 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 203.8, 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 17 Nov BAJAJFINSV was trading at 2079.60. The strike last trading price was 203.8, 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 14 Nov BAJAJFINSV was trading at 2065.80. The strike last trading price was 203.8, 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 Nov BAJAJFINSV was trading at 2056.20. The strike last trading price was 203.8, 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 12 Nov BAJAJFINSV was trading at 2035.50. The strike last trading price was 203.8, 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 11 Nov BAJAJFINSV was trading at 1989.40. The strike last trading price was 203.8, 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 Nov BAJAJFINSV was trading at 2118.30. The strike last trading price was 203.8, 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 Nov BAJAJFINSV was trading at 2063.20. The strike last trading price was 203.8, 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 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 1880 PE
Delta: -0.02 Vega: 0.27 Theta: -0.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2069.50	0.9 ₹ 225	-0.55 -137.50	21.07	195 48,750	-2 -500	1,457 3,64,250
8 Dec	2059.20	1.4 ₹ 350	0.6 150.00	21.49	8 2,000	0 0	1,459 3,64,750
5 Dec	2096.50	0.75 ₹ 187.5	-1.25 -312.50	21.22	103 25,750	7 1,750	1,459 3,64,750
4 Dec	2049.20	2 ₹ 500	-0.45 -112.50	20.58	12 3,000	0 0	1,451 3,62,750
3 Dec	2046.00	2.5 ₹ 625	0.75 187.50	20.43	323 80,750	25 6,250	1,451 3,62,750
2 Dec	2065.90	1.7 ₹ 425	0.05 12.50	20.69	149 37,250	109 27,250	1,422 3,55,500
1 Dec	2081.80	1.65 ₹ 412.5	0.05 12.50	21.52	21 5,250	-2 -500	1,315 3,28,750
28 Nov	2094.00	1.65 ₹ 412.5	-0.15 -37.50	21.39	143 35,750	15 3,750	1,316 3,29,000
27 Nov	2103.20	1.7 ₹ 425	-1.1 -275.00	22.08	1,198 2,99,500	974 2,43,500	1,301 3,25,250
26 Nov	2085.10	2.85 ₹ 712.5	-5.1 -1275.00	22.29	449 1,12,250	80 20,000	329 82,250
25 Nov	2030.20	7.95 ₹ 1,987.5	-0.85 -212.50	23.52	19 4,750	0 0	250 62,500
24 Nov	2030.80	8.85 ₹ 2,212.5	1.75 437.50	24.81	247 61,750	151 37,750	250 62,500
21 Nov	2052.40	6.95 ₹ 1,737.5	2.45 612.50	23.73	49 12,250	20 5,000	101 25,250
20 Nov	2095.60	4.45 ₹ 1,112.5	-3.2 -800.00	24.00	31 7,750	-2 -500	78 19,500
19 Nov	2050.20	7.65 ₹ 1,912.5	-0.9 -225.00	22.87	17 4,250	6 1,500	80 20,000
18 Nov	2050.20	8.4 ₹ 2,100	1.1 275.00	23.94	32 8,000	25 6,250	72 18,000
17 Nov	2079.60	7.3 ₹ 1,825	-3.3 -825.00	24.89	41 10,250	13 3,250	46 11,500
14 Nov	2065.80	10.6 ₹ 2,650	-2.4 -600.00	25.61	1 250	0 0	33 8,250
13 Nov	2056.20	13 ₹ 3,250	-8 -2000.00	-	0 0	26 6,500	0 0
12 Nov	2035.50	13 ₹ 3,250	-8 -2000.00	24.64	37 9,250	26 6,500	33 8,250
11 Nov	1989.40	21 ₹ 5,250	-27.9 -6975.00	24.63	13 3,250	6 1,500	6 1,500
10 Nov	2118.30	48.9 ₹ 12,225	0 0.00	9.49	0 0	0 0	0 0
6 Nov	2063.20	48.9 ₹ 12,225	0 0.00	6.87	0 0	0 0	0 0
14 Oct	2019.40	48.9 ₹ 12,225	0 0.00	-	0 0	0 0	0 0
13 Oct	2020.40	48.9 ₹ 12,225	0 0.00	-	0 0	0 0	0 0
10 Oct	2004.30	48.9 ₹ 12,225	0 0.00	-	0 0	0 0	0 0
9 Oct	2014.60	48.9 ₹ 12,225	0 0.00	-	0 0	0 0	0 0
8 Oct	2013.60	48.9 ₹ 12,225	0 0.00	-	0 0	0 0	0 0
7 Oct	2032.60	48.9 ₹ 12,225	0 0.00	-	0 0	0 0	0 0
6 Oct	2033.20	48.9 ₹ 12,225	0 0.00	-	0 0	0 0	0 0
3 Oct	2000.90	48.9 ₹ 12,225	0 0.00	3.90	0 0	0 0	0 0

For Bajaj Finserv Ltd. - strike price 1880 expiring on 30DEC2025

Delta for 1880 PE is -0.02

Historical price for 1880 PE is as follows

On 9 Dec BAJAJFINSV was trading at 2069.50. The strike last trading price was 0.9, which was -0.55 lower than the previous day. The implied volatity was 21.07, the open interest changed by -2 which decreased total open position to 1457

On 8 Dec BAJAJFINSV was trading at 2059.20. The strike last trading price was 1.4, which was 0.6 higher than the previous day. The implied volatity was 21.49, the open interest changed by 0 which decreased total open position to 1459

On 5 Dec BAJAJFINSV was trading at 2096.50. The strike last trading price was 0.75, which was -1.25 lower than the previous day. The implied volatity was 21.22, the open interest changed by 7 which increased total open position to 1459

On 4 Dec BAJAJFINSV was trading at 2049.20. The strike last trading price was 2, which was -0.45 lower than the previous day. The implied volatity was 20.58, the open interest changed by 0 which decreased total open position to 1451

On 3 Dec BAJAJFINSV was trading at 2046.00. The strike last trading price was 2.5, which was 0.75 higher than the previous day. The implied volatity was 20.43, the open interest changed by 25 which increased total open position to 1451

On 2 Dec BAJAJFINSV was trading at 2065.90. The strike last trading price was 1.7, which was 0.05 higher than the previous day. The implied volatity was 20.69, the open interest changed by 109 which increased total open position to 1422

On 1 Dec BAJAJFINSV was trading at 2081.80. The strike last trading price was 1.65, which was 0.05 higher than the previous day. The implied volatity was 21.52, the open interest changed by -2 which decreased total open position to 1315

On 28 Nov BAJAJFINSV was trading at 2094.00. The strike last trading price was 1.65, which was -0.15 lower than the previous day. The implied volatity was 21.39, the open interest changed by 15 which increased total open position to 1316

On 27 Nov BAJAJFINSV was trading at 2103.20. The strike last trading price was 1.7, which was -1.1 lower than the previous day. The implied volatity was 22.08, the open interest changed by 974 which increased total open position to 1301

On 26 Nov BAJAJFINSV was trading at 2085.10. The strike last trading price was 2.85, which was -5.1 lower than the previous day. The implied volatity was 22.29, the open interest changed by 80 which increased total open position to 329

On 25 Nov BAJAJFINSV was trading at 2030.20. The strike last trading price was 7.95, which was -0.85 lower than the previous day. The implied volatity was 23.52, the open interest changed by 0 which decreased total open position to 250

On 24 Nov BAJAJFINSV was trading at 2030.80. The strike last trading price was 8.85, which was 1.75 higher than the previous day. The implied volatity was 24.81, the open interest changed by 151 which increased total open position to 250

On 21 Nov BAJAJFINSV was trading at 2052.40. The strike last trading price was 6.95, which was 2.45 higher than the previous day. The implied volatity was 23.73, the open interest changed by 20 which increased total open position to 101

On 20 Nov BAJAJFINSV was trading at 2095.60. The strike last trading price was 4.45, which was -3.2 lower than the previous day. The implied volatity was 24.00, the open interest changed by -2 which decreased total open position to 78

On 19 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 7.65, which was -0.9 lower than the previous day. The implied volatity was 22.87, the open interest changed by 6 which increased total open position to 80

On 18 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 8.4, which was 1.1 higher than the previous day. The implied volatity was 23.94, the open interest changed by 25 which increased total open position to 72

On 17 Nov BAJAJFINSV was trading at 2079.60. The strike last trading price was 7.3, which was -3.3 lower than the previous day. The implied volatity was 24.89, the open interest changed by 13 which increased total open position to 46

On 14 Nov BAJAJFINSV was trading at 2065.80. The strike last trading price was 10.6, which was -2.4 lower than the previous day. The implied volatity was 25.61, the open interest changed by 0 which decreased total open position to 33

On 13 Nov BAJAJFINSV was trading at 2056.20. The strike last trading price was 13, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 0

On 12 Nov BAJAJFINSV was trading at 2035.50. The strike last trading price was 13, which was -8 lower than the previous day. The implied volatity was 24.64, the open interest changed by 26 which increased total open position to 33

On 11 Nov BAJAJFINSV was trading at 1989.40. The strike last trading price was 21, which was -27.9 lower than the previous day. The implied volatity was 24.63, the open interest changed by 6 which increased total open position to 6

On 10 Nov BAJAJFINSV was trading at 2118.30. The strike last trading price was 48.9, which was 0 lower than the previous day. The implied volatity was 9.49, 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 48.9, which was 0 lower than the previous day. The implied volatity was 6.87, 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 48.9, 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 48.9, 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 48.9, 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 48.9, 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 48.9, 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 48.9, 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 48.9, 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 48.9, which was 0 lower than the previous day. The implied volatity was 3.90, 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