BAJAJFINSV

Bajaj Finserv Ltd.

2083.1 +17.30 (0.84%)

L: 2069.2 H: 2093

Back to Option Chain

Historical option data for BAJAJFINSV
12 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 1900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2083.10	171.7 ₹ 42,925	-6.5 -1625.00	-	0 0	0 0	184 46,000
11 Dec	2065.80	171.7 ₹ 42,925	-6.5 -1625.00	-	1 250	0 0	184 46,000
10 Dec	2065.80	178.2 ₹ 44,550	-3.3 -825.00	30.57	1 250	0 0	185 46,250
9 Dec	2069.50	181.5 ₹ 45,375	-27.9 -6975.00	27.25	2 500	-1 -250	185 46,250
8 Dec	2059.20	208.85 ₹ 52,212.5	43.85 10962.50	-	0 0	0 0	186 46,500
5 Dec	2096.50	208.85 ₹ 52,212.5	43.85 10962.50	24.72	7 1,750	-1 -250	186 46,500
4 Dec	2049.20	165 ₹ 41,250	9.5 2375.00	20.35	15 3,750	1 250	187 46,750
3 Dec	2046.00	155.5 ₹ 38,875	-24.55 -6137.50	16.65	163 40,750	-21 -5,250	186 46,500
2 Dec	2065.90	180.05 ₹ 45,012.5	-15.05 -3762.50	-	47 11,750	-5 -1,250	202 50,500
1 Dec	2081.80	195.1 ₹ 48,775	-13.75 -3437.50	-	6 1,500	2 500	208 52,000
28 Nov	2094.00	208.85 ₹ 52,212.5	-9.15 -2287.50	-	1 250	0 0	205 51,250
27 Nov	2103.20	218 ₹ 54,500	15.55 3887.50	-	14 3,500	8 2,000	204 51,000
26 Nov	2085.10	203.9 ₹ 50,975	39.4 9850.00	22.50	145 36,250	15 3,750	196 49,000

25 Nov	2030.20	164.5 ₹ 41,125	5.5 1375.00	25.98	5 1,250	0 0	181 45,250
24 Nov	2030.80	160 ₹ 40,000	-33.95 -8487.50	11.78	20 5,000	2 500	181 45,250
21 Nov	2052.40	193.95 ₹ 48,487.5	-21.95 -5487.50	28.87	20 5,000	9 2,250	178 44,500
20 Nov	2095.60	215.9 ₹ 53,975	45.5 11375.00	-	135 33,750	83 20,750	169 42,250
19 Nov	2050.20	170.4 ₹ 42,600	-9.6 -2400.00	17.89	11 2,750	8 2,000	86 21,500
18 Nov	2050.20	180 ₹ 45,000	-3 -750.00	19.14	1 250	0 0	77 19,250
17 Nov	2079.60	183 ₹ 45,750	1.95 487.50	-	4 1,000	1 250	77 19,250
14 Nov	2065.80	181.05 ₹ 45,262.5	3.55 887.50	-	1 250	0 0	77 19,250
13 Nov	2056.20	177.5 ₹ 44,375	10.05 2512.50	-	2 500	0 0	77 19,250
12 Nov	2035.50	167.4 ₹ 41,850	36.5 9125.00	16.69	21 5,250	-5 -1,250	77 19,250
11 Nov	1989.40	133 ₹ 33,250	-47 -11750.00	19.37	138 34,500	74 18,500	82 20,500
10 Nov	2118.30	180 ₹ 45,000	-95.9 -23975.00	-	0 0	8 2,000	0 0
6 Nov	2063.20	275.9 ₹ 68,975	0 0.00	-	0 0	0 0	0 0

For Bajaj Finserv Ltd. - strike price 1900 expiring on 30DEC2025

Delta for 1900 CE is -

Historical price for 1900 CE is as follows

On 12 Dec BAJAJFINSV was trading at 2083.10. The strike last trading price was 171.7, which was -6.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 184

On 11 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 171.7, which was -6.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 184

On 10 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 178.2, which was -3.3 lower than the previous day. The implied volatity was 30.57, the open interest changed by 0 which decreased total open position to 185

On 9 Dec BAJAJFINSV was trading at 2069.50. The strike last trading price was 181.5, which was -27.9 lower than the previous day. The implied volatity was 27.25, the open interest changed by -1 which decreased total open position to 185

On 8 Dec BAJAJFINSV was trading at 2059.20. The strike last trading price was 208.85, which was 43.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 186

On 5 Dec BAJAJFINSV was trading at 2096.50. The strike last trading price was 208.85, which was 43.85 higher than the previous day. The implied volatity was 24.72, the open interest changed by -1 which decreased total open position to 186

On 4 Dec BAJAJFINSV was trading at 2049.20. The strike last trading price was 165, which was 9.5 higher than the previous day. The implied volatity was 20.35, the open interest changed by 1 which increased total open position to 187

On 3 Dec BAJAJFINSV was trading at 2046.00. The strike last trading price was 155.5, which was -24.55 lower than the previous day. The implied volatity was 16.65, the open interest changed by -21 which decreased total open position to 186

On 2 Dec BAJAJFINSV was trading at 2065.90. The strike last trading price was 180.05, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 202

On 1 Dec BAJAJFINSV was trading at 2081.80. The strike last trading price was 195.1, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 208

On 28 Nov BAJAJFINSV was trading at 2094.00. The strike last trading price was 208.85, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 205

On 27 Nov BAJAJFINSV was trading at 2103.20. The strike last trading price was 218, which was 15.55 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 204

On 26 Nov BAJAJFINSV was trading at 2085.10. The strike last trading price was 203.9, which was 39.4 higher than the previous day. The implied volatity was 22.50, the open interest changed by 15 which increased total open position to 196

On 25 Nov BAJAJFINSV was trading at 2030.20. The strike last trading price was 164.5, which was 5.5 higher than the previous day. The implied volatity was 25.98, the open interest changed by 0 which decreased total open position to 181

On 24 Nov BAJAJFINSV was trading at 2030.80. The strike last trading price was 160, which was -33.95 lower than the previous day. The implied volatity was 11.78, the open interest changed by 2 which increased total open position to 181

On 21 Nov BAJAJFINSV was trading at 2052.40. The strike last trading price was 193.95, which was -21.95 lower than the previous day. The implied volatity was 28.87, the open interest changed by 9 which increased total open position to 178

On 20 Nov BAJAJFINSV was trading at 2095.60. The strike last trading price was 215.9, which was 45.5 higher than the previous day. The implied volatity was -, the open interest changed by 83 which increased total open position to 169

On 19 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 170.4, which was -9.6 lower than the previous day. The implied volatity was 17.89, the open interest changed by 8 which increased total open position to 86

On 18 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 180, which was -3 lower than the previous day. The implied volatity was 19.14, the open interest changed by 0 which decreased total open position to 77

On 17 Nov BAJAJFINSV was trading at 2079.60. The strike last trading price was 183, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 77

On 14 Nov BAJAJFINSV was trading at 2065.80. The strike last trading price was 181.05, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77

On 13 Nov BAJAJFINSV was trading at 2056.20. The strike last trading price was 177.5, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77

On 12 Nov BAJAJFINSV was trading at 2035.50. The strike last trading price was 167.4, which was 36.5 higher than the previous day. The implied volatity was 16.69, the open interest changed by -5 which decreased total open position to 77

On 11 Nov BAJAJFINSV was trading at 1989.40. The strike last trading price was 133, which was -47 lower than the previous day. The implied volatity was 19.37, the open interest changed by 74 which increased total open position to 82

On 10 Nov BAJAJFINSV was trading at 2118.30. The strike last trading price was 180, which was -95.9 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 6 Nov BAJAJFINSV was trading at 2063.20. The strike last trading price was 275.9, 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

BAJAJFINSV 30DEC2025 1900 PE
Delta: -0.02 Vega: 0.26 Theta: -0.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2083.10	0.95 ₹ 237.5	-0.35 -87.50	22.47	66 16,500	25 6,250	1,287 3,21,750
11 Dec	2065.80	1.3 ₹ 325	-0.3 -75.00	21.39	51 12,750	-2 -500	1,263 3,15,750
10 Dec	2065.80	1.6 ₹ 400	0 0.00	21.14	104 26,000	-12 -3,000	1,265 3,16,250
9 Dec	2069.50	1.55 ₹ 387.5	-0.75 -187.50	21.07	304 76,000	-21 -5,250	1,277 3,19,250
8 Dec	2059.20	2.2 ₹ 550	1.05 262.50	21.29	385 96,250	22 5,500	1,295 3,23,750
5 Dec	2096.50	1.2 ₹ 300	-2.05 -512.50	20.83	596 1,49,000	7 1,750	1,273 3,18,250
4 Dec	2049.20	3.15 ₹ 787.5	-0.65 -162.50	20.56	234 58,500	19 4,750	1,266 3,16,500
3 Dec	2046.00	3.8 ₹ 950	1.15 287.50	20.32	251 62,750	-48 -12,000	1,245 3,11,250
2 Dec	2065.90	2.6 ₹ 650	0.25 62.50	20.56	137 34,250	10 2,500	1,293 3,23,250
1 Dec	2081.80	2.4 ₹ 600	0.15 37.50	21.27	211 52,750	85 21,250	1,283 3,20,750
28 Nov	2094.00	2.2 ₹ 550	-0.2 -50.00	20.95	867 2,16,750	713 1,78,250	1,199 2,99,750
27 Nov	2103.20	2.3 ₹ 575	-1.45 -362.50	21.66	619 1,54,750	107 26,750	486 1,21,500
26 Nov	2085.10	3.7 ₹ 925	-6.3 -1575.00	21.76	526 1,31,500	23 5,750	381 95,250
25 Nov	2030.20	9.85 ₹ 2,462.5	-1 -250.00	22.91	275 68,750	49 12,250	356 89,000
24 Nov	2030.80	10.8 ₹ 2,700	1.65 412.50	24.20	154 38,500	30 7,500	307 76,750
21 Nov	2052.40	8.55 ₹ 2,137.5	2.9 725.00	23.17	219 54,750	53 13,250	278 69,500
20 Nov	2095.60	5.8 ₹ 1,450	-3.9 -975.00	23.77	183 45,750	-68 -17,000	225 56,250
19 Nov	2050.20	9.65 ₹ 2,412.5	-1.1 -275.00	22.49	103 25,750	22 5,500	290 72,500
18 Nov	2050.20	10.75 ₹ 2,687.5	1.95 487.50	23.77	64 16,000	20 5,000	264 66,000
17 Nov	2079.60	8.75 ₹ 2,187.5	-2.6 -650.00	24.30	69 17,250	19 4,750	243 60,750
14 Nov	2065.80	11.2 ₹ 2,800	-1.3 -325.00	24.17	174 43,500	-51 -12,750	221 55,250
13 Nov	2056.20	12.5 ₹ 3,125	-2.25 -562.50	24.14	61 15,250	6 1,500	272 68,000
12 Nov	2035.50	14.9 ₹ 3,725	-9.8 -2450.00	23.82	299 74,750	33 8,250	267 66,750
11 Nov	1989.40	24 ₹ 6,000	8.25 2062.50	23.79	527 1,31,750	232 58,000	232 58,000
10 Nov	2118.30	15.75 ₹ 3,937.5	0 0.00	8.80	0 0	0 0	0 0
6 Nov	2063.20	15.75 ₹ 3,937.5	0 0.00	6.45	0 0	0 0	0 0

For Bajaj Finserv Ltd. - strike price 1900 expiring on 30DEC2025

Delta for 1900 PE is -0.02

Historical price for 1900 PE is as follows

On 12 Dec BAJAJFINSV was trading at 2083.10. The strike last trading price was 0.95, which was -0.35 lower than the previous day. The implied volatity was 22.47, the open interest changed by 25 which increased total open position to 1287

On 11 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 1.3, which was -0.3 lower than the previous day. The implied volatity was 21.39, the open interest changed by -2 which decreased total open position to 1263

On 10 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 1.6, which was 0 lower than the previous day. The implied volatity was 21.14, the open interest changed by -12 which decreased total open position to 1265

On 9 Dec BAJAJFINSV was trading at 2069.50. The strike last trading price was 1.55, which was -0.75 lower than the previous day. The implied volatity was 21.07, the open interest changed by -21 which decreased total open position to 1277

On 8 Dec BAJAJFINSV was trading at 2059.20. The strike last trading price was 2.2, which was 1.05 higher than the previous day. The implied volatity was 21.29, the open interest changed by 22 which increased total open position to 1295

On 5 Dec BAJAJFINSV was trading at 2096.50. The strike last trading price was 1.2, which was -2.05 lower than the previous day. The implied volatity was 20.83, the open interest changed by 7 which increased total open position to 1273

On 4 Dec BAJAJFINSV was trading at 2049.20. The strike last trading price was 3.15, which was -0.65 lower than the previous day. The implied volatity was 20.56, the open interest changed by 19 which increased total open position to 1266

On 3 Dec BAJAJFINSV was trading at 2046.00. The strike last trading price was 3.8, which was 1.15 higher than the previous day. The implied volatity was 20.32, the open interest changed by -48 which decreased total open position to 1245

On 2 Dec BAJAJFINSV was trading at 2065.90. The strike last trading price was 2.6, which was 0.25 higher than the previous day. The implied volatity was 20.56, the open interest changed by 10 which increased total open position to 1293

On 1 Dec BAJAJFINSV was trading at 2081.80. The strike last trading price was 2.4, which was 0.15 higher than the previous day. The implied volatity was 21.27, the open interest changed by 85 which increased total open position to 1283

On 28 Nov BAJAJFINSV was trading at 2094.00. The strike last trading price was 2.2, which was -0.2 lower than the previous day. The implied volatity was 20.95, the open interest changed by 713 which increased total open position to 1199

On 27 Nov BAJAJFINSV was trading at 2103.20. The strike last trading price was 2.3, which was -1.45 lower than the previous day. The implied volatity was 21.66, the open interest changed by 107 which increased total open position to 486

On 26 Nov BAJAJFINSV was trading at 2085.10. The strike last trading price was 3.7, which was -6.3 lower than the previous day. The implied volatity was 21.76, the open interest changed by 23 which increased total open position to 381

On 25 Nov BAJAJFINSV was trading at 2030.20. The strike last trading price was 9.85, which was -1 lower than the previous day. The implied volatity was 22.91, the open interest changed by 49 which increased total open position to 356

On 24 Nov BAJAJFINSV was trading at 2030.80. The strike last trading price was 10.8, which was 1.65 higher than the previous day. The implied volatity was 24.20, the open interest changed by 30 which increased total open position to 307

On 21 Nov BAJAJFINSV was trading at 2052.40. The strike last trading price was 8.55, which was 2.9 higher than the previous day. The implied volatity was 23.17, the open interest changed by 53 which increased total open position to 278

On 20 Nov BAJAJFINSV was trading at 2095.60. The strike last trading price was 5.8, which was -3.9 lower than the previous day. The implied volatity was 23.77, the open interest changed by -68 which decreased total open position to 225

On 19 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 9.65, which was -1.1 lower than the previous day. The implied volatity was 22.49, the open interest changed by 22 which increased total open position to 290

On 18 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 10.75, which was 1.95 higher than the previous day. The implied volatity was 23.77, the open interest changed by 20 which increased total open position to 264

On 17 Nov BAJAJFINSV was trading at 2079.60. The strike last trading price was 8.75, which was -2.6 lower than the previous day. The implied volatity was 24.30, the open interest changed by 19 which increased total open position to 243

On 14 Nov BAJAJFINSV was trading at 2065.80. The strike last trading price was 11.2, which was -1.3 lower than the previous day. The implied volatity was 24.17, the open interest changed by -51 which decreased total open position to 221

On 13 Nov BAJAJFINSV was trading at 2056.20. The strike last trading price was 12.5, which was -2.25 lower than the previous day. The implied volatity was 24.14, the open interest changed by 6 which increased total open position to 272

On 12 Nov BAJAJFINSV was trading at 2035.50. The strike last trading price was 14.9, which was -9.8 lower than the previous day. The implied volatity was 23.82, the open interest changed by 33 which increased total open position to 267

On 11 Nov BAJAJFINSV was trading at 1989.40. The strike last trading price was 24, which was 8.25 higher than the previous day. The implied volatity was 23.79, the open interest changed by 232 which increased total open position to 232

On 10 Nov BAJAJFINSV was trading at 2118.30. The strike last trading price was 15.75, which was 0 lower than the previous day. The implied volatity was 8.80, 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 15.75, which was 0 lower than the previous day. The implied volatity was 6.45, 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