BAJAJFINSV

Bajaj Finserv Ltd.

2049.9 -20.60 (-0.99%)

L: 2046.2 H: 2067.8

Back to Option Chain

Historical option data for BAJAJFINSV
16 Dec 2025 12:31 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 1980 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	2049.60	117.1 ₹ 29,275	18.65 4662.50	-	0 0	0 0	40 10,000

15 Dec	2070.50	117.1 ₹ 29,275	18.65 4662.50	-	0 0	0 0	0 0
12 Dec	2083.10	117.1 ₹ 29,275	18.65 4662.50	18.21	3 750	0 0	39 9,750
11 Dec	2065.80	97.1 ₹ 24,275	-12.9 -3225.00	13.57	13 3,250	3 750	39 9,750
10 Dec	2065.80	110 ₹ 27,500	25.45 6362.50	-	0 0	0 0	36 9,000
9 Dec	2069.50	110 ₹ 27,500	25.45 6362.50	24.01	4 1,000	1 250	36 9,000
8 Dec	2059.20	84.55 ₹ 21,137.5	-48.1 -12025.00	-	11 2,750	2 500	36 9,000
5 Dec	2096.50	131.8 ₹ 32,950	30.95 7737.50	19.32	9 2,250	-1 -250	36 9,000
4 Dec	2049.20	100.85 ₹ 25,212.5	-7.75 -1937.50	22.88	24 6,000	1 250	37 9,250
3 Dec	2046.00	108.6 ₹ 27,150	-25.45 -6362.50	-	0 0	2 500	0 0
2 Dec	2065.90	108.6 ₹ 27,150	-25.45 -6362.50	17.66	2 500	0 0	34 8,500
1 Dec	2081.80	134.05 ₹ 33,512.5	-14.85 -3712.50	-	0 0	7 1,750	0 0
28 Nov	2094.00	134.05 ₹ 33,512.5	-14.85 -3712.50	14.72	11 2,750	7 1,750	34 8,500
27 Nov	2103.20	149.75 ₹ 37,437.5	27.45 6862.50	19.69	18 4,500	4 1,000	27 6,750
26 Nov	2085.10	122.3 ₹ 30,575	32.9 8225.00	12.47	11 2,750	-4 -1,000	23 5,750
25 Nov	2030.20	89.4 ₹ 22,350	-3.7 -925.00	18.38	17 4,250	2 500	26 6,500
24 Nov	2030.80	94 ₹ 23,500	-29.6 -7400.00	16.81	41 10,250	16 4,000	33 8,250
21 Nov	2052.40	123.6 ₹ 30,900	-25 -6250.00	24.02	9 2,250	2 500	17 4,250
20 Nov	2095.60	148.6 ₹ 37,150	20 5000.00	19.58	1 250	0 0	15 3,750
19 Nov	2050.20	128.6 ₹ 32,150	8.4 2100.00	-	0 0	0 0	0 0
18 Nov	2050.20	128.6 ₹ 32,150	8.4 2100.00	-	0 0	1 250	0 0
17 Nov	2079.60	128.6 ₹ 32,150	8.4 2100.00	14.56	2 500	1 250	15 3,750
14 Nov	2065.80	120.2 ₹ 30,050	-2.8 -700.00	16.15	3 750	0 0	13 3,250
13 Nov	2056.20	123 ₹ 30,750	14.25 3562.50	20.56	5 1,250	-3 -750	13 3,250
12 Nov	2035.50	108.5 ₹ 27,125	26.9 6725.00	19.45	48 12,000	-29 -7,250	20 5,000
11 Nov	1989.40	82 ₹ 20,500	-67 -16750.00	20.92	90 22,500	45 11,250	50 12,500
10 Nov	2118.30	149 ₹ 37,250	-62.9 -15725.00	-	0 0	0 0	0 0
7 Nov	2102.10	149 ₹ 37,250	-62.9 -15725.00	-	0 0	0 0	0 0
6 Nov	2063.20	149 ₹ 37,250	-62.9 -15725.00	-	0 0	5 1,250	0 0
4 Nov	2073.20	149 ₹ 37,250	-62.9 -15725.00	22.48	5 1,250	0 0	0 0

For Bajaj Finserv Ltd. - strike price 1980 expiring on 30DEC2025

Delta for 1980 CE is -

Historical price for 1980 CE is as follows

On 16 Dec BAJAJFINSV was trading at 2049.60. The strike last trading price was 117.1, which was 18.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40

On 15 Dec BAJAJFINSV was trading at 2070.50. The strike last trading price was 117.1, which was 18.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec BAJAJFINSV was trading at 2083.10. The strike last trading price was 117.1, which was 18.65 higher than the previous day. The implied volatity was 18.21, the open interest changed by 0 which decreased total open position to 39

On 11 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 97.1, which was -12.9 lower than the previous day. The implied volatity was 13.57, the open interest changed by 3 which increased total open position to 39

On 10 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 110, which was 25.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 9 Dec BAJAJFINSV was trading at 2069.50. The strike last trading price was 110, which was 25.45 higher than the previous day. The implied volatity was 24.01, the open interest changed by 1 which increased total open position to 36

On 8 Dec BAJAJFINSV was trading at 2059.20. The strike last trading price was 84.55, which was -48.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 36

On 5 Dec BAJAJFINSV was trading at 2096.50. The strike last trading price was 131.8, which was 30.95 higher than the previous day. The implied volatity was 19.32, the open interest changed by -1 which decreased total open position to 36

On 4 Dec BAJAJFINSV was trading at 2049.20. The strike last trading price was 100.85, which was -7.75 lower than the previous day. The implied volatity was 22.88, the open interest changed by 1 which increased total open position to 37

On 3 Dec BAJAJFINSV was trading at 2046.00. The strike last trading price was 108.6, which was -25.45 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 2 Dec BAJAJFINSV was trading at 2065.90. The strike last trading price was 108.6, which was -25.45 lower than the previous day. The implied volatity was 17.66, the open interest changed by 0 which decreased total open position to 34

On 1 Dec BAJAJFINSV was trading at 2081.80. The strike last trading price was 134.05, which was -14.85 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 28 Nov BAJAJFINSV was trading at 2094.00. The strike last trading price was 134.05, which was -14.85 lower than the previous day. The implied volatity was 14.72, the open interest changed by 7 which increased total open position to 34

On 27 Nov BAJAJFINSV was trading at 2103.20. The strike last trading price was 149.75, which was 27.45 higher than the previous day. The implied volatity was 19.69, the open interest changed by 4 which increased total open position to 27

On 26 Nov BAJAJFINSV was trading at 2085.10. The strike last trading price was 122.3, which was 32.9 higher than the previous day. The implied volatity was 12.47, the open interest changed by -4 which decreased total open position to 23

On 25 Nov BAJAJFINSV was trading at 2030.20. The strike last trading price was 89.4, which was -3.7 lower than the previous day. The implied volatity was 18.38, the open interest changed by 2 which increased total open position to 26

On 24 Nov BAJAJFINSV was trading at 2030.80. The strike last trading price was 94, which was -29.6 lower than the previous day. The implied volatity was 16.81, the open interest changed by 16 which increased total open position to 33

On 21 Nov BAJAJFINSV was trading at 2052.40. The strike last trading price was 123.6, which was -25 lower than the previous day. The implied volatity was 24.02, the open interest changed by 2 which increased total open position to 17

On 20 Nov BAJAJFINSV was trading at 2095.60. The strike last trading price was 148.6, which was 20 higher than the previous day. The implied volatity was 19.58, the open interest changed by 0 which decreased total open position to 15

On 19 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 128.6, which was 8.4 higher 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 128.6, which was 8.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov BAJAJFINSV was trading at 2079.60. The strike last trading price was 128.6, which was 8.4 higher than the previous day. The implied volatity was 14.56, the open interest changed by 1 which increased total open position to 15

On 14 Nov BAJAJFINSV was trading at 2065.80. The strike last trading price was 120.2, which was -2.8 lower than the previous day. The implied volatity was 16.15, the open interest changed by 0 which decreased total open position to 13

On 13 Nov BAJAJFINSV was trading at 2056.20. The strike last trading price was 123, which was 14.25 higher than the previous day. The implied volatity was 20.56, the open interest changed by -3 which decreased total open position to 13

On 12 Nov BAJAJFINSV was trading at 2035.50. The strike last trading price was 108.5, which was 26.9 higher than the previous day. The implied volatity was 19.45, the open interest changed by -29 which decreased total open position to 20

On 11 Nov BAJAJFINSV was trading at 1989.40. The strike last trading price was 82, which was -67 lower than the previous day. The implied volatity was 20.92, the open interest changed by 45 which increased total open position to 50

On 10 Nov BAJAJFINSV was trading at 2118.30. The strike last trading price was 149, which was -62.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov BAJAJFINSV was trading at 2102.10. The strike last trading price was 149, which was -62.9 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 149, which was -62.9 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 4 Nov BAJAJFINSV was trading at 2073.20. The strike last trading price was 149, which was -62.9 lower than the previous day. The implied volatity was 22.48, the open interest changed by 0 which decreased total open position to 0

BAJAJFINSV 30DEC2025 1980 PE
Delta: -0.16 Vega: 0.97 Theta: -0.58 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	2049.60	6.6 ₹ 1,650	1.95 487.50	19.57	152 38,000	-12 -3,000	300 75,000
15 Dec	2070.50	4.8 ₹ 1,200	0.85 212.50	19.82	276 69,000	-19 -4,750	311 77,750
12 Dec	2083.10	4.1 ₹ 1,025	-2.45 -612.50	19.48	326 81,500	6 1,500	332 83,000
11 Dec	2065.80	6.55 ₹ 1,637.5	-1.05 -262.50	19.43	773 1,93,250	-126 -31,500	325 81,250
10 Dec	2065.80	7.7 ₹ 1,925	0.4 100.00	19.38	327 81,750	-5 -1,250	452 1,13,000
9 Dec	2069.50	8.05 ₹ 2,012.5	-2.8 -700.00	20.01	674 1,68,500	50 12,500	457 1,14,250
8 Dec	2059.20	10.05 ₹ 2,512.5	4.95 1237.50	20.11	607 1,51,750	-100 -25,000	409 1,02,250
5 Dec	2096.50	5.05 ₹ 1,262.5	-8 -2000.00	18.98	721 1,80,250	128 32,000	513 1,28,250
4 Dec	2049.20	13.25 ₹ 3,312.5	-1.65 -412.50	19.81	122 30,500	13 3,250	385 96,250
3 Dec	2046.00	15.5 ₹ 3,875	4.3 1075.00	19.73	457 1,14,250	41 10,250	374 93,500
2 Dec	2065.90	10.7 ₹ 2,675	1.35 337.50	19.69	233 58,250	33 8,250	334 83,500
1 Dec	2081.80	9.45 ₹ 2,362.5	1.05 262.50	20.38	72 18,000	26 6,500	301 75,250
28 Nov	2094.00	8.05 ₹ 2,012.5	0.3 75.00	19.78	68 17,000	21 5,250	276 69,000
27 Nov	2103.20	7.4 ₹ 1,850	-3.2 -800.00	20.07	234 58,500	43 10,750	255 63,750
26 Nov	2085.10	10.4 ₹ 2,600	-14.4 -3600.00	19.76	612 1,53,000	50 12,500	212 53,000
25 Nov	2030.20	24.65 ₹ 6,162.5	-2 -500.00	21.38	154 38,500	29 7,250	162 40,500
24 Nov	2030.80	26.65 ₹ 6,662.5	4.55 1137.50	23.24	91 22,750	32 8,000	134 33,500
21 Nov	2052.40	21.3 ₹ 5,325	7.4 1850.00	21.96	51 12,750	-5 -1,250	102 25,500
20 Nov	2095.60	13.9 ₹ 3,475	-10.05 -2512.50	22.08	77 19,250	-11 -2,750	107 26,750
19 Nov	2050.20	23.95 ₹ 5,987.5	-2 -500.00	21.41	20 5,000	13 3,250	118 29,500
18 Nov	2050.20	25.85 ₹ 6,462.5	5.6 1400.00	23.02	49 12,250	39 9,750	103 25,750
17 Nov	2079.60	19.8 ₹ 4,950	-7.6 -1900.00	22.88	51 12,750	29 7,250	63 15,750
14 Nov	2065.80	27.4 ₹ 6,850	-1.9 -475.00	24.17	2 500	1 250	35 8,750
13 Nov	2056.20	29.3 ₹ 7,325	-6.25 -1562.50	23.82	5 1,250	0 0	34 8,500
12 Nov	2035.50	35.55 ₹ 8,887.5	-21.45 -5362.50	24.11	37 9,250	30 7,500	33 8,250
11 Nov	1989.40	57 ₹ 14,250	26.05 6512.50	26.01	4 1,000	2 500	2 500
10 Nov	2118.30	30.95 ₹ 7,737.5	0 0.00	5.76	0 0	0 0	0 0
7 Nov	2102.10	30.95 ₹ 7,737.5	0 0.00	5.25	0 0	0 0	0 0
6 Nov	2063.20	30.95 ₹ 7,737.5	0 0.00	3.88	0 0	0 0	0 0
4 Nov	2073.20	30.95 ₹ 7,737.5	0 0.00	4.09	0 0	0 0	0 0

For Bajaj Finserv Ltd. - strike price 1980 expiring on 30DEC2025

Delta for 1980 PE is -0.16

Historical price for 1980 PE is as follows

On 16 Dec BAJAJFINSV was trading at 2049.60. The strike last trading price was 6.6, which was 1.95 higher than the previous day. The implied volatity was 19.57, the open interest changed by -12 which decreased total open position to 300

On 15 Dec BAJAJFINSV was trading at 2070.50. The strike last trading price was 4.8, which was 0.85 higher than the previous day. The implied volatity was 19.82, the open interest changed by -19 which decreased total open position to 311

On 12 Dec BAJAJFINSV was trading at 2083.10. The strike last trading price was 4.1, which was -2.45 lower than the previous day. The implied volatity was 19.48, the open interest changed by 6 which increased total open position to 332

On 11 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 6.55, which was -1.05 lower than the previous day. The implied volatity was 19.43, the open interest changed by -126 which decreased total open position to 325

On 10 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 7.7, which was 0.4 higher than the previous day. The implied volatity was 19.38, the open interest changed by -5 which decreased total open position to 452

On 9 Dec BAJAJFINSV was trading at 2069.50. The strike last trading price was 8.05, which was -2.8 lower than the previous day. The implied volatity was 20.01, the open interest changed by 50 which increased total open position to 457

On 8 Dec BAJAJFINSV was trading at 2059.20. The strike last trading price was 10.05, which was 4.95 higher than the previous day. The implied volatity was 20.11, the open interest changed by -100 which decreased total open position to 409

On 5 Dec BAJAJFINSV was trading at 2096.50. The strike last trading price was 5.05, which was -8 lower than the previous day. The implied volatity was 18.98, the open interest changed by 128 which increased total open position to 513

On 4 Dec BAJAJFINSV was trading at 2049.20. The strike last trading price was 13.25, which was -1.65 lower than the previous day. The implied volatity was 19.81, the open interest changed by 13 which increased total open position to 385

On 3 Dec BAJAJFINSV was trading at 2046.00. The strike last trading price was 15.5, which was 4.3 higher than the previous day. The implied volatity was 19.73, the open interest changed by 41 which increased total open position to 374

On 2 Dec BAJAJFINSV was trading at 2065.90. The strike last trading price was 10.7, which was 1.35 higher than the previous day. The implied volatity was 19.69, the open interest changed by 33 which increased total open position to 334

On 1 Dec BAJAJFINSV was trading at 2081.80. The strike last trading price was 9.45, which was 1.05 higher than the previous day. The implied volatity was 20.38, the open interest changed by 26 which increased total open position to 301

On 28 Nov BAJAJFINSV was trading at 2094.00. The strike last trading price was 8.05, which was 0.3 higher than the previous day. The implied volatity was 19.78, the open interest changed by 21 which increased total open position to 276

On 27 Nov BAJAJFINSV was trading at 2103.20. The strike last trading price was 7.4, which was -3.2 lower than the previous day. The implied volatity was 20.07, the open interest changed by 43 which increased total open position to 255

On 26 Nov BAJAJFINSV was trading at 2085.10. The strike last trading price was 10.4, which was -14.4 lower than the previous day. The implied volatity was 19.76, the open interest changed by 50 which increased total open position to 212

On 25 Nov BAJAJFINSV was trading at 2030.20. The strike last trading price was 24.65, which was -2 lower than the previous day. The implied volatity was 21.38, the open interest changed by 29 which increased total open position to 162

On 24 Nov BAJAJFINSV was trading at 2030.80. The strike last trading price was 26.65, which was 4.55 higher than the previous day. The implied volatity was 23.24, the open interest changed by 32 which increased total open position to 134

On 21 Nov BAJAJFINSV was trading at 2052.40. The strike last trading price was 21.3, which was 7.4 higher than the previous day. The implied volatity was 21.96, the open interest changed by -5 which decreased total open position to 102

On 20 Nov BAJAJFINSV was trading at 2095.60. The strike last trading price was 13.9, which was -10.05 lower than the previous day. The implied volatity was 22.08, the open interest changed by -11 which decreased total open position to 107

On 19 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 23.95, which was -2 lower than the previous day. The implied volatity was 21.41, the open interest changed by 13 which increased total open position to 118

On 18 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 25.85, which was 5.6 higher than the previous day. The implied volatity was 23.02, the open interest changed by 39 which increased total open position to 103

On 17 Nov BAJAJFINSV was trading at 2079.60. The strike last trading price was 19.8, which was -7.6 lower than the previous day. The implied volatity was 22.88, the open interest changed by 29 which increased total open position to 63

On 14 Nov BAJAJFINSV was trading at 2065.80. The strike last trading price was 27.4, which was -1.9 lower than the previous day. The implied volatity was 24.17, the open interest changed by 1 which increased total open position to 35

On 13 Nov BAJAJFINSV was trading at 2056.20. The strike last trading price was 29.3, which was -6.25 lower than the previous day. The implied volatity was 23.82, the open interest changed by 0 which decreased total open position to 34

On 12 Nov BAJAJFINSV was trading at 2035.50. The strike last trading price was 35.55, which was -21.45 lower than the previous day. The implied volatity was 24.11, the open interest changed by 30 which increased total open position to 33

On 11 Nov BAJAJFINSV was trading at 1989.40. The strike last trading price was 57, which was 26.05 higher than the previous day. The implied volatity was 26.01, the open interest changed by 2 which increased total open position to 2

On 10 Nov BAJAJFINSV was trading at 2118.30. The strike last trading price was 30.95, which was 0 lower than the previous day. The implied volatity was 5.76, the open interest changed by 0 which decreased total open position to 0

On 7 Nov BAJAJFINSV was trading at 2102.10. The strike last trading price was 30.95, which was 0 lower than the previous day. The implied volatity was 5.25, 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 30.95, which was 0 lower than the previous day. The implied volatity was 3.88, the open interest changed by 0 which decreased total open position to 0

On 4 Nov BAJAJFINSV was trading at 2073.20. The strike last trading price was 30.95, which was 0 lower than the previous day. The implied volatity was 4.09, 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