BAJAJFINSV

Bajaj Finserv Ltd.

1952.6 +4.50 (0.23%)

L: 1927 H: 1956.6

Back to Option Chain

Historical option data for BAJAJFINSV
30 Jan 2026 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 24-FEB-2026 1980 CE
Delta: 0.47 Vega: 2.04 Theta: -1.28 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	1952.60	46.25 ₹ 11,562.5	-1.65 -412.50	25.61	524 1,31,000	56 14,000	462 1,15,500
29 Jan	1948.10	47.7 ₹ 11,925	0.9 225.00	27.03	591 1,47,750	78 19,500	406 1,01,500

28 Jan	1940.30	47.15 ₹ 11,787.5	8.2 2050.00	27.63	593 1,48,250	46 11,500	328 82,000
27 Jan	1917.70	42.75 ₹ 10,687.5	-9.65 -2412.50	28.01	936 2,34,000	106 26,500	265 66,250
23 Jan	1949.00	54.3 ₹ 13,575	-19.4 -4850.00	25.13	286 71,500	59 14,750	163 40,750
22 Jan	1993.10	75 ₹ 18,750	14.05 3512.50	24.06	173 43,250	-12 -3,000	104 26,000
21 Jan	1959.90	61 ₹ 15,250	1.75 437.50	24.59	97 24,250	48 12,000	116 29,000
20 Jan	1958.70	62.55 ₹ 15,637.5	-23.3 -5825.00	26	81 20,250	66 16,500	67 16,750
19 Jan	2017.80	85.85 ₹ 21,462.5	-37.3 -9325.00	-	0 0	0 0	1 250
16 Jan	2002.50	85.85 ₹ 21,462.5	-37.3 -9325.00	-	0 0	0 0	1 250
14 Jan	2000.90	85.85 ₹ 21,462.5	-37.3 -9325.00	-	0 0	0 0	1 250
13 Jan	2011.20	85.85 ₹ 21,462.5	-37.3 -9325.00	-	0 0	0 0	0 0
12 Jan	1998.90	85.85 ₹ 21,462.5	-37.3 -9325.00	22.51	2 500	1 250	1 250
9 Jan	1992.40	123.15 ₹ 30,787.5	0 0.00	-	0 0	0 0	0 0
8 Jan	2008.90	123.15 ₹ 30,787.5	0 0.00	-	0 0	0 0	0 0
7 Jan	2031.90	123.15 ₹ 30,787.5	0 0.00	-	0 0	0 0	0 0
6 Jan	2044.60	123.15 ₹ 30,787.5	0 0.00	-	0 0	0 0	0 0
5 Jan	2039.20	123.15 ₹ 30,787.5	0 0.00	-	0 0	0 0	0 0
2 Jan	2038.40	123.15 ₹ 30,787.5	0 0.00	-	0 0	0 0	0 0
1 Jan	2037.00	123.15 ₹ 30,787.5	0 0.00	-	0 0	0 0	0 0
31 Dec	2039.90	123.15 ₹ 30,787.5	0 0.00	-	0 0	0 0	0 0

For Bajaj Finserv Ltd. - strike price 1980 expiring on 24FEB2026

Delta for 1980 CE is 0.47

Historical price for 1980 CE is as follows

On 30 Jan BAJAJFINSV was trading at 1952.60. The strike last trading price was 46.25, which was -1.65 lower than the previous day. The implied volatity was 25.61, the open interest changed by 56 which increased total open position to 462

On 29 Jan BAJAJFINSV was trading at 1948.10. The strike last trading price was 47.7, which was 0.9 higher than the previous day. The implied volatity was 27.03, the open interest changed by 78 which increased total open position to 406

On 28 Jan BAJAJFINSV was trading at 1940.30. The strike last trading price was 47.15, which was 8.2 higher than the previous day. The implied volatity was 27.63, the open interest changed by 46 which increased total open position to 328

On 27 Jan BAJAJFINSV was trading at 1917.70. The strike last trading price was 42.75, which was -9.65 lower than the previous day. The implied volatity was 28.01, the open interest changed by 106 which increased total open position to 265

On 23 Jan BAJAJFINSV was trading at 1949.00. The strike last trading price was 54.3, which was -19.4 lower than the previous day. The implied volatity was 25.13, the open interest changed by 59 which increased total open position to 163

On 22 Jan BAJAJFINSV was trading at 1993.10. The strike last trading price was 75, which was 14.05 higher than the previous day. The implied volatity was 24.06, the open interest changed by -12 which decreased total open position to 104

On 21 Jan BAJAJFINSV was trading at 1959.90. The strike last trading price was 61, which was 1.75 higher than the previous day. The implied volatity was 24.59, the open interest changed by 48 which increased total open position to 116

On 20 Jan BAJAJFINSV was trading at 1958.70. The strike last trading price was 62.55, which was -23.3 lower than the previous day. The implied volatity was 26, the open interest changed by 66 which increased total open position to 67

On 19 Jan BAJAJFINSV was trading at 2017.80. The strike last trading price was 85.85, which was -37.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Jan BAJAJFINSV was trading at 2002.50. The strike last trading price was 85.85, which was -37.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 14 Jan BAJAJFINSV was trading at 2000.90. The strike last trading price was 85.85, which was -37.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 13 Jan BAJAJFINSV was trading at 2011.20. The strike last trading price was 85.85, which was -37.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Jan BAJAJFINSV was trading at 1998.90. The strike last trading price was 85.85, which was -37.3 lower than the previous day. The implied volatity was 22.51, the open interest changed by 1 which increased total open position to 1

On 9 Jan BAJAJFINSV was trading at 1992.40. The strike last trading price was 123.15, 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 Jan BAJAJFINSV was trading at 2008.90. The strike last trading price was 123.15, 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 Jan BAJAJFINSV was trading at 2031.90. The strike last trading price was 123.15, 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 Jan BAJAJFINSV was trading at 2044.60. The strike last trading price was 123.15, 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 Jan BAJAJFINSV was trading at 2039.20. The strike last trading price was 123.15, 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 Jan BAJAJFINSV was trading at 2038.40. The strike last trading price was 123.15, 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 Jan BAJAJFINSV was trading at 2037.00. The strike last trading price was 123.15, 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 31 Dec BAJAJFINSV was trading at 2039.90. The strike last trading price was 123.15, 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 24FEB2026 1980 PE
Delta: -0.52 Vega: 2.04 Theta: -0.94 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	1952.60	68.5 ₹ 17,125	-2.4 -600.00	30.25	110 27,500	-7 -1,750	388 97,000
29 Jan	1948.10	71.05 ₹ 17,762.5	-2.8 -700.00	29.42	236 59,000	172 43,000	394 98,500
28 Jan	1940.30	74.8 ₹ 18,700	-18.4 -4600.00	29.18	199 49,750	95 23,750	220 55,000
27 Jan	1917.70	87.15 ₹ 21,787.5	11.6 2900.00	30.67	129 32,250	9 2,250	125 31,250
23 Jan	1949.00	74.45 ₹ 18,612.5	23.25 5812.50	30.47	260 65,000	53 13,250	115 28,750
22 Jan	1993.10	50.5 ₹ 12,625	-22.2 -5550.00	27.65	93 23,250	37 9,250	60 15,000
21 Jan	1959.90	72.9 ₹ 18,225	21.9 5475.00	-	0 0	0 0	23 5,750
20 Jan	1958.70	72.9 ₹ 18,225	21.9 5475.00	29.94	24 6,000	9 2,250	20 5,000
19 Jan	2017.80	51 ₹ 12,750	1.5 375.00	-	0 0	0 0	11 2,750
16 Jan	2002.50	51 ₹ 12,750	1.5 375.00	-	0 0	0 0	11 2,750
14 Jan	2000.90	51 ₹ 12,750	1.5 375.00	26.58	2 500	0 0	11 2,750
13 Jan	2011.20	49.5 ₹ 12,375	-10.5 -2625.00	26.7	4 1,000	1 250	9 2,250
12 Jan	1998.90	60 ₹ 15,000	21.6 5400.00	29.66	1 250	0 0	7 1,750
9 Jan	1992.40	38.4 ₹ 9,600	-12.6 -3150.00	-	0 0	0 0	7 1,750
8 Jan	2008.90	38.4 ₹ 9,600	-12.6 -3150.00	-	0 0	0 0	7 1,750
7 Jan	2031.90	38.4 ₹ 9,600	-12.6 -3150.00	-	0 0	0 0	7 1,750
6 Jan	2044.60	38.4 ₹ 9,600	-12.6 -3150.00	25.83	2 500	1 250	6 1,500
5 Jan	2039.20	51 ₹ 12,750	-7.45 -1862.50	-	0 0	0 0	5 1,250
2 Jan	2038.40	51 ₹ 12,750	-7.45 -1862.50	-	0 0	0 0	5 1,250
1 Jan	2037.00	51 ₹ 12,750	-7.45 -1862.50	-	0 0	0 0	5 1,250
31 Dec	2039.90	51 ₹ 12,750	-7.45 -1862.50	28.15	5 1,250	0 0	0 0

For Bajaj Finserv Ltd. - strike price 1980 expiring on 24FEB2026

Delta for 1980 PE is -0.52

Historical price for 1980 PE is as follows

On 30 Jan BAJAJFINSV was trading at 1952.60. The strike last trading price was 68.5, which was -2.4 lower than the previous day. The implied volatity was 30.25, the open interest changed by -7 which decreased total open position to 388

On 29 Jan BAJAJFINSV was trading at 1948.10. The strike last trading price was 71.05, which was -2.8 lower than the previous day. The implied volatity was 29.42, the open interest changed by 172 which increased total open position to 394

On 28 Jan BAJAJFINSV was trading at 1940.30. The strike last trading price was 74.8, which was -18.4 lower than the previous day. The implied volatity was 29.18, the open interest changed by 95 which increased total open position to 220

On 27 Jan BAJAJFINSV was trading at 1917.70. The strike last trading price was 87.15, which was 11.6 higher than the previous day. The implied volatity was 30.67, the open interest changed by 9 which increased total open position to 125

On 23 Jan BAJAJFINSV was trading at 1949.00. The strike last trading price was 74.45, which was 23.25 higher than the previous day. The implied volatity was 30.47, the open interest changed by 53 which increased total open position to 115

On 22 Jan BAJAJFINSV was trading at 1993.10. The strike last trading price was 50.5, which was -22.2 lower than the previous day. The implied volatity was 27.65, the open interest changed by 37 which increased total open position to 60

On 21 Jan BAJAJFINSV was trading at 1959.90. The strike last trading price was 72.9, which was 21.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 20 Jan BAJAJFINSV was trading at 1958.70. The strike last trading price was 72.9, which was 21.9 higher than the previous day. The implied volatity was 29.94, the open interest changed by 9 which increased total open position to 20

On 19 Jan BAJAJFINSV was trading at 2017.80. The strike last trading price was 51, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 16 Jan BAJAJFINSV was trading at 2002.50. The strike last trading price was 51, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 14 Jan BAJAJFINSV was trading at 2000.90. The strike last trading price was 51, which was 1.5 higher than the previous day. The implied volatity was 26.58, the open interest changed by 0 which decreased total open position to 11

On 13 Jan BAJAJFINSV was trading at 2011.20. The strike last trading price was 49.5, which was -10.5 lower than the previous day. The implied volatity was 26.7, the open interest changed by 1 which increased total open position to 9

On 12 Jan BAJAJFINSV was trading at 1998.90. The strike last trading price was 60, which was 21.6 higher than the previous day. The implied volatity was 29.66, the open interest changed by 0 which decreased total open position to 7

On 9 Jan BAJAJFINSV was trading at 1992.40. The strike last trading price was 38.4, which was -12.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 8 Jan BAJAJFINSV was trading at 2008.90. The strike last trading price was 38.4, which was -12.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 7 Jan BAJAJFINSV was trading at 2031.90. The strike last trading price was 38.4, which was -12.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 6 Jan BAJAJFINSV was trading at 2044.60. The strike last trading price was 38.4, which was -12.6 lower than the previous day. The implied volatity was 25.83, the open interest changed by 1 which increased total open position to 6

On 5 Jan BAJAJFINSV was trading at 2039.20. The strike last trading price was 51, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 2 Jan BAJAJFINSV was trading at 2038.40. The strike last trading price was 51, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 1 Jan BAJAJFINSV was trading at 2037.00. The strike last trading price was 51, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 31 Dec BAJAJFINSV was trading at 2039.90. The strike last trading price was 51, which was -7.45 lower than the previous day. The implied volatity was 28.15, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD