BAJAJFINSV

Bajaj Finserv Ltd.

1992.4 -16.50 (-0.82%)

L: 1981.2 H: 2014.2

Back to Option Chain

Historical option data for BAJAJFINSV
09 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 27-JAN-2026 2060 CE
Delta: 0.24 Vega: 1.37 Theta: -0.84 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

9 Jan	1992.40	11.4 ₹ 2,850	-5.75 -1437.50	18.64	2,521 6,30,250	287 71,750	1,965 4,91,250
8 Jan	2008.90	16.9 ₹ 4,225	-11.65 -2912.50	18.77	2,297 5,74,250	28 7,000	1,677 4,19,250
7 Jan	2031.90	27.9 ₹ 6,975	-8.85 -2212.50	18.96	1,825 4,56,250	209 52,250	1,650 4,12,500
6 Jan	2044.60	37 ₹ 9,250	3.4 850.00	18.93	5,442 13,60,500	-210 -52,500	1,451 3,62,750
5 Jan	2039.20	33.6 ₹ 8,400	-1.15 -287.50	18.63	2,209 5,52,250	205 51,250	1,664 4,16,000
2 Jan	2038.40	35 ₹ 8,750	-0.15 -37.50	17.88	3,202 8,00,500	329 82,250	1,465 3,66,250
1 Jan	2037.00	34.7 ₹ 8,675	-2.9 -725.00	17.72	805 2,01,250	-72 -18,000	1,135 2,83,750
31 Dec	2039.90	36 ₹ 9,000	-1.75 -437.50	17.75	1,995 4,98,750	127 31,750	1,211 3,02,750
30 Dec	2026.40	42.45 ₹ 10,612.5	12.7 3175.00	19.70	1,893 4,73,250	60 15,000	1,087 2,71,750
29 Dec	2012.10	29.85 ₹ 7,462.5	-6.05 -1512.50	19.25	1,024 2,56,000	658 1,64,500	1,025 2,56,250
26 Dec	2017.60	36 ₹ 9,000	-7.2 -1800.00	19.25	231 57,750	75 18,750	367 91,750
24 Dec	2035.70	43 ₹ 10,750	-6.6 -1650.00	18.18	520 1,30,000	149 37,250	294 73,500
23 Dec	2047.60	49 ₹ 12,250	-3.85 -962.50	19.10	186 46,500	88 22,000	146 36,500
22 Dec	2049.80	52.85 ₹ 13,212.5	0.35 87.50	18.35	68 17,000	27 6,750	58 14,500
19 Dec	2043.80	53 ₹ 13,250	8.65 2162.50	18.77	25 6,250	1 250	28 7,000
18 Dec	2026.30	44.35 ₹ 11,087.5	-2.8 -700.00	18.60	63 15,750	16 4,000	27 6,750
17 Dec	2021.20	47.15 ₹ 11,787.5	-12.85 -3212.50	20.28	20 5,000	9 2,250	11 2,750
16 Dec	2035.20	60 ₹ 15,000	-13.9 -3475.00	22.06	1 250	0 0	2 500
15 Dec	2070.50	73.9 ₹ 18,475	-34.1 -8525.00	19.74	2 500	0 0	2 500
12 Dec	2083.10	108 ₹ 27,000	34.5 8625.00	-	0 0	0 0	2 500
11 Dec	2065.80	108 ₹ 27,000	34.5 8625.00	-	0 0	0 0	2 500
10 Dec	2065.80	108 ₹ 27,000	34.5 8625.00	-	0 0	0 0	2 500
9 Dec	2069.50	108 ₹ 27,000	34.5 8625.00	-	0 0	0 0	0 0
8 Dec	2059.20	108 ₹ 27,000	34.5 8625.00	-	0 0	0 0	2 500
5 Dec	2096.50	108 ₹ 27,000	34.5 8625.00	-	1 250	0 0	3 750
4 Dec	2049.20	73.5 ₹ 18,375	-19.6 -4900.00	-	0 0	3 750	0 0
3 Dec	2046.00	73.5 ₹ 18,375	-19.6 -4900.00	21.16	3 750	1 250	1 250
2 Dec	2065.90	93.1 ₹ 23,275	0 0.00	-	0 0	0 0	0 0
1 Dec	2081.80	93.1 ₹ 23,275	0 0.00	-	0 0	0 0	0 0
28 Nov	2094.00	93.1 ₹ 23,275	0 0.00	-	0 0	0 0	0 0
27 Nov	2103.20	93.1 ₹ 23,275	0 0.00	-	0 0	0 0	0 0
26 Nov	2085.10	93.1 ₹ 23,275	0 0.00	-	0 0	0 0	0 0

For Bajaj Finserv Ltd. - strike price 2060 expiring on 27JAN2026

Delta for 2060 CE is 0.24

Historical price for 2060 CE is as follows

On 9 Jan BAJAJFINSV was trading at 1992.40. The strike last trading price was 11.4, which was -5.75 lower than the previous day. The implied volatity was 18.64, the open interest changed by 287 which increased total open position to 1965

On 8 Jan BAJAJFINSV was trading at 2008.90. The strike last trading price was 16.9, which was -11.65 lower than the previous day. The implied volatity was 18.77, the open interest changed by 28 which increased total open position to 1677

On 7 Jan BAJAJFINSV was trading at 2031.90. The strike last trading price was 27.9, which was -8.85 lower than the previous day. The implied volatity was 18.96, the open interest changed by 209 which increased total open position to 1650

On 6 Jan BAJAJFINSV was trading at 2044.60. The strike last trading price was 37, which was 3.4 higher than the previous day. The implied volatity was 18.93, the open interest changed by -210 which decreased total open position to 1451

On 5 Jan BAJAJFINSV was trading at 2039.20. The strike last trading price was 33.6, which was -1.15 lower than the previous day. The implied volatity was 18.63, the open interest changed by 205 which increased total open position to 1664

On 2 Jan BAJAJFINSV was trading at 2038.40. The strike last trading price was 35, which was -0.15 lower than the previous day. The implied volatity was 17.88, the open interest changed by 329 which increased total open position to 1465

On 1 Jan BAJAJFINSV was trading at 2037.00. The strike last trading price was 34.7, which was -2.9 lower than the previous day. The implied volatity was 17.72, the open interest changed by -72 which decreased total open position to 1135

On 31 Dec BAJAJFINSV was trading at 2039.90. The strike last trading price was 36, which was -1.75 lower than the previous day. The implied volatity was 17.75, the open interest changed by 127 which increased total open position to 1211

On 30 Dec BAJAJFINSV was trading at 2026.40. The strike last trading price was 42.45, which was 12.7 higher than the previous day. The implied volatity was 19.70, the open interest changed by 60 which increased total open position to 1087

On 29 Dec BAJAJFINSV was trading at 2012.10. The strike last trading price was 29.85, which was -6.05 lower than the previous day. The implied volatity was 19.25, the open interest changed by 658 which increased total open position to 1025

On 26 Dec BAJAJFINSV was trading at 2017.60. The strike last trading price was 36, which was -7.2 lower than the previous day. The implied volatity was 19.25, the open interest changed by 75 which increased total open position to 367

On 24 Dec BAJAJFINSV was trading at 2035.70. The strike last trading price was 43, which was -6.6 lower than the previous day. The implied volatity was 18.18, the open interest changed by 149 which increased total open position to 294

On 23 Dec BAJAJFINSV was trading at 2047.60. The strike last trading price was 49, which was -3.85 lower than the previous day. The implied volatity was 19.10, the open interest changed by 88 which increased total open position to 146

On 22 Dec BAJAJFINSV was trading at 2049.80. The strike last trading price was 52.85, which was 0.35 higher than the previous day. The implied volatity was 18.35, the open interest changed by 27 which increased total open position to 58

On 19 Dec BAJAJFINSV was trading at 2043.80. The strike last trading price was 53, which was 8.65 higher than the previous day. The implied volatity was 18.77, the open interest changed by 1 which increased total open position to 28

On 18 Dec BAJAJFINSV was trading at 2026.30. The strike last trading price was 44.35, which was -2.8 lower than the previous day. The implied volatity was 18.60, the open interest changed by 16 which increased total open position to 27

On 17 Dec BAJAJFINSV was trading at 2021.20. The strike last trading price was 47.15, which was -12.85 lower than the previous day. The implied volatity was 20.28, the open interest changed by 9 which increased total open position to 11

On 16 Dec BAJAJFINSV was trading at 2035.20. The strike last trading price was 60, which was -13.9 lower than the previous day. The implied volatity was 22.06, the open interest changed by 0 which decreased total open position to 2

On 15 Dec BAJAJFINSV was trading at 2070.50. The strike last trading price was 73.9, which was -34.1 lower than the previous day. The implied volatity was 19.74, the open interest changed by 0 which decreased total open position to 2

On 12 Dec BAJAJFINSV was trading at 2083.10. The strike last trading price was 108, which was 34.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 108, which was 34.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 108, which was 34.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec BAJAJFINSV was trading at 2069.50. The strike last trading price was 108, which was 34.5 higher 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 108, which was 34.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec BAJAJFINSV was trading at 2096.50. The strike last trading price was 108, which was 34.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 4 Dec BAJAJFINSV was trading at 2049.20. The strike last trading price was 73.5, which was -19.6 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 3 Dec BAJAJFINSV was trading at 2046.00. The strike last trading price was 73.5, which was -19.6 lower than the previous day. The implied volatity was 21.16, the open interest changed by 1 which increased total open position to 1

On 2 Dec BAJAJFINSV was trading at 2065.90. The strike last trading price was 93.1, 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 1 Dec BAJAJFINSV was trading at 2081.80. The strike last trading price was 93.1, 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 93.1, 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 93.1, 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 93.1, 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

BAJAJFINSV 27JAN2026 2060 PE
Delta: -0.72 Vega: 1.48 Theta: -0.48 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	1992.40	76.8 ₹ 19,200	13.05 3262.50	21.88	109 27,250	-18 -4,500	724 1,81,000
8 Jan	2008.90	64.45 ₹ 16,112.5	13.5 3375.00	20.75	391 97,750	-12 -3,000	748 1,87,000
7 Jan	2031.90	51.85 ₹ 12,962.5	9.5 2375.00	22.23	531 1,32,750	-13 -3,250	759 1,89,750
6 Jan	2044.60	41.65 ₹ 10,412.5	-1.65 -412.50	21.21	2,228 5,57,000	-18 -4,500	771 1,92,750
5 Jan	2039.20	43.75 ₹ 10,937.5	-5.25 -1312.50	19.90	553 1,38,250	156 39,000	791 1,97,750
2 Jan	2038.40	48.2 ₹ 12,050	-2 -500.00	21.06	564 1,41,000	-55 -13,750	641 1,60,250
1 Jan	2037.00	49.3 ₹ 12,325	-0.75 -187.50	20.82	193 48,250	8 2,000	697 1,74,250
31 Dec	2039.90	52.05 ₹ 13,012.5	1 250.00	21.93	589 1,47,250	421 1,05,250	690 1,72,500
30 Dec	2026.40	48.35 ₹ 12,087.5	-17.65 -4412.50	20.52	126 31,500	47 11,750	268 67,000
29 Dec	2012.10	66 ₹ 16,500	-4.55 -1137.50	21.28	36 9,000	14 3,500	222 55,500
26 Dec	2017.60	70.55 ₹ 17,637.5	15.3 3825.00	24.55	73 18,250	26 6,500	207 51,750
24 Dec	2035.70	55.5 ₹ 13,875	6.65 1662.50	21.48	210 52,500	60 15,000	181 45,250
23 Dec	2047.60	48.7 ₹ 12,175	-0.85 -212.50	19.64	31 7,750	10 2,500	121 30,250
22 Dec	2049.80	49.55 ₹ 12,387.5	-0.55 -137.50	21.37	17 4,250	14 3,500	110 27,500
19 Dec	2043.80	50.05 ₹ 12,512.5	-11 -2750.00	19.91	18 4,500	0 0	94 23,500
18 Dec	2026.30	61.05 ₹ 15,262.5	-8.95 -2237.50	20.71	7 1,750	2 500	96 24,000
17 Dec	2021.20	70 ₹ 17,500	8.9 2225.00	22.64	1 250	0 0	93 23,250
16 Dec	2035.20	61.1 ₹ 15,275	17.1 4275.00	21.91	8 2,000	6 1,500	94 23,500
15 Dec	2070.50	44 ₹ 11,000	0.4 100.00	20.75	1 250	0 0	87 21,750
12 Dec	2083.10	43.6 ₹ 10,900	-7 -1750.00	22.47	3 750	0 0	87 21,750
11 Dec	2065.80	50.6 ₹ 12,650	6.6 1650.00	22.20	1 250	0 0	88 22,000
10 Dec	2065.80	44 ₹ 11,000	-3.3 -825.00	19.77	94 23,500	83 20,750	89 22,250
9 Dec	2069.50	47.3 ₹ 11,825	1.2 300.00	-	0 0	2 500	0 0
8 Dec	2059.20	47.3 ₹ 11,825	1.2 300.00	19.55	2 500	1 250	5 1,250
5 Dec	2096.50	46.1 ₹ 11,525	-55.25 -13812.50	-	0 0	0 0	0 0
4 Dec	2049.20	46.1 ₹ 11,525	-55.25 -13812.50	-	0 0	0 0	0 0
3 Dec	2046.00	46.1 ₹ 11,525	-55.25 -13812.50	-	0 0	0 0	0 0
2 Dec	2065.90	46.1 ₹ 11,525	-55.25 -13812.50	-	0 0	0 0	0 0
1 Dec	2081.80	46.1 ₹ 11,525	-55.25 -13812.50	-	0 0	0 0	0 0
28 Nov	2094.00	46.1 ₹ 11,525	-55.25 -13812.50	-	0 0	4 1,000	0 0
27 Nov	2103.20	46.1 ₹ 11,525	-55.25 -13812.50	23.91	4 1,000	3 750	3 750
26 Nov	2085.10	101.35 ₹ 25,337.5	0 0.00	1.99	0 0	0 0	0 0

For Bajaj Finserv Ltd. - strike price 2060 expiring on 27JAN2026

Delta for 2060 PE is -0.72

Historical price for 2060 PE is as follows

On 9 Jan BAJAJFINSV was trading at 1992.40. The strike last trading price was 76.8, which was 13.05 higher than the previous day. The implied volatity was 21.88, the open interest changed by -18 which decreased total open position to 724

On 8 Jan BAJAJFINSV was trading at 2008.90. The strike last trading price was 64.45, which was 13.5 higher than the previous day. The implied volatity was 20.75, the open interest changed by -12 which decreased total open position to 748

On 7 Jan BAJAJFINSV was trading at 2031.90. The strike last trading price was 51.85, which was 9.5 higher than the previous day. The implied volatity was 22.23, the open interest changed by -13 which decreased total open position to 759

On 6 Jan BAJAJFINSV was trading at 2044.60. The strike last trading price was 41.65, which was -1.65 lower than the previous day. The implied volatity was 21.21, the open interest changed by -18 which decreased total open position to 771

On 5 Jan BAJAJFINSV was trading at 2039.20. The strike last trading price was 43.75, which was -5.25 lower than the previous day. The implied volatity was 19.90, the open interest changed by 156 which increased total open position to 791

On 2 Jan BAJAJFINSV was trading at 2038.40. The strike last trading price was 48.2, which was -2 lower than the previous day. The implied volatity was 21.06, the open interest changed by -55 which decreased total open position to 641

On 1 Jan BAJAJFINSV was trading at 2037.00. The strike last trading price was 49.3, which was -0.75 lower than the previous day. The implied volatity was 20.82, the open interest changed by 8 which increased total open position to 697

On 31 Dec BAJAJFINSV was trading at 2039.90. The strike last trading price was 52.05, which was 1 higher than the previous day. The implied volatity was 21.93, the open interest changed by 421 which increased total open position to 690

On 30 Dec BAJAJFINSV was trading at 2026.40. The strike last trading price was 48.35, which was -17.65 lower than the previous day. The implied volatity was 20.52, the open interest changed by 47 which increased total open position to 268

On 29 Dec BAJAJFINSV was trading at 2012.10. The strike last trading price was 66, which was -4.55 lower than the previous day. The implied volatity was 21.28, the open interest changed by 14 which increased total open position to 222

On 26 Dec BAJAJFINSV was trading at 2017.60. The strike last trading price was 70.55, which was 15.3 higher than the previous day. The implied volatity was 24.55, the open interest changed by 26 which increased total open position to 207

On 24 Dec BAJAJFINSV was trading at 2035.70. The strike last trading price was 55.5, which was 6.65 higher than the previous day. The implied volatity was 21.48, the open interest changed by 60 which increased total open position to 181

On 23 Dec BAJAJFINSV was trading at 2047.60. The strike last trading price was 48.7, which was -0.85 lower than the previous day. The implied volatity was 19.64, the open interest changed by 10 which increased total open position to 121

On 22 Dec BAJAJFINSV was trading at 2049.80. The strike last trading price was 49.55, which was -0.55 lower than the previous day. The implied volatity was 21.37, the open interest changed by 14 which increased total open position to 110

On 19 Dec BAJAJFINSV was trading at 2043.80. The strike last trading price was 50.05, which was -11 lower than the previous day. The implied volatity was 19.91, the open interest changed by 0 which decreased total open position to 94

On 18 Dec BAJAJFINSV was trading at 2026.30. The strike last trading price was 61.05, which was -8.95 lower than the previous day. The implied volatity was 20.71, the open interest changed by 2 which increased total open position to 96

On 17 Dec BAJAJFINSV was trading at 2021.20. The strike last trading price was 70, which was 8.9 higher than the previous day. The implied volatity was 22.64, the open interest changed by 0 which decreased total open position to 93

On 16 Dec BAJAJFINSV was trading at 2035.20. The strike last trading price was 61.1, which was 17.1 higher than the previous day. The implied volatity was 21.91, the open interest changed by 6 which increased total open position to 94

On 15 Dec BAJAJFINSV was trading at 2070.50. The strike last trading price was 44, which was 0.4 higher than the previous day. The implied volatity was 20.75, the open interest changed by 0 which decreased total open position to 87

On 12 Dec BAJAJFINSV was trading at 2083.10. The strike last trading price was 43.6, which was -7 lower than the previous day. The implied volatity was 22.47, the open interest changed by 0 which decreased total open position to 87

On 11 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 50.6, which was 6.6 higher than the previous day. The implied volatity was 22.20, the open interest changed by 0 which decreased total open position to 88

On 10 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 44, which was -3.3 lower than the previous day. The implied volatity was 19.77, the open interest changed by 83 which increased total open position to 89

On 9 Dec BAJAJFINSV was trading at 2069.50. The strike last trading price was 47.3, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 8 Dec BAJAJFINSV was trading at 2059.20. The strike last trading price was 47.3, which was 1.2 higher than the previous day. The implied volatity was 19.55, the open interest changed by 1 which increased total open position to 5

On 5 Dec BAJAJFINSV was trading at 2096.50. The strike last trading price was 46.1, which was -55.25 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 46.1, which was -55.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec BAJAJFINSV was trading at 2046.00. The strike last trading price was 46.1, which was -55.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec BAJAJFINSV was trading at 2065.90. The strike last trading price was 46.1, which was -55.25 lower 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 46.1, which was -55.25 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 46.1, which was -55.25 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 27 Nov BAJAJFINSV was trading at 2103.20. The strike last trading price was 46.1, which was -55.25 lower than the previous day. The implied volatity was 23.91, the open interest changed by 3 which increased total open position to 3

On 26 Nov BAJAJFINSV was trading at 2085.10. The strike last trading price was 101.35, which was 0 lower than the previous day. The implied volatity was 1.99, 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