[--[65.84.65.76]--]

BAJAJFINSV

Bajaj Finserv Ltd.
2021.2 -14.00 (-0.69%)
L: 2011.6 H: 2044

Back to Option Chain


Historical option data for BAJAJFINSV

17 Dec 2025 04:11 PM IST
BAJAJFINSV 30-DEC-2025 2140 CE
Delta: 0.08
Vega: 0.59
Theta: -0.51
Gamma: 0.00
Date Close Ltp Change IV Volume OI Chg OI
17 Dec 2021.20 3 -1.6 20.52 828 102 1,542
16 Dec 2035.20 4.65 -4.15 19.95 840 182 1,424
15 Dec 2070.50 8.65 -6.2 18.03 795 -14 1,242
12 Dec 2083.10 15.5 4.9 17.86 1,318 -50 1,256
11 Dec 2065.80 10.2 -2.5 17.11 735 27 1,309
10 Dec 2065.80 12.45 -1 18.92 1,623 -40 1,282
9 Dec 2069.50 12.85 -0.05 17.77 898 -38 1,322
8 Dec 2059.20 12.95 -13.25 18.64 2,601 681 1,365
5 Dec 2096.50 25.4 11.4 17.96 3,296 -47 678
4 Dec 2049.20 13.85 -0.1 18.57 371 23 731
3 Dec 2046.00 13.4 -7.6 19.05 991 63 705
2 Dec 2065.90 21.5 -5.15 19.29 575 62 642
1 Dec 2081.80 27.5 -3.7 19.07 822 80 588
28 Nov 2094.00 33.1 -4.4 18.24 1,099 73 510
27 Nov 2103.20 38.6 9.3 18.17 2,831 115 440
26 Nov 2085.10 28.8 12.95 17.73 763 61 325
25 Nov 2030.20 15.8 -3.9 18.41 650 -27 264
24 Nov 2030.80 20.4 -6 19.20 372 140 293
21 Nov 2052.40 28 -15.85 19.40 198 76 158
20 Nov 2095.60 45.3 18.25 19.58 192 37 81
19 Nov 2050.20 27.5 -1.45 20.14 64 21 44
18 Nov 2050.20 29.6 -6.3 19.58 6 1 22
17 Nov 2079.60 35.9 -2.95 17.93 11 4 21
14 Nov 2065.80 38.85 6.35 - 0 1 0
13 Nov 2056.20 38.85 6.35 21.18 3 1 17
12 Nov 2035.50 32.5 10.4 20.89 14 5 9
11 Nov 1989.40 22.1 -88.65 21.63 7 4 4
10 Nov 2118.30 110.75 0 - 0 0 0
7 Nov 2102.10 110.75 0 - 0 0 0
6 Nov 2063.20 110.75 0 1.69 0 0 0
4 Nov 2073.20 110.75 0 1.19 0 0 0
3 Nov 2081.60 110.75 0 0.91 0 0 0
31 Oct 2088.30 110.75 0 - 0 0 0
30 Oct 2114.60 110.75 0 - 0 0 0
29 Oct 2137.00 110.75 0 - 0 0 0


For Bajaj Finserv Ltd. - strike price 2140 expiring on 30DEC2025

Delta for 2140 CE is 0.08

Historical price for 2140 CE is as follows

On 17 Dec BAJAJFINSV was trading at 2021.20. The strike last trading price was 3, which was -1.6 lower than the previous day. The implied volatity was 20.52, the open interest changed by 102 which increased total open position to 1542


On 16 Dec BAJAJFINSV was trading at 2035.20. The strike last trading price was 4.65, which was -4.15 lower than the previous day. The implied volatity was 19.95, the open interest changed by 182 which increased total open position to 1424


On 15 Dec BAJAJFINSV was trading at 2070.50. The strike last trading price was 8.65, which was -6.2 lower than the previous day. The implied volatity was 18.03, the open interest changed by -14 which decreased total open position to 1242


On 12 Dec BAJAJFINSV was trading at 2083.10. The strike last trading price was 15.5, which was 4.9 higher than the previous day. The implied volatity was 17.86, the open interest changed by -50 which decreased total open position to 1256


On 11 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 10.2, which was -2.5 lower than the previous day. The implied volatity was 17.11, the open interest changed by 27 which increased total open position to 1309


On 10 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 12.45, which was -1 lower than the previous day. The implied volatity was 18.92, the open interest changed by -40 which decreased total open position to 1282


On 9 Dec BAJAJFINSV was trading at 2069.50. The strike last trading price was 12.85, which was -0.05 lower than the previous day. The implied volatity was 17.77, the open interest changed by -38 which decreased total open position to 1322


On 8 Dec BAJAJFINSV was trading at 2059.20. The strike last trading price was 12.95, which was -13.25 lower than the previous day. The implied volatity was 18.64, the open interest changed by 681 which increased total open position to 1365


On 5 Dec BAJAJFINSV was trading at 2096.50. The strike last trading price was 25.4, which was 11.4 higher than the previous day. The implied volatity was 17.96, the open interest changed by -47 which decreased total open position to 678


On 4 Dec BAJAJFINSV was trading at 2049.20. The strike last trading price was 13.85, which was -0.1 lower than the previous day. The implied volatity was 18.57, the open interest changed by 23 which increased total open position to 731


On 3 Dec BAJAJFINSV was trading at 2046.00. The strike last trading price was 13.4, which was -7.6 lower than the previous day. The implied volatity was 19.05, the open interest changed by 63 which increased total open position to 705


On 2 Dec BAJAJFINSV was trading at 2065.90. The strike last trading price was 21.5, which was -5.15 lower than the previous day. The implied volatity was 19.29, the open interest changed by 62 which increased total open position to 642


On 1 Dec BAJAJFINSV was trading at 2081.80. The strike last trading price was 27.5, which was -3.7 lower than the previous day. The implied volatity was 19.07, the open interest changed by 80 which increased total open position to 588


On 28 Nov BAJAJFINSV was trading at 2094.00. The strike last trading price was 33.1, which was -4.4 lower than the previous day. The implied volatity was 18.24, the open interest changed by 73 which increased total open position to 510


On 27 Nov BAJAJFINSV was trading at 2103.20. The strike last trading price was 38.6, which was 9.3 higher than the previous day. The implied volatity was 18.17, the open interest changed by 115 which increased total open position to 440


On 26 Nov BAJAJFINSV was trading at 2085.10. The strike last trading price was 28.8, which was 12.95 higher than the previous day. The implied volatity was 17.73, the open interest changed by 61 which increased total open position to 325


On 25 Nov BAJAJFINSV was trading at 2030.20. The strike last trading price was 15.8, which was -3.9 lower than the previous day. The implied volatity was 18.41, the open interest changed by -27 which decreased total open position to 264


On 24 Nov BAJAJFINSV was trading at 2030.80. The strike last trading price was 20.4, which was -6 lower than the previous day. The implied volatity was 19.20, the open interest changed by 140 which increased total open position to 293


On 21 Nov BAJAJFINSV was trading at 2052.40. The strike last trading price was 28, which was -15.85 lower than the previous day. The implied volatity was 19.40, the open interest changed by 76 which increased total open position to 158


On 20 Nov BAJAJFINSV was trading at 2095.60. The strike last trading price was 45.3, which was 18.25 higher than the previous day. The implied volatity was 19.58, the open interest changed by 37 which increased total open position to 81


On 19 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 27.5, which was -1.45 lower than the previous day. The implied volatity was 20.14, the open interest changed by 21 which increased total open position to 44


On 18 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 29.6, which was -6.3 lower than the previous day. The implied volatity was 19.58, the open interest changed by 1 which increased total open position to 22


On 17 Nov BAJAJFINSV was trading at 2079.60. The strike last trading price was 35.9, which was -2.95 lower than the previous day. The implied volatity was 17.93, the open interest changed by 4 which increased total open position to 21


On 14 Nov BAJAJFINSV was trading at 2065.80. The strike last trading price was 38.85, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0


On 13 Nov BAJAJFINSV was trading at 2056.20. The strike last trading price was 38.85, which was 6.35 higher than the previous day. The implied volatity was 21.18, the open interest changed by 1 which increased total open position to 17


On 12 Nov BAJAJFINSV was trading at 2035.50. The strike last trading price was 32.5, which was 10.4 higher than the previous day. The implied volatity was 20.89, the open interest changed by 5 which increased total open position to 9


On 11 Nov BAJAJFINSV was trading at 1989.40. The strike last trading price was 22.1, which was -88.65 lower than the previous day. The implied volatity was 21.63, the open interest changed by 4 which increased total open position to 4


On 10 Nov BAJAJFINSV was trading at 2118.30. The strike last trading price was 110.75, 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 Nov BAJAJFINSV was trading at 2102.10. The strike last trading price was 110.75, 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 110.75, which was 0 lower than the previous day. The implied volatity was 1.69, 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 110.75, which was 0 lower than the previous day. The implied volatity was 1.19, the open interest changed by 0 which decreased total open position to 0


On 3 Nov BAJAJFINSV was trading at 2081.60. The strike last trading price was 110.75, which was 0 lower than the previous day. The implied volatity was 0.91, the open interest changed by 0 which decreased total open position to 0


On 31 Oct BAJAJFINSV was trading at 2088.30. The strike last trading price was 110.75, 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 30 Oct BAJAJFINSV was trading at 2114.60. The strike last trading price was 110.75, 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 29 Oct BAJAJFINSV was trading at 2137.00. The strike last trading price was 110.75, 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 2140 PE
Delta: -0.89
Vega: 0.70
Theta: -0.09
Gamma: 0.00
Date Close Ltp Change IV Volume OI Chg OI
17 Dec 2021.20 116.25 10.35 22.61 8 1 143
16 Dec 2035.20 105.9 36 24.67 10 -3 142
15 Dec 2070.50 69.9 9.05 15.49 4 0 146
12 Dec 2083.10 62.8 -15.05 19.17 74 -8 150
11 Dec 2065.80 77.85 -2.15 19.74 7 -1 157
10 Dec 2065.80 80 4.65 18.41 68 0 157
9 Dec 2069.50 75.35 -12.6 17.95 16 0 158
8 Dec 2059.20 85.9 28 20.45 60 -11 159
5 Dec 2096.50 57.85 -33.25 17.94 160 16 173
4 Dec 2049.20 91.1 -9.9 19.12 18 1 157
3 Dec 2046.00 101 16.95 21.02 56 -5 154
2 Dec 2065.90 84.05 12.25 21.49 19 -2 159
1 Dec 2081.80 71.1 6.5 20.22 64 14 163
28 Nov 2094.00 62.95 5.35 19.33 292 44 152
27 Nov 2103.20 56.4 -13.2 18.99 274 12 108
26 Nov 2085.10 68.95 -43.5 18.55 82 9 95
25 Nov 2030.20 112.2 1.4 22.75 21 12 86
24 Nov 2030.80 112.05 19.15 25.27 44 30 73
21 Nov 2052.40 92.9 24.1 21.23 23 11 43
20 Nov 2095.60 69.25 -29 21.21 30 17 30
19 Nov 2050.20 98.25 1.25 - 0 1 0
18 Nov 2050.20 98.25 1.25 22.08 1 0 12
17 Nov 2079.60 97 -8 27.27 6 4 10
14 Nov 2065.80 105 5.85 26.54 4 3 5
13 Nov 2056.20 99.15 11.05 22.49 2 0 0
12 Nov 2035.50 88.1 0 - 0 0 0
11 Nov 1989.40 88.1 0 - 0 0 0
10 Nov 2118.30 88.1 0 0.51 0 0 0
7 Nov 2102.10 88.1 0 0.04 0 0 0
6 Nov 2063.20 88.1 0 - 0 0 0
4 Nov 2073.20 88.1 0 - 0 0 0
3 Nov 2081.60 88.1 0 - 0 0 0
31 Oct 2088.30 88.1 0 - 0 0 0
30 Oct 2114.60 88.1 0 0.40 0 0 0
29 Oct 2137.00 88.1 0 1.16 0 0 0


For Bajaj Finserv Ltd. - strike price 2140 expiring on 30DEC2025

Delta for 2140 PE is -0.89

Historical price for 2140 PE is as follows

On 17 Dec BAJAJFINSV was trading at 2021.20. The strike last trading price was 116.25, which was 10.35 higher than the previous day. The implied volatity was 22.61, the open interest changed by 1 which increased total open position to 143


On 16 Dec BAJAJFINSV was trading at 2035.20. The strike last trading price was 105.9, which was 36 higher than the previous day. The implied volatity was 24.67, the open interest changed by -3 which decreased total open position to 142


On 15 Dec BAJAJFINSV was trading at 2070.50. The strike last trading price was 69.9, which was 9.05 higher than the previous day. The implied volatity was 15.49, the open interest changed by 0 which decreased total open position to 146


On 12 Dec BAJAJFINSV was trading at 2083.10. The strike last trading price was 62.8, which was -15.05 lower than the previous day. The implied volatity was 19.17, the open interest changed by -8 which decreased total open position to 150


On 11 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 77.85, which was -2.15 lower than the previous day. The implied volatity was 19.74, the open interest changed by -1 which decreased total open position to 157


On 10 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 80, which was 4.65 higher than the previous day. The implied volatity was 18.41, the open interest changed by 0 which decreased total open position to 157


On 9 Dec BAJAJFINSV was trading at 2069.50. The strike last trading price was 75.35, which was -12.6 lower than the previous day. The implied volatity was 17.95, the open interest changed by 0 which decreased total open position to 158


On 8 Dec BAJAJFINSV was trading at 2059.20. The strike last trading price was 85.9, which was 28 higher than the previous day. The implied volatity was 20.45, the open interest changed by -11 which decreased total open position to 159


On 5 Dec BAJAJFINSV was trading at 2096.50. The strike last trading price was 57.85, which was -33.25 lower than the previous day. The implied volatity was 17.94, the open interest changed by 16 which increased total open position to 173


On 4 Dec BAJAJFINSV was trading at 2049.20. The strike last trading price was 91.1, which was -9.9 lower than the previous day. The implied volatity was 19.12, the open interest changed by 1 which increased total open position to 157


On 3 Dec BAJAJFINSV was trading at 2046.00. The strike last trading price was 101, which was 16.95 higher than the previous day. The implied volatity was 21.02, the open interest changed by -5 which decreased total open position to 154


On 2 Dec BAJAJFINSV was trading at 2065.90. The strike last trading price was 84.05, which was 12.25 higher than the previous day. The implied volatity was 21.49, the open interest changed by -2 which decreased total open position to 159


On 1 Dec BAJAJFINSV was trading at 2081.80. The strike last trading price was 71.1, which was 6.5 higher than the previous day. The implied volatity was 20.22, the open interest changed by 14 which increased total open position to 163


On 28 Nov BAJAJFINSV was trading at 2094.00. The strike last trading price was 62.95, which was 5.35 higher than the previous day. The implied volatity was 19.33, the open interest changed by 44 which increased total open position to 152


On 27 Nov BAJAJFINSV was trading at 2103.20. The strike last trading price was 56.4, which was -13.2 lower than the previous day. The implied volatity was 18.99, the open interest changed by 12 which increased total open position to 108


On 26 Nov BAJAJFINSV was trading at 2085.10. The strike last trading price was 68.95, which was -43.5 lower than the previous day. The implied volatity was 18.55, the open interest changed by 9 which increased total open position to 95


On 25 Nov BAJAJFINSV was trading at 2030.20. The strike last trading price was 112.2, which was 1.4 higher than the previous day. The implied volatity was 22.75, the open interest changed by 12 which increased total open position to 86


On 24 Nov BAJAJFINSV was trading at 2030.80. The strike last trading price was 112.05, which was 19.15 higher than the previous day. The implied volatity was 25.27, the open interest changed by 30 which increased total open position to 73


On 21 Nov BAJAJFINSV was trading at 2052.40. The strike last trading price was 92.9, which was 24.1 higher than the previous day. The implied volatity was 21.23, the open interest changed by 11 which increased total open position to 43


On 20 Nov BAJAJFINSV was trading at 2095.60. The strike last trading price was 69.25, which was -29 lower than the previous day. The implied volatity was 21.21, the open interest changed by 17 which increased total open position to 30


On 19 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 98.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0


On 18 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 98.25, which was 1.25 higher than the previous day. The implied volatity was 22.08, the open interest changed by 0 which decreased total open position to 12


On 17 Nov BAJAJFINSV was trading at 2079.60. The strike last trading price was 97, which was -8 lower than the previous day. The implied volatity was 27.27, the open interest changed by 4 which increased total open position to 10


On 14 Nov BAJAJFINSV was trading at 2065.80. The strike last trading price was 105, which was 5.85 higher than the previous day. The implied volatity was 26.54, the open interest changed by 3 which increased total open position to 5


On 13 Nov BAJAJFINSV was trading at 2056.20. The strike last trading price was 99.15, which was 11.05 higher than the previous day. The implied volatity was 22.49, 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 88.1, 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 11 Nov BAJAJFINSV was trading at 1989.40. The strike last trading price was 88.1, 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 10 Nov BAJAJFINSV was trading at 2118.30. The strike last trading price was 88.1, which was 0 lower than the previous day. The implied volatity was 0.51, 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 88.1, which was 0 lower than the previous day. The implied volatity was 0.04, 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 88.1, 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 4 Nov BAJAJFINSV was trading at 2073.20. The strike last trading price was 88.1, 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 3 Nov BAJAJFINSV was trading at 2081.60. The strike last trading price was 88.1, 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 31 Oct BAJAJFINSV was trading at 2088.30. The strike last trading price was 88.1, 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 30 Oct BAJAJFINSV was trading at 2114.60. The strike last trading price was 88.1, which was 0 lower than the previous day. The implied volatity was 0.40, the open interest changed by 0 which decreased total open position to 0


On 29 Oct BAJAJFINSV was trading at 2137.00. The strike last trading price was 88.1, which was 0 lower than the previous day. The implied volatity was 1.16, the open interest changed by 0 which decreased total open position to 0