BAJAJFINSV
Bajaj Finserv Ltd.
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































































































































































































































