BAJAJFINSV

Bajaj Finserv Ltd.

2083.1 +17.30 (0.84%)

L: 2069.2 H: 2093

Back to Option Chain

Historical option data for BAJAJFINSV
15 Dec 2025 09:01 AM 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 2180 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	2083.10	7.45 ₹ 1,862.5	2.15 537.50	-	364 91,000	-39 -9,750	366 91,500
12 Dec	2083.10	7.45 ₹ 1,862.5	2.15 537.50	18.49	364 91,000	-41 -10,250	366 91,500
11 Dec	2065.80	5.05 ₹ 1,262.5	-1.6 -400.00	18.10	350 87,500	-65 -16,250	408 1,02,000
10 Dec	2065.80	6.95 ₹ 1,737.5	-0.1 -25.00	20.05	626 1,56,500	-47 -11,750	475 1,18,750
9 Dec	2069.50	6.7 ₹ 1,675	0.2 50.00	18.57	308 77,000	-28 -7,000	523 1,30,750
8 Dec	2059.20	6.9 ₹ 1,725	-7.85 -1962.50	19.30	966 2,41,500	34 8,500	670 1,67,500
5 Dec	2096.50	13.9 ₹ 3,475	6.25 1562.50	18.03	1,271 3,17,750	68 17,000	636 1,59,000

4 Dec	2049.20	7.6 ₹ 1,900	0 0.00	19.06	115 28,750	14 3,500	568 1,42,000
3 Dec	2046.00	7.4 ₹ 1,850	-4.75 -1187.50	19.45	454 1,13,500	144 36,000	554 1,38,500
2 Dec	2065.90	12.15 ₹ 3,037.5	-3.7 -925.00	19.33	291 72,750	21 5,250	409 1,02,250
1 Dec	2081.80	16.2 ₹ 4,050	-2.8 -700.00	19.14	213 53,250	79 19,750	390 97,500
28 Nov	2094.00	19.5 ₹ 4,875	-3.8 -950.00	18.03	392 98,000	25 6,250	311 77,750
27 Nov	2103.20	23.8 ₹ 5,950	6.3 1575.00	18.11	686 1,71,500	23 5,750	282 70,500
26 Nov	2085.10	17.65 ₹ 4,412.5	8.15 2037.50	18.04	540 1,35,000	122 30,500	259 64,750
25 Nov	2030.20	9.45 ₹ 2,362.5	-2.8 -700.00	18.85	175 43,750	47 11,750	134 33,500
24 Nov	2030.80	12.3 ₹ 3,075	-4.4 -1100.00	19.35	108 27,000	21 5,250	81 20,250
21 Nov	2052.40	18.25 ₹ 4,562.5	-11.1 -2775.00	19.73	67 16,750	7 1,750	61 15,250
20 Nov	2095.60	29.7 ₹ 7,425	11.75 2937.50	19.29	151 37,750	29 7,250	53 13,250
19 Nov	2050.20	17.95 ₹ 4,487.5	0.4 100.00	20.30	33 8,250	22 5,500	23 5,750
18 Nov	2050.20	17.55 ₹ 4,387.5	-74.15 -18537.50	-	0 0	0 0	0 0
17 Nov	2079.60	17.55 ₹ 4,387.5	-74.15 -18537.50	-	0 0	0 0	0 0
14 Nov	2065.80	17.55 ₹ 4,387.5	-74.15 -18537.50	-	0 0	0 0	0 0
13 Nov	2056.20	17.55 ₹ 4,387.5	-74.15 -18537.50	-	0 0	1 250	0 0
12 Nov	2035.50	17.55 ₹ 4,387.5	-74.15 -18537.50	18.81	1 250	0 0	0 0
11 Nov	1989.40	91.7 ₹ 22,925	0 0.00	5.33	0 0	0 0	0 0
10 Nov	2118.30	91.7 ₹ 22,925	0 0.00	0.97	0 0	0 0	0 0
7 Nov	2102.10	91.7 ₹ 22,925	0 0.00	1.36	0 0	0 0	0 0
6 Nov	2063.20	91.7 ₹ 22,925	0 0.00	2.69	0 0	0 0	0 0
4 Nov	2073.20	91.7 ₹ 22,925	0 0.00	2.33	0 0	0 0	0 0
3 Nov	2081.60	91.7 ₹ 22,925	0 0.00	2.23	0 0	0 0	0 0
31 Oct	2088.30	91.7 ₹ 22,925	0 0.00	-	0 0	0 0	0 0
30 Oct	2114.60	91.7 ₹ 22,925	0 0.00	0.85	0 0	0 0	0 0
29 Oct	2137.00	91.7 ₹ 22,925	0 0.00	0.13	0 0	0 0	0 0

For Bajaj Finserv Ltd. - strike price 2180 expiring on 30DEC2025

Delta for 2180 CE is -

Historical price for 2180 CE is as follows

On 15 Dec BAJAJFINSV was trading at 2083.10. The strike last trading price was 7.45, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -39 which decreased total open position to 366

On 12 Dec BAJAJFINSV was trading at 2083.10. The strike last trading price was 7.45, which was 2.15 higher than the previous day. The implied volatity was 18.49, the open interest changed by -41 which decreased total open position to 366

On 11 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 5.05, which was -1.6 lower than the previous day. The implied volatity was 18.10, the open interest changed by -65 which decreased total open position to 408

On 10 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 6.95, which was -0.1 lower than the previous day. The implied volatity was 20.05, the open interest changed by -47 which decreased total open position to 475

On 9 Dec BAJAJFINSV was trading at 2069.50. The strike last trading price was 6.7, which was 0.2 higher than the previous day. The implied volatity was 18.57, the open interest changed by -28 which decreased total open position to 523

On 8 Dec BAJAJFINSV was trading at 2059.20. The strike last trading price was 6.9, which was -7.85 lower than the previous day. The implied volatity was 19.30, the open interest changed by 34 which increased total open position to 670

On 5 Dec BAJAJFINSV was trading at 2096.50. The strike last trading price was 13.9, which was 6.25 higher than the previous day. The implied volatity was 18.03, the open interest changed by 68 which increased total open position to 636

On 4 Dec BAJAJFINSV was trading at 2049.20. The strike last trading price was 7.6, which was 0 lower than the previous day. The implied volatity was 19.06, the open interest changed by 14 which increased total open position to 568

On 3 Dec BAJAJFINSV was trading at 2046.00. The strike last trading price was 7.4, which was -4.75 lower than the previous day. The implied volatity was 19.45, the open interest changed by 144 which increased total open position to 554

On 2 Dec BAJAJFINSV was trading at 2065.90. The strike last trading price was 12.15, which was -3.7 lower than the previous day. The implied volatity was 19.33, the open interest changed by 21 which increased total open position to 409

On 1 Dec BAJAJFINSV was trading at 2081.80. The strike last trading price was 16.2, which was -2.8 lower than the previous day. The implied volatity was 19.14, the open interest changed by 79 which increased total open position to 390

On 28 Nov BAJAJFINSV was trading at 2094.00. The strike last trading price was 19.5, which was -3.8 lower than the previous day. The implied volatity was 18.03, the open interest changed by 25 which increased total open position to 311

On 27 Nov BAJAJFINSV was trading at 2103.20. The strike last trading price was 23.8, which was 6.3 higher than the previous day. The implied volatity was 18.11, the open interest changed by 23 which increased total open position to 282

On 26 Nov BAJAJFINSV was trading at 2085.10. The strike last trading price was 17.65, which was 8.15 higher than the previous day. The implied volatity was 18.04, the open interest changed by 122 which increased total open position to 259

On 25 Nov BAJAJFINSV was trading at 2030.20. The strike last trading price was 9.45, which was -2.8 lower than the previous day. The implied volatity was 18.85, the open interest changed by 47 which increased total open position to 134

On 24 Nov BAJAJFINSV was trading at 2030.80. The strike last trading price was 12.3, which was -4.4 lower than the previous day. The implied volatity was 19.35, the open interest changed by 21 which increased total open position to 81

On 21 Nov BAJAJFINSV was trading at 2052.40. The strike last trading price was 18.25, which was -11.1 lower than the previous day. The implied volatity was 19.73, the open interest changed by 7 which increased total open position to 61

On 20 Nov BAJAJFINSV was trading at 2095.60. The strike last trading price was 29.7, which was 11.75 higher than the previous day. The implied volatity was 19.29, the open interest changed by 29 which increased total open position to 53

On 19 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 17.95, which was 0.4 higher than the previous day. The implied volatity was 20.30, the open interest changed by 22 which increased total open position to 23

On 18 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 17.55, which was -74.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov BAJAJFINSV was trading at 2079.60. The strike last trading price was 17.55, which was -74.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov BAJAJFINSV was trading at 2065.80. The strike last trading price was 17.55, which was -74.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov BAJAJFINSV was trading at 2056.20. The strike last trading price was 17.55, which was -74.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Nov BAJAJFINSV was trading at 2035.50. The strike last trading price was 17.55, which was -74.15 lower than the previous day. The implied volatity was 18.81, 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 91.7, which was 0 lower than the previous day. The implied volatity was 5.33, 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 91.7, which was 0 lower than the previous day. The implied volatity was 0.97, 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 91.7, which was 0 lower than the previous day. The implied volatity was 1.36, 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 91.7, which was 0 lower than the previous day. The implied volatity was 2.69, 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 91.7, which was 0 lower than the previous day. The implied volatity was 2.33, 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 91.7, which was 0 lower than the previous day. The implied volatity was 2.23, 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 91.7, 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 91.7, which was 0 lower than the previous day. The implied volatity was 0.85, 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 91.7, which was 0 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0

BAJAJFINSV 30DEC2025 2180 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	2083.10	112.4 ₹ 28,100	7.3 1825.00	-	0 0	0 0	83 20,750
12 Dec	2083.10	112.4 ₹ 28,100	7.3 1825.00	-	0 0	0 0	83 20,750
11 Dec	2065.80	112.4 ₹ 28,100	7.3 1825.00	21.61	7 1,750	-2 -500	82 20,500
10 Dec	2065.80	105.1 ₹ 26,275	-14.45 -3612.50	-	3 750	1 250	84 21,000
9 Dec	2069.50	119.55 ₹ 29,887.5	33.5 8375.00	-	0 0	5 1,250	0 0
8 Dec	2059.20	119.55 ₹ 29,887.5	33.5 8375.00	21.66	14 3,500	6 1,500	84 21,000
5 Dec	2096.50	85 ₹ 21,250	-28 -7000.00	17.37	64 16,000	26 6,500	79 19,750
4 Dec	2049.20	113 ₹ 28,250	28.5 7125.00	-	0 0	0 0	0 0
3 Dec	2046.00	113 ₹ 28,250	28.5 7125.00	-	0 0	1 250	0 0
2 Dec	2065.90	113 ₹ 28,250	28.5 7125.00	21.20	2 500	0 0	52 13,000
1 Dec	2081.80	84.5 ₹ 21,125	-60.9 -15225.00	-	0 0	0 0	0 0
28 Nov	2094.00	84.5 ₹ 21,125	-60.9 -15225.00	-	0 0	4 1,000	0 0
27 Nov	2103.20	84.5 ₹ 21,125	-60.9 -15225.00	20.41	26 6,500	3 750	51 12,750
26 Nov	2085.10	145 ₹ 36,250	12.4 3100.00	-	0 0	27 6,750	0 0
25 Nov	2030.20	145 ₹ 36,250	12.4 3100.00	23.85	39 9,750	27 6,750	48 12,000
24 Nov	2030.80	132.6 ₹ 33,150	24 6000.00	20.87	48 12,000	20 5,000	20 5,000
21 Nov	2052.40	108.6 ₹ 27,150	0 0.00	-	0 0	0 0	0 0
20 Nov	2095.60	108.6 ₹ 27,150	0 0.00	-	0 0	0 0	0 0
19 Nov	2050.20	108.6 ₹ 27,150	0 0.00	-	0 0	0 0	0 0
18 Nov	2050.20	108.6 ₹ 27,150	0 0.00	-	0 0	0 0	0 0
17 Nov	2079.60	108.6 ₹ 27,150	0 0.00	-	0 0	0 0	0 0
14 Nov	2065.80	108.6 ₹ 27,150	0 0.00	-	0 0	0 0	0 0
13 Nov	2056.20	108.6 ₹ 27,150	0 0.00	-	0 0	0 0	0 0
12 Nov	2035.50	108.6 ₹ 27,150	0 0.00	-	0 0	0 0	0 0
11 Nov	1989.40	108.6 ₹ 27,150	0 0.00	-	0 0	0 0	0 0
10 Nov	2118.30	108.6 ₹ 27,150	0 0.00	-	0 0	0 0	0 0
7 Nov	2102.10	108.6 ₹ 27,150	0 0.00	-	0 0	0 0	0 0
6 Nov	2063.20	108.6 ₹ 27,150	0 0.00	-	0 0	0 0	0 0
4 Nov	2073.20	108.6 ₹ 27,150	0 0.00	-	0 0	0 0	0 0
3 Nov	2081.60	108.6 ₹ 27,150	0 0.00	-	0 0	0 0	0 0
31 Oct	2088.30	108.6 ₹ 27,150	0 0.00	-	0 0	0 0	0 0
30 Oct	2114.60	108.6 ₹ 27,150	0 0.00	-	0 0	0 0	0 0
29 Oct	2137.00	108.6 ₹ 27,150	0 0.00	-	0 0	0 0	0 0

For Bajaj Finserv Ltd. - strike price 2180 expiring on 30DEC2025

Delta for 2180 PE is -

Historical price for 2180 PE is as follows

On 15 Dec BAJAJFINSV was trading at 2083.10. The strike last trading price was 112.4, which was 7.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83

On 12 Dec BAJAJFINSV was trading at 2083.10. The strike last trading price was 112.4, which was 7.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83

On 11 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 112.4, which was 7.3 higher than the previous day. The implied volatity was 21.61, the open interest changed by -2 which decreased total open position to 82

On 10 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 105.1, which was -14.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 84

On 9 Dec BAJAJFINSV was trading at 2069.50. The strike last trading price was 119.55, which was 33.5 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 8 Dec BAJAJFINSV was trading at 2059.20. The strike last trading price was 119.55, which was 33.5 higher than the previous day. The implied volatity was 21.66, the open interest changed by 6 which increased total open position to 84

On 5 Dec BAJAJFINSV was trading at 2096.50. The strike last trading price was 85, which was -28 lower than the previous day. The implied volatity was 17.37, the open interest changed by 26 which increased total open position to 79

On 4 Dec BAJAJFINSV was trading at 2049.20. The strike last trading price was 113, which was 28.5 higher 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 113, which was 28.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec BAJAJFINSV was trading at 2065.90. The strike last trading price was 113, which was 28.5 higher than the previous day. The implied volatity was 21.20, the open interest changed by 0 which decreased total open position to 52

On 1 Dec BAJAJFINSV was trading at 2081.80. The strike last trading price was 84.5, which was -60.9 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 84.5, which was -60.9 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 84.5, which was -60.9 lower than the previous day. The implied volatity was 20.41, the open interest changed by 3 which increased total open position to 51

On 26 Nov BAJAJFINSV was trading at 2085.10. The strike last trading price was 145, which was 12.4 higher than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 0

On 25 Nov BAJAJFINSV was trading at 2030.20. The strike last trading price was 145, which was 12.4 higher than the previous day. The implied volatity was 23.85, the open interest changed by 27 which increased total open position to 48

On 24 Nov BAJAJFINSV was trading at 2030.80. The strike last trading price was 132.6, which was 24 higher than the previous day. The implied volatity was 20.87, the open interest changed by 20 which increased total open position to 20

On 21 Nov BAJAJFINSV was trading at 2052.40. The strike last trading price was 108.6, 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 20 Nov BAJAJFINSV was trading at 2095.60. The strike last trading price was 108.6, 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 19 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 108.6, 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 18 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 108.6, 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 17 Nov BAJAJFINSV was trading at 2079.60. The strike last trading price was 108.6, 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 14 Nov BAJAJFINSV was trading at 2065.80. The strike last trading price was 108.6, 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 13 Nov BAJAJFINSV was trading at 2056.20. The strike last trading price was 108.6, 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 12 Nov BAJAJFINSV was trading at 2035.50. The strike last trading price was 108.6, 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 108.6, 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 108.6, 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 108.6, 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 108.6, 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 108.6, 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 108.6, 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 108.6, 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 108.6, 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 108.6, 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

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