BAJAJFINSV

Bajaj Finserv Ltd.

2070.5 -12.60 (-0.60%)

L: 2061 H: 2080.8

Back to Option Chain

Historical option data for BAJAJFINSV
15 Dec 2025 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 30-DEC-2025 2220 CE
Delta: 0.06 Vega: 0.48 Theta: -0.37 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	2070.50	2.1 ₹ 525	-1.45 -362.50	20.76	109 27,250	6 1,500	514 1,28,500
12 Dec	2083.10	3.75 ₹ 937.5	1.1 275.00	19.50	102 25,500	-11 -2,750	509 1,27,250
11 Dec	2065.80	2.5 ₹ 625	-0.85 -212.50	19.12	156 39,000	9 2,250	520 1,30,000
10 Dec	2065.80	3.3 ₹ 825	-0.5 -125.00	20.36	172 43,000	8 2,000	511 1,27,750
9 Dec	2069.50	3.7 ₹ 925	0.25 62.50	19.75	245 61,250	-23 -5,750	504 1,26,000
8 Dec	2059.20	3.7 ₹ 925	-4.05 -1012.50	20.14	542 1,35,500	18 4,500	528 1,32,000
5 Dec	2096.50	7.35 ₹ 1,837.5	3.3 825.00	18.40	779 1,94,750	122 30,500	509 1,27,250
4 Dec	2049.20	4 ₹ 1,000	-0.05 -12.50	19.52	86 21,500	-3 -750	387 96,750
3 Dec	2046.00	3.9 ₹ 975	-2.65 -662.50	19.81	275 68,750	-91 -22,750	391 97,750
2 Dec	2065.90	6.5 ₹ 1,625	-2.3 -575.00	19.45	176 44,000	-30 -7,500	483 1,20,750
1 Dec	2081.80	8.95 ₹ 2,237.5	-1.8 -450.00	19.20	108 27,000	19 4,750	512 1,28,000
28 Nov	2094.00	11.2 ₹ 2,800	-2.25 -562.50	18.21	221 55,250	33 8,250	493 1,23,250
27 Nov	2103.20	13.9 ₹ 3,475	3.75 937.50	18.15	794 1,98,500	61 15,250	454 1,13,500
26 Nov	2085.10	10.2 ₹ 2,550	4.5 1125.00	18.24	324 81,000	87 21,750	391 97,750
25 Nov	2030.20	5.7 ₹ 1,425	-2 -500.00	19.47	160 40,000	-57 -14,250	305 76,250
24 Nov	2030.80	7.9 ₹ 1,975	-2.65 -662.50	20.11	234 58,500	45 11,250	345 86,250
21 Nov	2052.40	11.05 ₹ 2,762.5	-8.05 -2012.50	19.74	166 41,500	81 20,250	300 75,000
20 Nov	2095.60	19.7 ₹ 4,925	8.35 2087.50	19.64	93 23,250	18 4,500	218 54,500
19 Nov	2050.20	11.25 ₹ 2,812.5	-1.2 -300.00	20.40	61 15,250	20 5,000	199 49,750
18 Nov	2050.20	12.45 ₹ 3,112.5	-5.4 -1350.00	20.01	51 12,750	15 3,750	179 44,750
17 Nov	2079.60	17.6 ₹ 4,400	0.4 100.00	19.66	97 24,250	19 4,750	164 41,000
14 Nov	2065.80	17.2 ₹ 4,300	1.75 437.50	-	0 0	0 0	0 0
13 Nov	2056.20	17.2 ₹ 4,300	1.75 437.50	20.78	2 500	0 0	145 36,250
12 Nov	2035.50	15.8 ₹ 3,950	4.8 1200.00	21.46	192 48,000	144 36,000	146 36,500

11 Nov	1989.40	11 ₹ 2,750	-18.9 -4725.00	22.64	3 750	-1 -250	2 500
10 Nov	2118.30	29.9 ₹ 7,475	-45.2 -11300.00	-	0 0	3 750	0 0
7 Nov	2102.10	29.9 ₹ 7,475	-45.2 -11300.00	18.72	3 750	2 500	2 500
6 Nov	2063.20	75.1 ₹ 18,775	0 0.00	4.02	0 0	0 0	0 0
4 Nov	2073.20	75.1 ₹ 18,775	0 0.00	3.52	0 0	0 0	0 0
3 Nov	2081.60	75.1 ₹ 18,775	0 0.00	3.26	0 0	0 0	0 0
31 Oct	2088.30	75.1 ₹ 18,775	0 0.00	-	0 0	0 0	0 0
30 Oct	2114.60	75.1 ₹ 18,775	0 0.00	2.05	0 0	0 0	0 0
29 Oct	2137.00	75.1 ₹ 18,775	0 0.00	1.37	0 0	0 0	0 0

For Bajaj Finserv Ltd. - strike price 2220 expiring on 30DEC2025

Delta for 2220 CE is 0.06

Historical price for 2220 CE is as follows

On 15 Dec BAJAJFINSV was trading at 2070.50. The strike last trading price was 2.1, which was -1.45 lower than the previous day. The implied volatity was 20.76, the open interest changed by 6 which increased total open position to 514

On 12 Dec BAJAJFINSV was trading at 2083.10. The strike last trading price was 3.75, which was 1.1 higher than the previous day. The implied volatity was 19.50, the open interest changed by -11 which decreased total open position to 509

On 11 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 2.5, which was -0.85 lower than the previous day. The implied volatity was 19.12, the open interest changed by 9 which increased total open position to 520

On 10 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 3.3, which was -0.5 lower than the previous day. The implied volatity was 20.36, the open interest changed by 8 which increased total open position to 511

On 9 Dec BAJAJFINSV was trading at 2069.50. The strike last trading price was 3.7, which was 0.25 higher than the previous day. The implied volatity was 19.75, the open interest changed by -23 which decreased total open position to 504

On 8 Dec BAJAJFINSV was trading at 2059.20. The strike last trading price was 3.7, which was -4.05 lower than the previous day. The implied volatity was 20.14, the open interest changed by 18 which increased total open position to 528

On 5 Dec BAJAJFINSV was trading at 2096.50. The strike last trading price was 7.35, which was 3.3 higher than the previous day. The implied volatity was 18.40, the open interest changed by 122 which increased total open position to 509

On 4 Dec BAJAJFINSV was trading at 2049.20. The strike last trading price was 4, which was -0.05 lower than the previous day. The implied volatity was 19.52, the open interest changed by -3 which decreased total open position to 387

On 3 Dec BAJAJFINSV was trading at 2046.00. The strike last trading price was 3.9, which was -2.65 lower than the previous day. The implied volatity was 19.81, the open interest changed by -91 which decreased total open position to 391

On 2 Dec BAJAJFINSV was trading at 2065.90. The strike last trading price was 6.5, which was -2.3 lower than the previous day. The implied volatity was 19.45, the open interest changed by -30 which decreased total open position to 483

On 1 Dec BAJAJFINSV was trading at 2081.80. The strike last trading price was 8.95, which was -1.8 lower than the previous day. The implied volatity was 19.20, the open interest changed by 19 which increased total open position to 512

On 28 Nov BAJAJFINSV was trading at 2094.00. The strike last trading price was 11.2, which was -2.25 lower than the previous day. The implied volatity was 18.21, the open interest changed by 33 which increased total open position to 493

On 27 Nov BAJAJFINSV was trading at 2103.20. The strike last trading price was 13.9, which was 3.75 higher than the previous day. The implied volatity was 18.15, the open interest changed by 61 which increased total open position to 454

On 26 Nov BAJAJFINSV was trading at 2085.10. The strike last trading price was 10.2, which was 4.5 higher than the previous day. The implied volatity was 18.24, the open interest changed by 87 which increased total open position to 391

On 25 Nov BAJAJFINSV was trading at 2030.20. The strike last trading price was 5.7, which was -2 lower than the previous day. The implied volatity was 19.47, the open interest changed by -57 which decreased total open position to 305

On 24 Nov BAJAJFINSV was trading at 2030.80. The strike last trading price was 7.9, which was -2.65 lower than the previous day. The implied volatity was 20.11, the open interest changed by 45 which increased total open position to 345

On 21 Nov BAJAJFINSV was trading at 2052.40. The strike last trading price was 11.05, which was -8.05 lower than the previous day. The implied volatity was 19.74, the open interest changed by 81 which increased total open position to 300

On 20 Nov BAJAJFINSV was trading at 2095.60. The strike last trading price was 19.7, which was 8.35 higher than the previous day. The implied volatity was 19.64, the open interest changed by 18 which increased total open position to 218

On 19 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 11.25, which was -1.2 lower than the previous day. The implied volatity was 20.40, the open interest changed by 20 which increased total open position to 199

On 18 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 12.45, which was -5.4 lower than the previous day. The implied volatity was 20.01, the open interest changed by 15 which increased total open position to 179

On 17 Nov BAJAJFINSV was trading at 2079.60. The strike last trading price was 17.6, which was 0.4 higher than the previous day. The implied volatity was 19.66, the open interest changed by 19 which increased total open position to 164

On 14 Nov BAJAJFINSV was trading at 2065.80. The strike last trading price was 17.2, which was 1.75 higher 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 17.2, which was 1.75 higher than the previous day. The implied volatity was 20.78, the open interest changed by 0 which decreased total open position to 145

On 12 Nov BAJAJFINSV was trading at 2035.50. The strike last trading price was 15.8, which was 4.8 higher than the previous day. The implied volatity was 21.46, the open interest changed by 144 which increased total open position to 146

On 11 Nov BAJAJFINSV was trading at 1989.40. The strike last trading price was 11, which was -18.9 lower than the previous day. The implied volatity was 22.64, the open interest changed by -1 which decreased total open position to 2

On 10 Nov BAJAJFINSV was trading at 2118.30. The strike last trading price was 29.9, which was -45.2 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 7 Nov BAJAJFINSV was trading at 2102.10. The strike last trading price was 29.9, which was -45.2 lower than the previous day. The implied volatity was 18.72, the open interest changed by 2 which increased total open position to 2

On 6 Nov BAJAJFINSV was trading at 2063.20. The strike last trading price was 75.1, which was 0 lower than the previous day. The implied volatity was 4.02, 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 75.1, which was 0 lower than the previous day. The implied volatity was 3.52, 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 75.1, which was 0 lower than the previous day. The implied volatity was 3.26, 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 75.1, 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 75.1, which was 0 lower than the previous day. The implied volatity was 2.05, 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 75.1, which was 0 lower than the previous day. The implied volatity was 1.37, the open interest changed by 0 which decreased total open position to 0

BAJAJFINSV 30DEC2025 2220 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	2070.50	147.3 ₹ 36,825	30.95 7737.50	-	0 0	0 0	0 0
12 Dec	2083.10	147.3 ₹ 36,825	30.95 7737.50	-	0 0	0 0	13 3,250
11 Dec	2065.80	147.3 ₹ 36,825	30.95 7737.50	-	0 0	0 0	13 3,250
10 Dec	2065.80	147.3 ₹ 36,825	30.95 7737.50	-	0 0	0 0	13 3,250
9 Dec	2069.50	147.3 ₹ 36,825	30.95 7737.50	-	0 0	0 0	0 0
8 Dec	2059.20	147.3 ₹ 36,825	30.95 7737.50	-	0 0	0 0	13 3,250
5 Dec	2096.50	147.3 ₹ 36,825	30.95 7737.50	-	0 0	0 0	0 0
4 Dec	2049.20	147.3 ₹ 36,825	30.95 7737.50	-	0 0	0 0	0 0
3 Dec	2046.00	147.3 ₹ 36,825	30.95 7737.50	-	0 0	1 250	0 0
2 Dec	2065.90	147.3 ₹ 36,825	30.95 7737.50	22.12	2 500	0 0	12 3,000
1 Dec	2081.80	116.35 ₹ 29,087.5	-15.65 -3912.50	-	0 0	0 0	0 0
28 Nov	2094.00	116.35 ₹ 29,087.5	-15.65 -3912.50	-	0 0	8 2,000	0 0
27 Nov	2103.20	116.35 ₹ 29,087.5	-15.65 -3912.50	21.93	20 5,000	8 2,000	12 3,000
26 Nov	2085.10	132 ₹ 33,000	0.4 100.00	20.81	4 1,000	0 0	0 0
25 Nov	2030.20	131.6 ₹ 32,900	0 0.00	-	0 0	0 0	0 0
24 Nov	2030.80	131.6 ₹ 32,900	0 0.00	-	0 0	0 0	0 0
21 Nov	2052.40	131.6 ₹ 32,900	0 0.00	-	0 0	0 0	0 0
20 Nov	2095.60	131.6 ₹ 32,900	0 0.00	-	0 0	0 0	0 0
19 Nov	2050.20	131.6 ₹ 32,900	0 0.00	-	0 0	0 0	0 0
18 Nov	2050.20	131.6 ₹ 32,900	0 0.00	-	0 0	0 0	0 0
17 Nov	2079.60	131.6 ₹ 32,900	0 0.00	-	0 0	0 0	0 0
14 Nov	2065.80	131.6 ₹ 32,900	0 0.00	-	0 0	0 0	0 0
13 Nov	2056.20	131.6 ₹ 32,900	0 0.00	-	0 0	0 0	0 0
12 Nov	2035.50	131.6 ₹ 32,900	0 0.00	-	0 0	0 0	0 0
11 Nov	1989.40	131.6 ₹ 32,900	0 0.00	-	0 0	0 0	0 0
10 Nov	2118.30	131.6 ₹ 32,900	0 0.00	-	0 0	0 0	0 0
7 Nov	2102.10	131.6 ₹ 32,900	0 0.00	-	0 0	0 0	0 0
6 Nov	2063.20	131.6 ₹ 32,900	0 0.00	-	0 0	0 0	0 0
4 Nov	2073.20	131.6 ₹ 32,900	0 0.00	-	0 0	0 0	0 0
3 Nov	2081.60	131.6 ₹ 32,900	0 0.00	-	0 0	0 0	0 0
31 Oct	2088.30	131.6 ₹ 32,900	0 0.00	-	0 0	0 0	0 0
30 Oct	2114.60	131.6 ₹ 32,900	0 0.00	-	0 0	0 0	0 0
29 Oct	2137.00	131.6 ₹ 32,900	0 0.00	-	0 0	0 0	0 0

For Bajaj Finserv Ltd. - strike price 2220 expiring on 30DEC2025

Delta for 2220 PE is -

Historical price for 2220 PE is as follows

On 15 Dec BAJAJFINSV was trading at 2070.50. The strike last trading price was 147.3, which was 30.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec BAJAJFINSV was trading at 2083.10. The strike last trading price was 147.3, which was 30.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 11 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 147.3, which was 30.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 10 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 147.3, which was 30.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 9 Dec BAJAJFINSV was trading at 2069.50. The strike last trading price was 147.3, which was 30.95 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 147.3, which was 30.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 5 Dec BAJAJFINSV was trading at 2096.50. The strike last trading price was 147.3, which was 30.95 higher 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 147.3, which was 30.95 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 147.3, which was 30.95 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 147.3, which was 30.95 higher than the previous day. The implied volatity was 22.12, the open interest changed by 0 which decreased total open position to 12

On 1 Dec BAJAJFINSV was trading at 2081.80. The strike last trading price was 116.35, which was -15.65 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 116.35, which was -15.65 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 27 Nov BAJAJFINSV was trading at 2103.20. The strike last trading price was 116.35, which was -15.65 lower than the previous day. The implied volatity was 21.93, the open interest changed by 8 which increased total open position to 12

On 26 Nov BAJAJFINSV was trading at 2085.10. The strike last trading price was 132, which was 0.4 higher than the previous day. The implied volatity was 20.81, the open interest changed by 0 which decreased total open position to 0

On 25 Nov BAJAJFINSV was trading at 2030.20. The strike last trading price was 131.6, 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 24 Nov BAJAJFINSV was trading at 2030.80. The strike last trading price was 131.6, 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 21 Nov BAJAJFINSV was trading at 2052.40. The strike last trading price was 131.6, 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 131.6, 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 131.6, 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 131.6, 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 131.6, 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 131.6, 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 131.6, 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 131.6, 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 131.6, 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 131.6, 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 131.6, 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 131.6, 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 131.6, 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 131.6, 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 131.6, 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 131.6, 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 131.6, 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