BAJAJFINSV

Bajaj Finserv Ltd.

2035.2 -35.30 (-1.70%)

L: 2029 H: 2067.8

Back to Option Chain

Historical option data for BAJAJFINSV
17 Dec 2025 09:06 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 2260 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2035.20	0.8 ₹ 200	-0.4 -100.00	-	62 15,500	0 0	194 48,500
16 Dec	2035.20	0.8 ₹ 200	-0.4 -100.00	25.26	62 15,500	-6 -1,500	196 49,000
15 Dec	2070.50	1.2 ₹ 300	-0.7 -175.00	22.54	23 5,750	-2 -500	199 49,750
12 Dec	2083.10	1.9 ₹ 475	0.6 150.00	20.54	19 4,750	-3 -750	196 49,000
11 Dec	2065.80	1.25 ₹ 312.5	-0.45 -112.50	20.15	78 19,500	-15 -3,750	199 49,750
10 Dec	2065.80	1.7 ₹ 425	-0.35 -87.50	21.20	96 24,000	-14 -3,500	219 54,750
9 Dec	2069.50	2.05 ₹ 512.5	0.4 100.00	20.86	55 13,750	0 0	232 58,000
8 Dec	2059.20	1.65 ₹ 412.5	-2.1 -525.00	20.27	201 50,250	21 5,250	240 60,000
5 Dec	2096.50	3.5 ₹ 875	1.45 362.50	18.52	422 1,05,500	-20 -5,000	219 54,750
4 Dec	2049.20	2.25 ₹ 562.5	0 0.00	20.36	71 17,750	-5 -1,250	238 59,500
3 Dec	2046.00	2.3 ₹ 575	-1.05 -262.50	20.76	59 14,750	1 250	242 60,500
2 Dec	2065.90	3.45 ₹ 862.5	-1.1 -275.00	19.79	215 53,750	-42 -10,500	241 60,250
1 Dec	2081.80	4.8 ₹ 1,200	-1.05 -262.50	19.42	224 56,000	-77 -19,250	288 72,000
28 Nov	2094.00	6.1 ₹ 1,525	-1.5 -375.00	18.39	146 36,500	12 3,000	365 91,250
27 Nov	2103.20	7.7 ₹ 1,925	2 500.00	18.25	527 1,31,750	170 42,500	353 88,250
26 Nov	2085.10	5.7 ₹ 1,425	2.35 587.50	18.51	733 1,83,250	10 2,500	184 46,000
25 Nov	2030.20	3.3 ₹ 825	-1.4 -350.00	19.92	103 25,750	13 3,250	174 43,500
24 Nov	2030.80	4.85 ₹ 1,212.5	-2.1 -525.00	20.64	146 36,500	8 2,000	161 40,250
21 Nov	2052.40	7.1 ₹ 1,775	-5.15 -1287.50	20.32	167 41,750	72 18,000	153 38,250
20 Nov	2095.60	12.7 ₹ 3,175	4.8 1200.00	19.95	108 27,000	33 8,250	80 20,000
19 Nov	2050.20	7.9 ₹ 1,975	-0.8 -200.00	21.35	22 5,500	4 1,000	34 8,500
18 Nov	2050.20	8.7 ₹ 2,175	-1.3 -325.00	20.91	2 500	0 0	30 7,500

17 Nov	2079.60	10 ₹ 2,500	2.5 625.00	-	0 0	0 0	0 0
14 Nov	2065.80	10 ₹ 2,500	2.5 625.00	-	0 0	0 0	0 0
13 Nov	2056.20	10 ₹ 2,500	2.5 625.00	-	0 0	-5 -1,250	0 0
12 Nov	2035.50	10 ₹ 2,500	2.5 625.00	21.31	12 3,000	-5 -1,250	30 7,500
11 Nov	1989.40	7.5 ₹ 1,875	-23.7 -5925.00	22.98	8 2,000	3 750	35 8,750
10 Nov	2118.30	31.25 ₹ 7,812.5	6.25 1562.50	22.82	5 1,250	4 1,000	31 7,750
7 Nov	2102.10	25 ₹ 6,250	3 750.00	20.71	2 500	0 0	27 6,750
6 Nov	2063.20	22 ₹ 5,500	-5.5 -1375.00	-	0 0	0 0	0 0
4 Nov	2073.20	22 ₹ 5,500	-5.5 -1375.00	-	0 0	5 1,250	0 0
3 Nov	2081.60	22 ₹ 5,500	-5.5 -1375.00	21.34	6 1,500	0 0	22 5,500
31 Oct	2088.30	27.5 ₹ 6,875	-7 -1750.00	-	2 500	0 0	22 5,500
30 Oct	2114.60	34.4 ₹ 8,600	-6.6 -1650.00	21.32	18 4,500	17 4,250	21 5,250

For Bajaj Finserv Ltd. - strike price 2260 expiring on 30DEC2025

Delta for 2260 CE is -

Historical price for 2260 CE is as follows

On 17 Dec BAJAJFINSV was trading at 2035.20. The strike last trading price was 0.8, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 194

On 16 Dec BAJAJFINSV was trading at 2035.20. The strike last trading price was 0.8, which was -0.4 lower than the previous day. The implied volatity was 25.26, the open interest changed by -6 which decreased total open position to 196

On 15 Dec BAJAJFINSV was trading at 2070.50. The strike last trading price was 1.2, which was -0.7 lower than the previous day. The implied volatity was 22.54, the open interest changed by -2 which decreased total open position to 199

On 12 Dec BAJAJFINSV was trading at 2083.10. The strike last trading price was 1.9, which was 0.6 higher than the previous day. The implied volatity was 20.54, the open interest changed by -3 which decreased total open position to 196

On 11 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 1.25, which was -0.45 lower than the previous day. The implied volatity was 20.15, the open interest changed by -15 which decreased total open position to 199

On 10 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 1.7, which was -0.35 lower than the previous day. The implied volatity was 21.20, the open interest changed by -14 which decreased total open position to 219

On 9 Dec BAJAJFINSV was trading at 2069.50. The strike last trading price was 2.05, which was 0.4 higher than the previous day. The implied volatity was 20.86, the open interest changed by 0 which decreased total open position to 232

On 8 Dec BAJAJFINSV was trading at 2059.20. The strike last trading price was 1.65, which was -2.1 lower than the previous day. The implied volatity was 20.27, the open interest changed by 21 which increased total open position to 240

On 5 Dec BAJAJFINSV was trading at 2096.50. The strike last trading price was 3.5, which was 1.45 higher than the previous day. The implied volatity was 18.52, the open interest changed by -20 which decreased total open position to 219

On 4 Dec BAJAJFINSV was trading at 2049.20. The strike last trading price was 2.25, which was 0 lower than the previous day. The implied volatity was 20.36, the open interest changed by -5 which decreased total open position to 238

On 3 Dec BAJAJFINSV was trading at 2046.00. The strike last trading price was 2.3, which was -1.05 lower than the previous day. The implied volatity was 20.76, the open interest changed by 1 which increased total open position to 242

On 2 Dec BAJAJFINSV was trading at 2065.90. The strike last trading price was 3.45, which was -1.1 lower than the previous day. The implied volatity was 19.79, the open interest changed by -42 which decreased total open position to 241

On 1 Dec BAJAJFINSV was trading at 2081.80. The strike last trading price was 4.8, which was -1.05 lower than the previous day. The implied volatity was 19.42, the open interest changed by -77 which decreased total open position to 288

On 28 Nov BAJAJFINSV was trading at 2094.00. The strike last trading price was 6.1, which was -1.5 lower than the previous day. The implied volatity was 18.39, the open interest changed by 12 which increased total open position to 365

On 27 Nov BAJAJFINSV was trading at 2103.20. The strike last trading price was 7.7, which was 2 higher than the previous day. The implied volatity was 18.25, the open interest changed by 170 which increased total open position to 353

On 26 Nov BAJAJFINSV was trading at 2085.10. The strike last trading price was 5.7, which was 2.35 higher than the previous day. The implied volatity was 18.51, the open interest changed by 10 which increased total open position to 184

On 25 Nov BAJAJFINSV was trading at 2030.20. The strike last trading price was 3.3, which was -1.4 lower than the previous day. The implied volatity was 19.92, the open interest changed by 13 which increased total open position to 174

On 24 Nov BAJAJFINSV was trading at 2030.80. The strike last trading price was 4.85, which was -2.1 lower than the previous day. The implied volatity was 20.64, the open interest changed by 8 which increased total open position to 161

On 21 Nov BAJAJFINSV was trading at 2052.40. The strike last trading price was 7.1, which was -5.15 lower than the previous day. The implied volatity was 20.32, the open interest changed by 72 which increased total open position to 153

On 20 Nov BAJAJFINSV was trading at 2095.60. The strike last trading price was 12.7, which was 4.8 higher than the previous day. The implied volatity was 19.95, the open interest changed by 33 which increased total open position to 80

On 19 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 7.9, which was -0.8 lower than the previous day. The implied volatity was 21.35, the open interest changed by 4 which increased total open position to 34

On 18 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 8.7, which was -1.3 lower than the previous day. The implied volatity was 20.91, the open interest changed by 0 which decreased total open position to 30

On 17 Nov BAJAJFINSV was trading at 2079.60. The strike last trading price was 10, which was 2.5 higher 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 10, which was 2.5 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 10, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 12 Nov BAJAJFINSV was trading at 2035.50. The strike last trading price was 10, which was 2.5 higher than the previous day. The implied volatity was 21.31, the open interest changed by -5 which decreased total open position to 30

On 11 Nov BAJAJFINSV was trading at 1989.40. The strike last trading price was 7.5, which was -23.7 lower than the previous day. The implied volatity was 22.98, the open interest changed by 3 which increased total open position to 35

On 10 Nov BAJAJFINSV was trading at 2118.30. The strike last trading price was 31.25, which was 6.25 higher than the previous day. The implied volatity was 22.82, the open interest changed by 4 which increased total open position to 31

On 7 Nov BAJAJFINSV was trading at 2102.10. The strike last trading price was 25, which was 3 higher than the previous day. The implied volatity was 20.71, the open interest changed by 0 which decreased total open position to 27

On 6 Nov BAJAJFINSV was trading at 2063.20. The strike last trading price was 22, which was -5.5 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 22, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 3 Nov BAJAJFINSV was trading at 2081.60. The strike last trading price was 22, which was -5.5 lower than the previous day. The implied volatity was 21.34, the open interest changed by 0 which decreased total open position to 22

On 31 Oct BAJAJFINSV was trading at 2088.30. The strike last trading price was 27.5, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 30 Oct BAJAJFINSV was trading at 2114.60. The strike last trading price was 34.4, which was -6.6 lower than the previous day. The implied volatity was 21.32, the open interest changed by 17 which increased total open position to 21

BAJAJFINSV 30DEC2025 2260 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2035.20	156.95 ₹ 39,237.5	0 0.00	-	0 0	0 0	0 0
16 Dec	2035.20	156.95 ₹ 39,237.5	0 0.00	-	0 0	0 0	0 0
15 Dec	2070.50	156.95 ₹ 39,237.5	0 0.00	-	0 0	0 0	0 0
12 Dec	2083.10	156.95 ₹ 39,237.5	0 0.00	-	0 0	0 0	0 0
11 Dec	2065.80	156.95 ₹ 39,237.5	0 0.00	-	0 0	0 0	0 0
10 Dec	2065.80	156.95 ₹ 39,237.5	0 0.00	-	0 0	0 0	0 0
9 Dec	2069.50	156.95 ₹ 39,237.5	0 0.00	-	0 0	0 0	0 0
8 Dec	2059.20	156.95 ₹ 39,237.5	0 0.00	-	0 0	0 0	0 0
5 Dec	2096.50	156.95 ₹ 39,237.5	0 0.00	-	0 0	0 0	0 0
4 Dec	2049.20	156.95 ₹ 39,237.5	0 0.00	-	0 0	0 0	0 0
3 Dec	2046.00	156.95 ₹ 39,237.5	0 0.00	-	0 0	0 0	0 0
2 Dec	2065.90	156.95 ₹ 39,237.5	0 0.00	-	0 0	0 0	0 0
1 Dec	2081.80	156.95 ₹ 39,237.5	0 0.00	-	0 0	0 0	0 0
28 Nov	2094.00	156.95 ₹ 39,237.5	0 0.00	-	0 0	0 0	0 0
27 Nov	2103.20	156.95 ₹ 39,237.5	0 0.00	-	0 0	0 0	0 0
26 Nov	2085.10	156.95 ₹ 39,237.5	0 0.00	-	0 0	0 0	0 0
25 Nov	2030.20	156.95 ₹ 39,237.5	0 0.00	-	0 0	0 0	0 0
24 Nov	2030.80	156.95 ₹ 39,237.5	0 0.00	-	0 0	0 0	0 0
21 Nov	2052.40	156.95 ₹ 39,237.5	0 0.00	-	0 0	0 0	0 0
20 Nov	2095.60	156.95 ₹ 39,237.5	0 0.00	-	0 0	0 0	0 0
19 Nov	2050.20	156.95 ₹ 39,237.5	0 0.00	-	0 0	0 0	0 0
18 Nov	2050.20	156.95 ₹ 39,237.5	0 0.00	-	0 0	0 0	0 0
17 Nov	2079.60	156.95 ₹ 39,237.5	0 0.00	-	0 0	0 0	0 0
14 Nov	2065.80	156.95 ₹ 39,237.5	0 0.00	-	0 0	0 0	0 0
13 Nov	2056.20	156.95 ₹ 39,237.5	0 0.00	-	0 0	0 0	0 0
12 Nov	2035.50	156.95 ₹ 39,237.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1989.40	156.95 ₹ 39,237.5	0 0.00	-	0 0	0 0	0 0
10 Nov	2118.30	156.95 ₹ 39,237.5	0 0.00	-	0 0	0 0	0 0
7 Nov	2102.10	156.95 ₹ 39,237.5	0 0.00	-	0 0	0 0	0 0
6 Nov	2063.20	156.95 ₹ 39,237.5	0 0.00	-	0 0	0 0	0 0
4 Nov	2073.20	156.95 ₹ 39,237.5	0 0.00	-	0 0	0 0	0 0
3 Nov	2081.60	156.95 ₹ 39,237.5	0 0.00	-	0 0	0 0	0 0
31 Oct	2088.30	156.95 ₹ 39,237.5	0 0.00	-	0 0	0 0	0 0
30 Oct	2114.60	156.95 ₹ 39,237.5	0 0.00	-	0 0	0 0	0 0

For Bajaj Finserv Ltd. - strike price 2260 expiring on 30DEC2025

Delta for 2260 PE is -

Historical price for 2260 PE is as follows

On 17 Dec BAJAJFINSV was trading at 2035.20. The strike last trading price was 156.95, 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 16 Dec BAJAJFINSV was trading at 2035.20. The strike last trading price was 156.95, 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 15 Dec BAJAJFINSV was trading at 2070.50. The strike last trading price was 156.95, 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 Dec BAJAJFINSV was trading at 2083.10. The strike last trading price was 156.95, 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 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 156.95, 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 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 156.95, 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 9 Dec BAJAJFINSV was trading at 2069.50. The strike last trading price was 156.95, 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 8 Dec BAJAJFINSV was trading at 2059.20. The strike last trading price was 156.95, 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 5 Dec BAJAJFINSV was trading at 2096.50. The strike last trading price was 156.95, 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 Dec BAJAJFINSV was trading at 2049.20. The strike last trading price was 156.95, 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 Dec BAJAJFINSV was trading at 2046.00. The strike last trading price was 156.95, 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 2 Dec BAJAJFINSV was trading at 2065.90. The strike last trading price was 156.95, 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 156.95, 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 156.95, 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 156.95, 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 156.95, 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 25 Nov BAJAJFINSV was trading at 2030.20. The strike last trading price was 156.95, 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 156.95, 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 156.95, 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 156.95, 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 156.95, 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 156.95, 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 156.95, 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 156.95, 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 156.95, 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 156.95, 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 156.95, 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 156.95, 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 156.95, 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 156.95, 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 156.95, 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 156.95, 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 156.95, 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 156.95, 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