BAJAJFINSV

Bajaj Finserv Ltd.

2083.1 +17.30 (0.84%)

L: 2069.2 H: 2093

Back to Option Chain

Historical option data for BAJAJFINSV
12 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 2280 CE
Delta: 0.03 Vega: 0.35 Theta: -0.22 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2083.10	1.3 ₹ 325	0.4 100.00	20.89	36 9,000	-14 -3,500	910 2,27,500
11 Dec	2065.80	0.9 ₹ 225	-0.2 -50.00	20.70	50 12,500	-20 -5,000	924 2,31,000
10 Dec	2065.80	1.1 ₹ 275	-0.3 -75.00	21.25	69 17,250	-2 -500	944 2,36,000
9 Dec	2069.50	1.4 ₹ 350	0.05 12.50	21.05	72 18,000	-10 -2,500	946 2,36,500
8 Dec	2059.20	1.55 ₹ 387.5	-0.8 -200.00	21.65	99 24,750	-3 -750	956 2,39,000
5 Dec	2096.50	2.35 ₹ 587.5	0.9 225.00	18.59	430 1,07,500	-28 -7,000	959 2,39,750
4 Dec	2049.20	1.45 ₹ 362.5	0.05 12.50	20.21	41 10,250	-24 -6,000	988 2,47,000
3 Dec	2046.00	1.45 ₹ 362.5	-0.75 -187.50	20.48	175 43,750	46 11,500	1,012 2,53,000
2 Dec	2065.90	2.35 ₹ 587.5	-0.85 -212.50	19.75	1,194 2,98,500	793 1,98,250	966 2,41,500
1 Dec	2081.80	3.2 ₹ 800	-1 -250.00	19.20	68 17,000	8 2,000	173 43,250
28 Nov	2094.00	4.2 ₹ 1,050	-1.25 -312.50	18.25	271 67,750	-100 -25,000	165 41,250
27 Nov	2103.20	5.6 ₹ 1,400	1.5 375.00	18.29	366 91,500	-59 -14,750	265 66,250
26 Nov	2085.10	4.3 ₹ 1,075	1.55 387.50	18.74	407 1,01,750	207 51,750	325 81,250
25 Nov	2030.20	2.65 ₹ 662.5	-1.25 -312.50	20.39	54 13,500	-4 -1,000	118 29,500
24 Nov	2030.80	3.7 ₹ 925	-1.8 -450.00	20.79	81 20,250	18 4,500	122 30,500
21 Nov	2052.40	5.85 ₹ 1,462.5	-3.9 -975.00	20.76	45 11,250	-3 -750	106 26,500
20 Nov	2095.60	10 ₹ 2,500	4.2 1050.00	20.04	114 28,500	36 9,000	119 29,750
19 Nov	2050.20	5.8 ₹ 1,450	-0.65 -162.50	21.08	60 15,000	28 7,000	83 20,750
18 Nov	2050.20	6.45 ₹ 1,612.5	-5.9 -1475.00	20.67	28 7,000	15 3,750	55 13,750
17 Nov	2079.60	12.35 ₹ 3,087.5	2.95 737.50	-	0 0	6 1,500	0 0

14 Nov	2065.80	12.35 ₹ 3,087.5	2.95 737.50	22.58	8 2,000	6 1,500	40 10,000
13 Nov	2056.20	9.4 ₹ 2,350	0.9 225.00	21.14	1 250	0 0	35 8,750
12 Nov	2035.50	8.5 ₹ 2,125	0.85 212.50	21.72	43 10,750	13 3,250	35 8,750
11 Nov	1989.40	7.65 ₹ 1,912.5	-18.35 -4587.50	24.39	24 6,000	14 3,500	23 5,750
10 Nov	2118.30	26 ₹ 6,500	-10.9 -2725.00	22.66	10 2,500	8 2,000	8 2,000
7 Nov	2102.10	36.9 ₹ 9,225	0 0.00	4.28	0 0	0 0	0 0
6 Nov	2063.20	36.9 ₹ 9,225	0 0.00	5.57	0 0	0 0	0 0
4 Nov	2073.20	36.9 ₹ 9,225	0 0.00	5.18	0 0	0 0	0 0
31 Oct	2088.30	36.9 ₹ 9,225	0 0.00	-	0 0	0 0	0 0
30 Oct	2114.60	36.9 ₹ 9,225	0 0.00	3.71	0 0	0 0	0 0
27 Oct	2170.20	36.9 ₹ 9,225	0 0.00	1.95	0 0	0 0	0 0
20 Oct	2139.80	36.9 ₹ 9,225	0 0.00	-	0 0	0 0	0 0
17 Oct	2083.70	36.9 ₹ 9,225	0 0.00	-	0 0	0 0	0 0
16 Oct	2090.20	36.9 ₹ 9,225	0 0.00	-	0 0	0 0	0 0

For Bajaj Finserv Ltd. - strike price 2280 expiring on 30DEC2025

Delta for 2280 CE is 0.03

Historical price for 2280 CE is as follows

On 12 Dec BAJAJFINSV was trading at 2083.10. The strike last trading price was 1.3, which was 0.4 higher than the previous day. The implied volatity was 20.89, the open interest changed by -14 which decreased total open position to 910

On 11 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 0.9, which was -0.2 lower than the previous day. The implied volatity was 20.70, the open interest changed by -20 which decreased total open position to 924

On 10 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 1.1, which was -0.3 lower than the previous day. The implied volatity was 21.25, the open interest changed by -2 which decreased total open position to 944

On 9 Dec BAJAJFINSV was trading at 2069.50. The strike last trading price was 1.4, which was 0.05 higher than the previous day. The implied volatity was 21.05, the open interest changed by -10 which decreased total open position to 946

On 8 Dec BAJAJFINSV was trading at 2059.20. The strike last trading price was 1.55, which was -0.8 lower than the previous day. The implied volatity was 21.65, the open interest changed by -3 which decreased total open position to 956

On 5 Dec BAJAJFINSV was trading at 2096.50. The strike last trading price was 2.35, which was 0.9 higher than the previous day. The implied volatity was 18.59, the open interest changed by -28 which decreased total open position to 959

On 4 Dec BAJAJFINSV was trading at 2049.20. The strike last trading price was 1.45, which was 0.05 higher than the previous day. The implied volatity was 20.21, the open interest changed by -24 which decreased total open position to 988

On 3 Dec BAJAJFINSV was trading at 2046.00. The strike last trading price was 1.45, which was -0.75 lower than the previous day. The implied volatity was 20.48, the open interest changed by 46 which increased total open position to 1012

On 2 Dec BAJAJFINSV was trading at 2065.90. The strike last trading price was 2.35, which was -0.85 lower than the previous day. The implied volatity was 19.75, the open interest changed by 793 which increased total open position to 966

On 1 Dec BAJAJFINSV was trading at 2081.80. The strike last trading price was 3.2, which was -1 lower than the previous day. The implied volatity was 19.20, the open interest changed by 8 which increased total open position to 173

On 28 Nov BAJAJFINSV was trading at 2094.00. The strike last trading price was 4.2, which was -1.25 lower than the previous day. The implied volatity was 18.25, the open interest changed by -100 which decreased total open position to 165

On 27 Nov BAJAJFINSV was trading at 2103.20. The strike last trading price was 5.6, which was 1.5 higher than the previous day. The implied volatity was 18.29, the open interest changed by -59 which decreased total open position to 265

On 26 Nov BAJAJFINSV was trading at 2085.10. The strike last trading price was 4.3, which was 1.55 higher than the previous day. The implied volatity was 18.74, the open interest changed by 207 which increased total open position to 325

On 25 Nov BAJAJFINSV was trading at 2030.20. The strike last trading price was 2.65, which was -1.25 lower than the previous day. The implied volatity was 20.39, the open interest changed by -4 which decreased total open position to 118

On 24 Nov BAJAJFINSV was trading at 2030.80. The strike last trading price was 3.7, which was -1.8 lower than the previous day. The implied volatity was 20.79, the open interest changed by 18 which increased total open position to 122

On 21 Nov BAJAJFINSV was trading at 2052.40. The strike last trading price was 5.85, which was -3.9 lower than the previous day. The implied volatity was 20.76, the open interest changed by -3 which decreased total open position to 106

On 20 Nov BAJAJFINSV was trading at 2095.60. The strike last trading price was 10, which was 4.2 higher than the previous day. The implied volatity was 20.04, the open interest changed by 36 which increased total open position to 119

On 19 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 5.8, which was -0.65 lower than the previous day. The implied volatity was 21.08, the open interest changed by 28 which increased total open position to 83

On 18 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 6.45, which was -5.9 lower than the previous day. The implied volatity was 20.67, the open interest changed by 15 which increased total open position to 55

On 17 Nov BAJAJFINSV was trading at 2079.60. The strike last trading price was 12.35, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 14 Nov BAJAJFINSV was trading at 2065.80. The strike last trading price was 12.35, which was 2.95 higher than the previous day. The implied volatity was 22.58, the open interest changed by 6 which increased total open position to 40

On 13 Nov BAJAJFINSV was trading at 2056.20. The strike last trading price was 9.4, which was 0.9 higher than the previous day. The implied volatity was 21.14, the open interest changed by 0 which decreased total open position to 35

On 12 Nov BAJAJFINSV was trading at 2035.50. The strike last trading price was 8.5, which was 0.85 higher than the previous day. The implied volatity was 21.72, the open interest changed by 13 which increased total open position to 35

On 11 Nov BAJAJFINSV was trading at 1989.40. The strike last trading price was 7.65, which was -18.35 lower than the previous day. The implied volatity was 24.39, the open interest changed by 14 which increased total open position to 23

On 10 Nov BAJAJFINSV was trading at 2118.30. The strike last trading price was 26, which was -10.9 lower than the previous day. The implied volatity was 22.66, the open interest changed by 8 which increased total open position to 8

On 7 Nov BAJAJFINSV was trading at 2102.10. The strike last trading price was 36.9, which was 0 lower than the previous day. The implied volatity was 4.28, 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 36.9, which was 0 lower than the previous day. The implied volatity was 5.57, 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 36.9, which was 0 lower than the previous day. The implied volatity was 5.18, 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 36.9, 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 36.9, which was 0 lower than the previous day. The implied volatity was 3.71, the open interest changed by 0 which decreased total open position to 0

On 27 Oct BAJAJFINSV was trading at 2170.20. The strike last trading price was 36.9, which was 0 lower than the previous day. The implied volatity was 1.95, the open interest changed by 0 which decreased total open position to 0

On 20 Oct BAJAJFINSV was trading at 2139.80. The strike last trading price was 36.9, 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 Oct BAJAJFINSV was trading at 2083.70. The strike last trading price was 36.9, 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 Oct BAJAJFINSV was trading at 2090.20. The strike last trading price was 36.9, 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 2280 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2083.10	275.95 ₹ 68,987.5	0 0.00	-	0 0	0 0	0 0
11 Dec	2065.80	275.95 ₹ 68,987.5	0 0.00	-	0 0	0 0	0 0
10 Dec	2065.80	275.95 ₹ 68,987.5	0 0.00	-	0 0	0 0	0 0
9 Dec	2069.50	275.95 ₹ 68,987.5	0 0.00	-	0 0	0 0	0 0
8 Dec	2059.20	275.95 ₹ 68,987.5	0 0.00	-	0 0	0 0	0 0
5 Dec	2096.50	275.95 ₹ 68,987.5	0 0.00	-	0 0	0 0	0 0
4 Dec	2049.20	275.95 ₹ 68,987.5	0 0.00	-	0 0	0 0	0 0
3 Dec	2046.00	275.95 ₹ 68,987.5	0 0.00	-	0 0	0 0	0 0
2 Dec	2065.90	275.95 ₹ 68,987.5	0 0.00	-	0 0	0 0	0 0
1 Dec	2081.80	275.95 ₹ 68,987.5	0 0.00	-	0 0	0 0	0 0
28 Nov	2094.00	275.95 ₹ 68,987.5	0 0.00	-	0 0	0 0	0 0
27 Nov	2103.20	275.95 ₹ 68,987.5	0 0.00	-	0 0	0 0	0 0
26 Nov	2085.10	275.95 ₹ 68,987.5	0 0.00	-	0 0	0 0	0 0
25 Nov	2030.20	275.95 ₹ 68,987.5	0 0.00	-	0 0	0 0	0 0
24 Nov	2030.80	275.95 ₹ 68,987.5	0 0.00	-	0 0	0 0	0 0
21 Nov	2052.40	275.95 ₹ 68,987.5	0 0.00	-	0 0	0 0	0 0
20 Nov	2095.60	275.95 ₹ 68,987.5	0 0.00	-	0 0	0 0	0 0
19 Nov	2050.20	275.95 ₹ 68,987.5	0 0.00	-	0 0	0 0	0 0
18 Nov	2050.20	275.95 ₹ 68,987.5	0 0.00	-	0 0	0 0	0 0
17 Nov	2079.60	275.95 ₹ 68,987.5	0 0.00	-	0 0	0 0	0 0
14 Nov	2065.80	275.95 ₹ 68,987.5	0 0.00	-	0 0	0 0	0 0
13 Nov	2056.20	275.95 ₹ 68,987.5	0 0.00	-	0 0	0 0	0 0
12 Nov	2035.50	275.95 ₹ 68,987.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1989.40	275.95 ₹ 68,987.5	0 0.00	-	0 0	0 0	0 0
10 Nov	2118.30	275.95 ₹ 68,987.5	0 0.00	-	0 0	0 0	0 0
7 Nov	2102.10	275.95 ₹ 68,987.5	0 0.00	-	0 0	0 0	0 0
6 Nov	2063.20	275.95 ₹ 68,987.5	0 0.00	-	0 0	0 0	0 0
4 Nov	2073.20	275.95 ₹ 68,987.5	0 0.00	-	0 0	0 0	0 0
31 Oct	2088.30	275.95 ₹ 68,987.5	0 0.00	-	0 0	0 0	0 0
30 Oct	2114.60	275.95 ₹ 68,987.5	0 0.00	-	0 0	0 0	0 0
27 Oct	2170.20	275.95 ₹ 68,987.5	0 0.00	-	0 0	0 0	0 0
20 Oct	2139.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	2083.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	2090.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bajaj Finserv Ltd. - strike price 2280 expiring on 30DEC2025

Delta for 2280 PE is -

Historical price for 2280 PE is as follows

On 12 Dec BAJAJFINSV was trading at 2083.10. The strike last trading price was 275.95, 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 275.95, 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 275.95, 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 275.95, 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 275.95, 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 275.95, 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 275.95, 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 275.95, 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 275.95, 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 275.95, 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 275.95, 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 275.95, 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 275.95, 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 275.95, 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 275.95, 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 275.95, 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 275.95, 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 275.95, 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 275.95, 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 275.95, 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 275.95, 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 275.95, 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 275.95, 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 275.95, 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 275.95, 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 275.95, 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 275.95, 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 275.95, 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 275.95, 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 275.95, 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 Oct BAJAJFINSV was trading at 2170.20. The strike last trading price was 275.95, 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 Oct BAJAJFINSV was trading at 2139.80. The strike last trading price was 0, 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 Oct BAJAJFINSV was trading at 2083.70. The strike last trading price was 0, 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 Oct BAJAJFINSV was trading at 2090.20. The strike last trading price was 0, 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