BAJAJFINSV

Bajaj Finserv Ltd.

2021.2 -14.00 (-0.69%)

L: 2011.6 H: 2044

Back to Option Chain

Historical option data for BAJAJFINSV
17 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 2300 CE
Delta: 0.01 Vega: 0.12 Theta: -0.14 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2021.20	0.45 ₹ 112.5	0.05 12.50	29.19	19 4,750	-1 -250	1,347 3,36,750
16 Dec	2035.20	0.3 ₹ 75	-0.2 -50.00	25.52	198 49,500	-45 -11,250	1,349 3,37,250
15 Dec	2070.50	0.5 ₹ 125	-0.4 -100.00	22.82	67 16,750	-3 -750	1,394 3,48,500
12 Dec	2083.10	0.95 ₹ 237.5	0.3 75.00	21.37	109 27,250	-25 -6,250	1,397 3,49,250
11 Dec	2065.80	0.65 ₹ 162.5	-0.3 -75.00	21.18	284 71,000	-62 -15,500	1,422 3,55,500
10 Dec	2065.80	1 ₹ 250	0.15 37.50	22.50	182 45,500	-1 -250	1,477 3,69,250
9 Dec	2069.50	0.85 ₹ 212.5	-0.25 -62.50	20.89	64 16,000	-4 -1,000	1,476 3,69,000
8 Dec	2059.20	1.1 ₹ 275	-0.75 -187.50	21.93	306 76,500	-61 -15,250	1,487 3,71,750
5 Dec	2096.50	1.6 ₹ 400	0.55 137.50	18.76	619 1,54,750	107 26,750	1,549 3,87,250
4 Dec	2049.20	1.05 ₹ 262.5	0 0.00	20.53	34 8,500	-6 -1,500	1,442 3,60,500
3 Dec	2046.00	1 ₹ 250	-0.7 -175.00	20.59	193 48,250	-22 -5,500	1,448 3,62,000
2 Dec	2065.90	1.75 ₹ 437.5	-0.55 -137.50	20.09	231 57,750	-11 -2,750	1,470 3,67,500
1 Dec	2081.80	2.4 ₹ 600	-0.55 -137.50	19.55	437 1,09,250	183 45,750	1,481 3,70,250
28 Nov	2094.00	3 ₹ 750	-0.9 -225.00	18.36	281 70,250	12 3,000	1,298 3,24,500
27 Nov	2103.20	4.1 ₹ 1,025	0.9 225.00	18.42	1,371 3,42,750	-186 -46,500	1,286 3,21,500
26 Nov	2085.10	3.2 ₹ 800	1.15 287.50	18.94	2,458 6,14,500	1,210 3,02,500	1,472 3,68,000

25 Nov	2030.20	1.95 ₹ 487.5	-1.05 -262.50	20.50	214 53,500	28 7,000	260 65,000
24 Nov	2030.80	3.15 ₹ 787.5	-1.6 -400.00	21.43	282 70,500	-5 -1,250	232 58,000
21 Nov	2052.40	4.65 ₹ 1,162.5	-3.2 -800.00	21.01	234 58,500	14 3,500	233 58,250
20 Nov	2095.60	7.85 ₹ 1,962.5	3.05 762.50	20.15	296 74,000	144 36,000	223 55,750
19 Nov	2050.20	4.8 ₹ 1,200	-0.2 -50.00	21.48	67 16,750	21 5,250	78 19,500
18 Nov	2050.20	5 ₹ 1,250	-2.5 -625.00	20.75	9 2,250	0 0	56 14,000
17 Nov	2079.60	7.5 ₹ 1,875	0.4 100.00	20.46	42 10,500	11 2,750	56 14,000
14 Nov	2065.80	7 ₹ 1,750	-41.75 -10437.50	20.47	86 21,500	38 9,500	38 9,500
13 Nov	2056.20	48.75 ₹ 12,187.5	0 0.00	6.94	0 0	0 0	0 0
12 Nov	2035.50	48.75 ₹ 12,187.5	0 0.00	7.40	0 0	0 0	0 0
11 Nov	1989.40	48.75 ₹ 12,187.5	0 0.00	9.19	0 0	0 0	0 0
10 Nov	2118.30	48.75 ₹ 12,187.5	0 0.00	4.72	0 0	0 0	0 0
7 Nov	2102.10	48.75 ₹ 12,187.5	0 0.00	4.85	0 0	0 0	0 0
6 Nov	2063.20	48.75 ₹ 12,187.5	0 0.00	6.10	0 0	0 0	0 0
4 Nov	2073.20	48.75 ₹ 12,187.5	0 0.00	5.73	0 0	0 0	0 0
31 Oct	2088.30	48.75 ₹ 12,187.5	0 0.00	-	0 0	0 0	0 0
30 Oct	2114.60	48.75 ₹ 12,187.5	0 0.00	4.25	0 0	0 0	0 0

For Bajaj Finserv Ltd. - strike price 2300 expiring on 30DEC2025

Delta for 2300 CE is 0.01

Historical price for 2300 CE is as follows

On 17 Dec BAJAJFINSV was trading at 2021.20. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 29.19, the open interest changed by -1 which decreased total open position to 1347

On 16 Dec BAJAJFINSV was trading at 2035.20. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was 25.52, the open interest changed by -45 which decreased total open position to 1349

On 15 Dec BAJAJFINSV was trading at 2070.50. The strike last trading price was 0.5, which was -0.4 lower than the previous day. The implied volatity was 22.82, the open interest changed by -3 which decreased total open position to 1394

On 12 Dec BAJAJFINSV was trading at 2083.10. The strike last trading price was 0.95, which was 0.3 higher than the previous day. The implied volatity was 21.37, the open interest changed by -25 which decreased total open position to 1397

On 11 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 0.65, which was -0.3 lower than the previous day. The implied volatity was 21.18, the open interest changed by -62 which decreased total open position to 1422

On 10 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 1, which was 0.15 higher than the previous day. The implied volatity was 22.50, the open interest changed by -1 which decreased total open position to 1477

On 9 Dec BAJAJFINSV was trading at 2069.50. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was 20.89, the open interest changed by -4 which decreased total open position to 1476

On 8 Dec BAJAJFINSV was trading at 2059.20. The strike last trading price was 1.1, which was -0.75 lower than the previous day. The implied volatity was 21.93, the open interest changed by -61 which decreased total open position to 1487

On 5 Dec BAJAJFINSV was trading at 2096.50. The strike last trading price was 1.6, which was 0.55 higher than the previous day. The implied volatity was 18.76, the open interest changed by 107 which increased total open position to 1549

On 4 Dec BAJAJFINSV was trading at 2049.20. The strike last trading price was 1.05, which was 0 lower than the previous day. The implied volatity was 20.53, the open interest changed by -6 which decreased total open position to 1442

On 3 Dec BAJAJFINSV was trading at 2046.00. The strike last trading price was 1, which was -0.7 lower than the previous day. The implied volatity was 20.59, the open interest changed by -22 which decreased total open position to 1448

On 2 Dec BAJAJFINSV was trading at 2065.90. The strike last trading price was 1.75, which was -0.55 lower than the previous day. The implied volatity was 20.09, the open interest changed by -11 which decreased total open position to 1470

On 1 Dec BAJAJFINSV was trading at 2081.80. The strike last trading price was 2.4, which was -0.55 lower than the previous day. The implied volatity was 19.55, the open interest changed by 183 which increased total open position to 1481

On 28 Nov BAJAJFINSV was trading at 2094.00. The strike last trading price was 3, which was -0.9 lower than the previous day. The implied volatity was 18.36, the open interest changed by 12 which increased total open position to 1298

On 27 Nov BAJAJFINSV was trading at 2103.20. The strike last trading price was 4.1, which was 0.9 higher than the previous day. The implied volatity was 18.42, the open interest changed by -186 which decreased total open position to 1286

On 26 Nov BAJAJFINSV was trading at 2085.10. The strike last trading price was 3.2, which was 1.15 higher than the previous day. The implied volatity was 18.94, the open interest changed by 1210 which increased total open position to 1472

On 25 Nov BAJAJFINSV was trading at 2030.20. The strike last trading price was 1.95, which was -1.05 lower than the previous day. The implied volatity was 20.50, the open interest changed by 28 which increased total open position to 260

On 24 Nov BAJAJFINSV was trading at 2030.80. The strike last trading price was 3.15, which was -1.6 lower than the previous day. The implied volatity was 21.43, the open interest changed by -5 which decreased total open position to 232

On 21 Nov BAJAJFINSV was trading at 2052.40. The strike last trading price was 4.65, which was -3.2 lower than the previous day. The implied volatity was 21.01, the open interest changed by 14 which increased total open position to 233

On 20 Nov BAJAJFINSV was trading at 2095.60. The strike last trading price was 7.85, which was 3.05 higher than the previous day. The implied volatity was 20.15, the open interest changed by 144 which increased total open position to 223

On 19 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 4.8, which was -0.2 lower than the previous day. The implied volatity was 21.48, the open interest changed by 21 which increased total open position to 78

On 18 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 5, which was -2.5 lower than the previous day. The implied volatity was 20.75, the open interest changed by 0 which decreased total open position to 56

On 17 Nov BAJAJFINSV was trading at 2079.60. The strike last trading price was 7.5, which was 0.4 higher than the previous day. The implied volatity was 20.46, the open interest changed by 11 which increased total open position to 56

On 14 Nov BAJAJFINSV was trading at 2065.80. The strike last trading price was 7, which was -41.75 lower than the previous day. The implied volatity was 20.47, the open interest changed by 38 which increased total open position to 38

On 13 Nov BAJAJFINSV was trading at 2056.20. The strike last trading price was 48.75, which was 0 lower than the previous day. The implied volatity was 6.94, 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 48.75, which was 0 lower than the previous day. The implied volatity was 7.40, 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 48.75, which was 0 lower than the previous day. The implied volatity was 9.19, 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 48.75, which was 0 lower than the previous day. The implied volatity was 4.72, 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 48.75, which was 0 lower than the previous day. The implied volatity was 4.85, 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 48.75, which was 0 lower than the previous day. The implied volatity was 6.10, 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 48.75, which was 0 lower than the previous day. The implied volatity was 5.73, 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 48.75, 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 48.75, which was 0 lower than the previous day. The implied volatity was 4.25, the open interest changed by 0 which decreased total open position to 0

BAJAJFINSV 30DEC2025 2300 PE
Delta: -0.92 Vega: 0.54 Theta: -0.36 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2021.20	277 ₹ 69,250	38.85 9712.50	45.23	4 1,000	0 0	128 32,000
16 Dec	2035.20	238.15 ₹ 59,537.5	4.55 1137.50	-	7 1,750	1 250	127 31,750
15 Dec	2070.50	233.6 ₹ 58,400	39.45 9862.50	-	0 0	0 0	0 0
12 Dec	2083.10	233.6 ₹ 58,400	39.45 9862.50	-	0 0	0 0	126 31,500
11 Dec	2065.80	233.6 ₹ 58,400	39.45 9862.50	-	0 0	0 0	126 31,500
10 Dec	2065.80	233.6 ₹ 58,400	39.45 9862.50	-	0 0	0 0	126 31,500
9 Dec	2069.50	233.6 ₹ 58,400	39.45 9862.50	-	0 0	3 750	0 0
8 Dec	2059.20	233.6 ₹ 58,400	39.45 9862.50	28.74	9 2,250	4 1,000	127 31,750
5 Dec	2096.50	194.15 ₹ 48,537.5	13.45 3362.50	20.85	11 2,750	-1 -250	122 30,500
4 Dec	2049.20	180.7 ₹ 45,175	-70 -17500.00	-	0 0	0 0	0 0
3 Dec	2046.00	180.7 ₹ 45,175	-70 -17500.00	-	0 0	0 0	0 0
2 Dec	2065.90	180.7 ₹ 45,175	-70 -17500.00	-	0 0	0 0	0 0
1 Dec	2081.80	180.7 ₹ 45,175	-70 -17500.00	-	0 0	0 0	0 0
28 Nov	2094.00	180.7 ₹ 45,175	-70 -17500.00	-	0 0	11 2,750	0 0
27 Nov	2103.20	180.7 ₹ 45,175	-70 -17500.00	20.62	55 13,750	12 3,000	124 31,000
26 Nov	2085.10	250.7 ₹ 62,675	59.7 14925.00	-	0 0	55 13,750	0 0
25 Nov	2030.20	250.7 ₹ 62,675	59.7 14925.00	24.54	55 13,750	50 12,500	107 26,750
24 Nov	2030.80	191 ₹ 47,750	-48 -12000.00	-	0 0	0 0	0 0
21 Nov	2052.40	191 ₹ 47,750	-48 -12000.00	-	0 0	20 5,000	0 0
20 Nov	2095.60	191 ₹ 47,750	-48 -12000.00	23.68	81 20,250	50 12,500	87 21,750
19 Nov	2050.20	239 ₹ 59,750	17 4250.00	25.68	8 2,000	1 250	30 7,500
18 Nov	2050.20	222 ₹ 55,500	-0.45 -112.50	-	0 0	1 250	0 0
17 Nov	2079.60	222 ₹ 55,500	-0.45 -112.50	32.31	1 250	0 0	28 7,000
14 Nov	2065.80	222.45 ₹ 55,612.5	38 9500.00	26.27	28 7,000	0 0	0 0
13 Nov	2056.20	184.45 ₹ 46,112.5	0 0.00	-	0 0	0 0	0 0
12 Nov	2035.50	184.45 ₹ 46,112.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1989.40	184.45 ₹ 46,112.5	0 0.00	-	0 0	0 0	0 0
10 Nov	2118.30	184.45 ₹ 46,112.5	0 0.00	-	0 0	0 0	0 0
7 Nov	2102.10	184.45 ₹ 46,112.5	0 0.00	-	0 0	0 0	0 0
6 Nov	2063.20	184.45 ₹ 46,112.5	0 0.00	-	0 0	0 0	0 0
4 Nov	2073.20	184.45 ₹ 46,112.5	0 0.00	-	0 0	0 0	0 0
31 Oct	2088.30	184.45 ₹ 46,112.5	0 0.00	-	0 0	0 0	0 0
30 Oct	2114.60	184.45 ₹ 46,112.5	0 0.00	-	0 0	0 0	0 0

For Bajaj Finserv Ltd. - strike price 2300 expiring on 30DEC2025

Delta for 2300 PE is -0.92

Historical price for 2300 PE is as follows

On 17 Dec BAJAJFINSV was trading at 2021.20. The strike last trading price was 277, which was 38.85 higher than the previous day. The implied volatity was 45.23, the open interest changed by 0 which decreased total open position to 128

On 16 Dec BAJAJFINSV was trading at 2035.20. The strike last trading price was 238.15, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 127

On 15 Dec BAJAJFINSV was trading at 2070.50. The strike last trading price was 233.6, which was 39.45 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 233.6, which was 39.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 126

On 11 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 233.6, which was 39.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 126

On 10 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 233.6, which was 39.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 126

On 9 Dec BAJAJFINSV was trading at 2069.50. The strike last trading price was 233.6, which was 39.45 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 8 Dec BAJAJFINSV was trading at 2059.20. The strike last trading price was 233.6, which was 39.45 higher than the previous day. The implied volatity was 28.74, the open interest changed by 4 which increased total open position to 127

On 5 Dec BAJAJFINSV was trading at 2096.50. The strike last trading price was 194.15, which was 13.45 higher than the previous day. The implied volatity was 20.85, the open interest changed by -1 which decreased total open position to 122

On 4 Dec BAJAJFINSV was trading at 2049.20. The strike last trading price was 180.7, which was -70 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 180.7, which was -70 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 180.7, which was -70 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 180.7, which was -70 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 180.7, which was -70 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 27 Nov BAJAJFINSV was trading at 2103.20. The strike last trading price was 180.7, which was -70 lower than the previous day. The implied volatity was 20.62, the open interest changed by 12 which increased total open position to 124

On 26 Nov BAJAJFINSV was trading at 2085.10. The strike last trading price was 250.7, which was 59.7 higher than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 0

On 25 Nov BAJAJFINSV was trading at 2030.20. The strike last trading price was 250.7, which was 59.7 higher than the previous day. The implied volatity was 24.54, the open interest changed by 50 which increased total open position to 107

On 24 Nov BAJAJFINSV was trading at 2030.80. The strike last trading price was 191, which was -48 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 191, which was -48 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 0

On 20 Nov BAJAJFINSV was trading at 2095.60. The strike last trading price was 191, which was -48 lower than the previous day. The implied volatity was 23.68, the open interest changed by 50 which increased total open position to 87

On 19 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 239, which was 17 higher than the previous day. The implied volatity was 25.68, the open interest changed by 1 which increased total open position to 30

On 18 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 222, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov BAJAJFINSV was trading at 2079.60. The strike last trading price was 222, which was -0.45 lower than the previous day. The implied volatity was 32.31, the open interest changed by 0 which decreased total open position to 28

On 14 Nov BAJAJFINSV was trading at 2065.80. The strike last trading price was 222.45, which was 38 higher than the previous day. The implied volatity was 26.27, 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 184.45, 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 184.45, 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 184.45, 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 184.45, 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 184.45, 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 184.45, 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 184.45, 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 184.45, 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 184.45, 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