BAJAJFINSV

Bajaj Finserv Ltd.

2035.2 -35.30 (-1.70%)

L: 2029 H: 2067.8

Back to Option Chain

Historical option data for BAJAJFINSV
16 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 2340 CE
Delta: 0.01 Vega: 0.08 Theta: -0.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	2035.20	0.25 ₹ 62.5	-0.1 -25.00	28.21	31 7,750	-1 -250	1,669 4,17,250
15 Dec	2070.50	0.35 ₹ 87.5	-0.05 -12.50	-	0 0	0 0	0 0
12 Dec	2083.10	0.35 ₹ 87.5	-0.05 -12.50	21.40	14 3,500	0 0	1,670 4,17,500
11 Dec	2065.80	0.4 ₹ 100	0.05 12.50	22.65	312 78,000	-300 -75,000	1,671 4,17,750
10 Dec	2065.80	0.35 ₹ 87.5	-0.1 -25.00	21.79	162 40,500	0 0	1,971 4,92,750
9 Dec	2069.50	0.45 ₹ 112.5	0 0.00	21.81	26 6,500	0 0	1,971 4,92,750
8 Dec	2059.20	0.45 ₹ 112.5	-0.4 -100.00	21.90	57 14,250	5 1,250	1,971 4,92,750
5 Dec	2096.50	0.6 ₹ 150	0.1 25.00	18.54	156 39,000	-5 -1,250	1,966 4,91,500
4 Dec	2049.20	0.5 ₹ 125	-0.1 -25.00	20.88	3 750	0 0	1,971 4,92,750
3 Dec	2046.00	0.6 ₹ 150	-0.15 -37.50	21.56	72 18,000	0 0	1,970 4,92,500
2 Dec	2065.90	0.8 ₹ 200	-0.4 -100.00	20.17	79 19,750	-6 -1,500	1,968 4,92,000
1 Dec	2081.80	1.15 ₹ 287.5	-0.3 -75.00	19.70	66 16,500	9 2,250	1,974 4,93,500
28 Nov	2094.00	1.4 ₹ 350	-0.65 -162.50	18.38	474 1,18,500	188 47,000	1,963 4,90,750
27 Nov	2103.20	2.05 ₹ 512.5	0.1 25.00	18.52	2,589 6,47,250	1,694 4,23,500	1,778 4,44,500
26 Nov	2085.10	1.95 ₹ 487.5	0.25 62.50	19.71	101 25,250	46 11,500	85 21,250
25 Nov	2030.20	1.7 ₹ 425	0.1 25.00	22.44	8 2,000	1 250	38 9,500
24 Nov	2030.80	1.6 ₹ 400	-1.3 -325.00	21.25	5 1,250	1 250	37 9,250
21 Nov	2052.40	2.9 ₹ 725	-2 -500.00	21.47	81 20,250	-11 -2,750	36 9,000
20 Nov	2095.60	5 ₹ 1,250	-33.8 -8450.00	20.62	57 14,250	47 11,750	47 11,750

19 Nov	2050.20	38.8 ₹ 9,700	0 0.00	9.50	0 0	0 0	0 0
18 Nov	2050.20	38.8 ₹ 9,700	0 0.00	9.12	0 0	0 0	0 0
17 Nov	2079.60	38.8 ₹ 9,700	0 0.00	7.67	0 0	0 0	0 0
14 Nov	2065.80	38.8 ₹ 9,700	0 0.00	7.84	0 0	0 0	0 0
13 Nov	2056.20	38.8 ₹ 9,700	0 0.00	8.02	0 0	0 0	0 0
12 Nov	2035.50	38.8 ₹ 9,700	0 0.00	8.97	0 0	0 0	0 0
11 Nov	1989.40	38.8 ₹ 9,700	0 0.00	10.22	0 0	0 0	0 0
10 Nov	2118.30	38.8 ₹ 9,700	0 0.00	5.74	0 0	0 0	0 0
7 Nov	2102.10	38.8 ₹ 9,700	0 0.00	5.93	0 0	0 0	0 0
6 Nov	2063.20	38.8 ₹ 9,700	0 0.00	7.14	0 0	0 0	0 0
4 Nov	2073.20	38.8 ₹ 9,700	0 0.00	6.75	0 0	0 0	0 0
31 Oct	2088.30	38.8 ₹ 9,700	0 0.00	-	0 0	0 0	0 0
30 Oct	2114.60	38.8 ₹ 9,700	0 0.00	5.28	0 0	0 0	0 0

For Bajaj Finserv Ltd. - strike price 2340 expiring on 30DEC2025

Delta for 2340 CE is 0.01

Historical price for 2340 CE is as follows

On 16 Dec BAJAJFINSV was trading at 2035.20. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 28.21, the open interest changed by -1 which decreased total open position to 1669

On 15 Dec BAJAJFINSV was trading at 2070.50. The strike last trading price was 0.35, which was -0.05 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 0.35, which was -0.05 lower than the previous day. The implied volatity was 21.40, the open interest changed by 0 which decreased total open position to 1670

On 11 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 22.65, the open interest changed by -300 which decreased total open position to 1671

On 10 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 21.79, the open interest changed by 0 which decreased total open position to 1971

On 9 Dec BAJAJFINSV was trading at 2069.50. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 21.81, the open interest changed by 0 which decreased total open position to 1971

On 8 Dec BAJAJFINSV was trading at 2059.20. The strike last trading price was 0.45, which was -0.4 lower than the previous day. The implied volatity was 21.90, the open interest changed by 5 which increased total open position to 1971

On 5 Dec BAJAJFINSV was trading at 2096.50. The strike last trading price was 0.6, which was 0.1 higher than the previous day. The implied volatity was 18.54, the open interest changed by -5 which decreased total open position to 1966

On 4 Dec BAJAJFINSV was trading at 2049.20. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 20.88, the open interest changed by 0 which decreased total open position to 1971

On 3 Dec BAJAJFINSV was trading at 2046.00. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 21.56, the open interest changed by 0 which decreased total open position to 1970

On 2 Dec BAJAJFINSV was trading at 2065.90. The strike last trading price was 0.8, which was -0.4 lower than the previous day. The implied volatity was 20.17, the open interest changed by -6 which decreased total open position to 1968

On 1 Dec BAJAJFINSV was trading at 2081.80. The strike last trading price was 1.15, which was -0.3 lower than the previous day. The implied volatity was 19.70, the open interest changed by 9 which increased total open position to 1974

On 28 Nov BAJAJFINSV was trading at 2094.00. The strike last trading price was 1.4, which was -0.65 lower than the previous day. The implied volatity was 18.38, the open interest changed by 188 which increased total open position to 1963

On 27 Nov BAJAJFINSV was trading at 2103.20. The strike last trading price was 2.05, which was 0.1 higher than the previous day. The implied volatity was 18.52, the open interest changed by 1694 which increased total open position to 1778

On 26 Nov BAJAJFINSV was trading at 2085.10. The strike last trading price was 1.95, which was 0.25 higher than the previous day. The implied volatity was 19.71, the open interest changed by 46 which increased total open position to 85

On 25 Nov BAJAJFINSV was trading at 2030.20. The strike last trading price was 1.7, which was 0.1 higher than the previous day. The implied volatity was 22.44, the open interest changed by 1 which increased total open position to 38

On 24 Nov BAJAJFINSV was trading at 2030.80. The strike last trading price was 1.6, which was -1.3 lower than the previous day. The implied volatity was 21.25, the open interest changed by 1 which increased total open position to 37

On 21 Nov BAJAJFINSV was trading at 2052.40. The strike last trading price was 2.9, which was -2 lower than the previous day. The implied volatity was 21.47, the open interest changed by -11 which decreased total open position to 36

On 20 Nov BAJAJFINSV was trading at 2095.60. The strike last trading price was 5, which was -33.8 lower than the previous day. The implied volatity was 20.62, the open interest changed by 47 which increased total open position to 47

On 19 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 38.8, which was 0 lower than the previous day. The implied volatity was 9.50, 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 38.8, which was 0 lower than the previous day. The implied volatity was 9.12, 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 38.8, which was 0 lower than the previous day. The implied volatity was 7.67, 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 38.8, which was 0 lower than the previous day. The implied volatity was 7.84, 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 38.8, which was 0 lower than the previous day. The implied volatity was 8.02, 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 38.8, which was 0 lower than the previous day. The implied volatity was 8.97, 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 38.8, which was 0 lower than the previous day. The implied volatity was 10.22, 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 38.8, which was 0 lower than the previous day. The implied volatity was 5.74, 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 38.8, which was 0 lower than the previous day. The implied volatity was 5.93, 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 38.8, which was 0 lower than the previous day. The implied volatity was 7.14, 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 38.8, which was 0 lower than the previous day. The implied volatity was 6.75, 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 38.8, 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 38.8, which was 0 lower than the previous day. The implied volatity was 5.28, the open interest changed by 0 which decreased total open position to 0

BAJAJFINSV 30DEC2025 2340 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	2035.20	285.9 ₹ 71,475	18.4 4600.00	-	0 0	0 0	2 500
15 Dec	2070.50	285.9 ₹ 71,475	18.4 4600.00	-	0 0	0 0	0 0
12 Dec	2083.10	285.9 ₹ 71,475	18.4 4600.00	-	0 0	0 0	2 500
11 Dec	2065.80	285.9 ₹ 71,475	18.4 4600.00	-	0 0	0 0	2 500
10 Dec	2065.80	285.9 ₹ 71,475	18.4 4600.00	-	0 0	0 0	2 500
9 Dec	2069.50	285.9 ₹ 71,475	18.4 4600.00	-	0 0	0 0	0 0
8 Dec	2059.20	285.9 ₹ 71,475	18.4 4600.00	-	0 0	0 0	2 500
5 Dec	2096.50	285.9 ₹ 71,475	18.4 4600.00	-	0 0	0 0	0 0
4 Dec	2049.20	285.9 ₹ 71,475	18.4 4600.00	-	0 0	1 250	0 0
3 Dec	2046.00	285.9 ₹ 71,475	18.4 4600.00	28.27	1 250	0 0	1 250
2 Dec	2065.90	267.5 ₹ 66,875	53.45 13362.50	-	0 0	0 0	0 0
1 Dec	2081.80	267.5 ₹ 66,875	53.45 13362.50	-	0 0	0 0	0 0
28 Nov	2094.00	267.5 ₹ 66,875	53.45 13362.50	-	0 0	0 0	0 0
27 Nov	2103.20	267.5 ₹ 66,875	53.45 13362.50	-	0 0	0 0	0 0
26 Nov	2085.10	267.5 ₹ 66,875	53.45 13362.50	-	0 0	0 0	0 0
25 Nov	2030.20	267.5 ₹ 66,875	53.45 13362.50	-	0 0	0 0	0 0
24 Nov	2030.80	267.5 ₹ 66,875	53.45 13362.50	-	0 0	1 250	0 0
21 Nov	2052.40	267.5 ₹ 66,875	53.45 13362.50	28.02	1 250	0 0	0 0
20 Nov	2095.60	214.05 ₹ 53,512.5	0 0.00	-	0 0	0 0	0 0
19 Nov	2050.20	214.05 ₹ 53,512.5	0 0.00	-	0 0	0 0	0 0
18 Nov	2050.20	214.05 ₹ 53,512.5	0 0.00	-	0 0	0 0	0 0
17 Nov	2079.60	214.05 ₹ 53,512.5	0 0.00	-	0 0	0 0	0 0
14 Nov	2065.80	214.05 ₹ 53,512.5	0 0.00	-	0 0	0 0	0 0
13 Nov	2056.20	214.05 ₹ 53,512.5	0 0.00	-	0 0	0 0	0 0
12 Nov	2035.50	214.05 ₹ 53,512.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1989.40	214.05 ₹ 53,512.5	0 0.00	-	0 0	0 0	0 0
10 Nov	2118.30	214.05 ₹ 53,512.5	0 0.00	-	0 0	0 0	0 0
7 Nov	2102.10	214.05 ₹ 53,512.5	0 0.00	-	0 0	0 0	0 0
6 Nov	2063.20	214.05 ₹ 53,512.5	0 0.00	-	0 0	0 0	0 0
4 Nov	2073.20	214.05 ₹ 53,512.5	0 0.00	-	0 0	0 0	0 0
31 Oct	2088.30	214.05 ₹ 53,512.5	0 0.00	-	0 0	0 0	0 0
30 Oct	2114.60	214.05 ₹ 53,512.5	0 0.00	-	0 0	0 0	0 0

For Bajaj Finserv Ltd. - strike price 2340 expiring on 30DEC2025

Delta for 2340 PE is -

Historical price for 2340 PE is as follows

On 16 Dec BAJAJFINSV was trading at 2035.20. The strike last trading price was 285.9, which was 18.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 15 Dec BAJAJFINSV was trading at 2070.50. The strike last trading price was 285.9, which was 18.4 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 285.9, which was 18.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 285.9, which was 18.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 285.9, which was 18.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec BAJAJFINSV was trading at 2069.50. The strike last trading price was 285.9, which was 18.4 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 285.9, which was 18.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec BAJAJFINSV was trading at 2096.50. The strike last trading price was 285.9, which was 18.4 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 285.9, which was 18.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec BAJAJFINSV was trading at 2046.00. The strike last trading price was 285.9, which was 18.4 higher than the previous day. The implied volatity was 28.27, the open interest changed by 0 which decreased total open position to 1

On 2 Dec BAJAJFINSV was trading at 2065.90. The strike last trading price was 267.5, which was 53.45 higher 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 267.5, which was 53.45 higher 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 267.5, which was 53.45 higher 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 267.5, which was 53.45 higher 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 267.5, which was 53.45 higher 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 267.5, which was 53.45 higher 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 267.5, which was 53.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov BAJAJFINSV was trading at 2052.40. The strike last trading price was 267.5, which was 53.45 higher than the previous day. The implied volatity was 28.02, 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 214.05, 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 214.05, 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 214.05, 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 214.05, 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 214.05, 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 214.05, 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 214.05, 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 214.05, 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 214.05, 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 214.05, 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 214.05, 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 214.05, 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 214.05, 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 214.05, 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