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 2400 CE
Delta: 0.01 Vega: 0.09 Theta: -0.11 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	2035.20	0.35 ₹ 87.5	-0.05 -12.50	33.73	2 500	-1 -250	56 14,000
15 Dec	2070.50	0.35 ₹ 87.5	-0.1 -25.00	29.46	3 750	2 500	56 14,000
12 Dec	2083.10	0.45 ₹ 112.5	0.1 25.00	26.43	8 2,000	0 0	46 11,500
11 Dec	2065.80	0.35 ₹ 87.5	0.1 25.00	26.32	16 4,000	-4 -1,000	40 10,000
10 Dec	2065.80	0.2 ₹ 50	-0.4 -100.00	24.26	12 3,000	3 750	43 10,750
9 Dec	2069.50	0.65 ₹ 162.5	0.2 50.00	27.08	8 2,000	0 0	36 9,000
8 Dec	2059.20	0.45 ₹ 112.5	-0.2 -50.00	-	33 8,250	-14 -3,500	34 8,500
5 Dec	2096.50	0.6 ₹ 150	0.3 75.00	22.32	26 6,500	19 4,750	48 12,000
4 Dec	2049.20	0.3 ₹ 75	-0.05 -12.50	22.97	5 1,250	2 500	31 7,750
3 Dec	2046.00	0.35 ₹ 87.5	-0.1 -25.00	23.35	14 3,500	7 1,750	28 7,000
2 Dec	2065.90	0.5 ₹ 125	-0.2 -50.00	22.51	32 8,000	-27 -6,750	21 5,250
1 Dec	2081.80	0.7 ₹ 175	-0.7 -175.00	21.80	8 2,000	1 250	47 11,750

28 Nov	2094.00	1.4 ₹ 350	0.3 75.00	22.15	5 1,250	4 1,000	45 11,250
27 Nov	2103.20	1.05 ₹ 262.5	-18.15 -4537.50	19.99	70 17,500	41 10,250	41 10,250
20 Nov	2095.60	19.2 ₹ 4,800	0 0.00	9.64	0 0	0 0	0 0
7 Nov	2102.10	19.2 ₹ 4,800	0 0.00	7.41	0 0	0 0	0 0

For Bajaj Finserv Ltd. - strike price 2400 expiring on 30DEC2025

Delta for 2400 CE is 0.01

Historical price for 2400 CE is as follows

On 16 Dec BAJAJFINSV was trading at 2035.20. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 33.73, the open interest changed by -1 which decreased total open position to 56

On 15 Dec BAJAJFINSV was trading at 2070.50. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 29.46, the open interest changed by 2 which increased total open position to 56

On 12 Dec BAJAJFINSV was trading at 2083.10. The strike last trading price was 0.45, which was 0.1 higher than the previous day. The implied volatity was 26.43, the open interest changed by 0 which decreased total open position to 46

On 11 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 0.35, which was 0.1 higher than the previous day. The implied volatity was 26.32, the open interest changed by -4 which decreased total open position to 40

On 10 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 0.2, which was -0.4 lower than the previous day. The implied volatity was 24.26, the open interest changed by 3 which increased total open position to 43

On 9 Dec BAJAJFINSV was trading at 2069.50. The strike last trading price was 0.65, which was 0.2 higher than the previous day. The implied volatity was 27.08, the open interest changed by 0 which decreased total open position to 36

On 8 Dec BAJAJFINSV was trading at 2059.20. The strike last trading price was 0.45, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 34

On 5 Dec BAJAJFINSV was trading at 2096.50. The strike last trading price was 0.6, which was 0.3 higher than the previous day. The implied volatity was 22.32, the open interest changed by 19 which increased total open position to 48

On 4 Dec BAJAJFINSV was trading at 2049.20. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 22.97, the open interest changed by 2 which increased total open position to 31

On 3 Dec BAJAJFINSV was trading at 2046.00. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 23.35, the open interest changed by 7 which increased total open position to 28

On 2 Dec BAJAJFINSV was trading at 2065.90. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was 22.51, the open interest changed by -27 which decreased total open position to 21

On 1 Dec BAJAJFINSV was trading at 2081.80. The strike last trading price was 0.7, which was -0.7 lower than the previous day. The implied volatity was 21.80, the open interest changed by 1 which increased total open position to 47

On 28 Nov BAJAJFINSV was trading at 2094.00. The strike last trading price was 1.4, which was 0.3 higher than the previous day. The implied volatity was 22.15, the open interest changed by 4 which increased total open position to 45

On 27 Nov BAJAJFINSV was trading at 2103.20. The strike last trading price was 1.05, which was -18.15 lower than the previous day. The implied volatity was 19.99, the open interest changed by 41 which increased total open position to 41

On 20 Nov BAJAJFINSV was trading at 2095.60. The strike last trading price was 19.2, which was 0 lower than the previous day. The implied volatity was 9.64, 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 19.2, which was 0 lower than the previous day. The implied volatity was 7.41, the open interest changed by 0 which decreased total open position to 0

BAJAJFINSV 30DEC2025 2400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	2035.20	292.1 ₹ 73,025	-37.9 -9475.00	-	0 0	0 0	203 50,750
15 Dec	2070.50	292.1 ₹ 73,025	-37.9 -9475.00	-	0 0	0 0	0 0
12 Dec	2083.10	292.1 ₹ 73,025	-37.9 -9475.00	-	0 0	0 0	203 50,750
11 Dec	2065.80	292.1 ₹ 73,025	-37.9 -9475.00	-	0 0	0 0	203 50,750
10 Dec	2065.80	292.1 ₹ 73,025	-37.9 -9475.00	-	0 0	0 0	203 50,750
9 Dec	2069.50	292.1 ₹ 73,025	-37.9 -9475.00	-	0 0	0 0	0 0
8 Dec	2059.20	292.1 ₹ 73,025	-37.9 -9475.00	-	0 0	0 0	203 50,750
5 Dec	2096.50	292.1 ₹ 73,025	-37.9 -9475.00	25.31	21 5,250	-4 -1,000	206 51,500
4 Dec	2049.20	330 ₹ 82,500	48.95 12237.50	-	7 1,750	3 750	210 52,500
3 Dec	2046.00	281.05 ₹ 70,262.5	-5.8 -1450.00	-	0 0	0 0	0 0
2 Dec	2065.90	281.05 ₹ 70,262.5	-5.8 -1450.00	-	0 0	0 0	0 0
1 Dec	2081.80	281.05 ₹ 70,262.5	-5.8 -1450.00	-	0 0	0 0	0 0
28 Nov	2094.00	281.05 ₹ 70,262.5	-5.8 -1450.00	-	0 0	-29 -7,250	0 0
27 Nov	2103.20	281.05 ₹ 70,262.5	-5.8 -1450.00	29.50	46 11,500	-30 -7,500	206 51,500
20 Nov	2095.60	286.85 ₹ 71,712.5	2.85 712.50	29.21	236 59,000	235 58,750	237 59,250
7 Nov	2102.10	284 ₹ 71,000	-19 -4750.00	33.38	1 250	0 0	1 250

For Bajaj Finserv Ltd. - strike price 2400 expiring on 30DEC2025

Delta for 2400 PE is -

Historical price for 2400 PE is as follows

On 16 Dec BAJAJFINSV was trading at 2035.20. The strike last trading price was 292.1, which was -37.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 203

On 15 Dec BAJAJFINSV was trading at 2070.50. The strike last trading price was 292.1, which was -37.9 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 292.1, which was -37.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 203

On 11 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 292.1, which was -37.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 203

On 10 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 292.1, which was -37.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 203

On 9 Dec BAJAJFINSV was trading at 2069.50. The strike last trading price was 292.1, which was -37.9 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 292.1, which was -37.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 203

On 5 Dec BAJAJFINSV was trading at 2096.50. The strike last trading price was 292.1, which was -37.9 lower than the previous day. The implied volatity was 25.31, the open interest changed by -4 which decreased total open position to 206

On 4 Dec BAJAJFINSV was trading at 2049.20. The strike last trading price was 330, which was 48.95 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 210

On 3 Dec BAJAJFINSV was trading at 2046.00. The strike last trading price was 281.05, which was -5.8 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 281.05, which was -5.8 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 281.05, which was -5.8 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 281.05, which was -5.8 lower than the previous day. The implied volatity was -, the open interest changed by -29 which decreased total open position to 0

On 27 Nov BAJAJFINSV was trading at 2103.20. The strike last trading price was 281.05, which was -5.8 lower than the previous day. The implied volatity was 29.50, the open interest changed by -30 which decreased total open position to 206

On 20 Nov BAJAJFINSV was trading at 2095.60. The strike last trading price was 286.85, which was 2.85 higher than the previous day. The implied volatity was 29.21, the open interest changed by 235 which increased total open position to 237

On 7 Nov BAJAJFINSV was trading at 2102.10. The strike last trading price was 284, which was -19 lower than the previous day. The implied volatity was 33.38, the open interest changed by 0 which decreased total open position to 1

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