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 2320 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2083.10	0.8 ₹ 200	0 0.00	-	0 0	0 0	245 61,250
11 Dec	2065.80	0.8 ₹ 200	0 0.00	23.42	4 1,000	1 250	243 60,750
10 Dec	2065.80	0.8 ₹ 200	0 0.00	22.81	20 5,000	-7 -1,750	239 59,750
9 Dec	2069.50	0.8 ₹ 200	0 0.00	22.20	2 500	-1 -250	247 61,750
8 Dec	2059.20	0.8 ₹ 200	-0.55 -137.50	22.30	16 4,000	-4 -1,000	248 62,000
5 Dec	2096.50	1.35 ₹ 337.5	0.55 137.50	19.65	125 31,250	-5 -1,250	249 62,250
4 Dec	2049.20	0.5 ₹ 125	-0.35 -87.50	19.65	4 1,000	-2 -500	254 63,500
3 Dec	2046.00	1.15 ₹ 287.5	-0.05 -12.50	22.39	24 6,000	-3 -750	256 64,000
2 Dec	2065.90	1.3 ₹ 325	-0.2 -50.00	20.42	20 5,000	-12 -3,000	260 65,000
1 Dec	2081.80	1.5 ₹ 375	-0.75 -187.50	19.25	6 1,500	-4 -1,000	273 68,250
28 Nov	2094.00	2.25 ₹ 562.5	-0.65 -162.50	18.77	40 10,000	-20 -5,000	277 69,250
27 Nov	2103.20	2.95 ₹ 737.5	1.45 362.50	18.51	536 1,34,000	221 55,250	298 74,500
26 Nov	2085.10	1.5 ₹ 375	-1.15 -287.50	17.41	2 500	0 0	77 19,250
25 Nov	2030.20	2.65 ₹ 662.5	0.05 12.50	23.02	1 250	0 0	77 19,250
24 Nov	2030.80	2.6 ₹ 650	-1.25 -312.50	21.91	16 4,000	9 2,250	78 19,500
21 Nov	2052.40	3.85 ₹ 962.5	-2.4 -600.00	21.45	28 7,000	10 2,500	68 17,000
20 Nov	2095.60	6.35 ₹ 1,587.5	2.55 637.50	20.45	29 7,250	2 500	58 14,500
19 Nov	2050.20	3.8 ₹ 950	-0.15 -37.50	21.66	43 10,750	19 4,750	55 13,750
18 Nov	2050.20	3.95 ₹ 987.5	-1.7 -425.00	20.93	13 3,250	9 2,250	37 9,250
17 Nov	2079.60	5.65 ₹ 1,412.5	-0.35 -87.50	20.35	21 5,250	15 3,750	27 6,750
14 Nov	2065.80	6 ₹ 1,500	0.5 125.00	-	0 0	5 1,250	0 0
13 Nov	2056.20	6 ₹ 1,500	0.5 125.00	21.30	7 1,750	4 1,000	11 2,750

12 Nov	2035.50	5.5 ₹ 1,375	-24.35 -6087.50	21.90	9 2,250	5 1,250	5 1,250
11 Nov	1989.40	29.85 ₹ 7,462.5	0 0.00	9.71	0 0	0 0	0 0
10 Nov	2118.30	29.85 ₹ 7,462.5	0 0.00	5.29	0 0	0 0	0 0
7 Nov	2102.10	29.85 ₹ 7,462.5	0 0.00	5.34	0 0	0 0	0 0
6 Nov	2063.20	29.85 ₹ 7,462.5	0 0.00	6.63	0 0	0 0	0 0
4 Nov	2073.20	29.85 ₹ 7,462.5	0 0.00	6.24	0 0	0 0	0 0
31 Oct	2088.30	29.85 ₹ 7,462.5	0 0.00	-	0 0	0 0	0 0
30 Oct	2114.60	29.85 ₹ 7,462.5	0 0.00	4.77	0 0	0 0	0 0
27 Oct	2170.20	29.85 ₹ 7,462.5	0 0.00	3.02	0 0	0 0	0 0
20 Oct	2139.80	29.85 ₹ 7,462.5	0 0.00	-	0 0	0 0	0 0

For Bajaj Finserv Ltd. - strike price 2320 expiring on 30DEC2025

Delta for 2320 CE is -

Historical price for 2320 CE is as follows

On 12 Dec BAJAJFINSV was trading at 2083.10. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 245

On 11 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 23.42, the open interest changed by 1 which increased total open position to 243

On 10 Dec BAJAJFINSV was trading at 2065.80. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 22.81, the open interest changed by -7 which decreased total open position to 239

On 9 Dec BAJAJFINSV was trading at 2069.50. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 22.20, the open interest changed by -1 which decreased total open position to 247

On 8 Dec BAJAJFINSV was trading at 2059.20. The strike last trading price was 0.8, which was -0.55 lower than the previous day. The implied volatity was 22.30, the open interest changed by -4 which decreased total open position to 248

On 5 Dec BAJAJFINSV was trading at 2096.50. The strike last trading price was 1.35, which was 0.55 higher than the previous day. The implied volatity was 19.65, the open interest changed by -5 which decreased total open position to 249

On 4 Dec BAJAJFINSV was trading at 2049.20. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was 19.65, the open interest changed by -2 which decreased total open position to 254

On 3 Dec BAJAJFINSV was trading at 2046.00. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was 22.39, the open interest changed by -3 which decreased total open position to 256

On 2 Dec BAJAJFINSV was trading at 2065.90. The strike last trading price was 1.3, which was -0.2 lower than the previous day. The implied volatity was 20.42, the open interest changed by -12 which decreased total open position to 260

On 1 Dec BAJAJFINSV was trading at 2081.80. The strike last trading price was 1.5, which was -0.75 lower than the previous day. The implied volatity was 19.25, the open interest changed by -4 which decreased total open position to 273

On 28 Nov BAJAJFINSV was trading at 2094.00. The strike last trading price was 2.25, which was -0.65 lower than the previous day. The implied volatity was 18.77, the open interest changed by -20 which decreased total open position to 277

On 27 Nov BAJAJFINSV was trading at 2103.20. The strike last trading price was 2.95, which was 1.45 higher than the previous day. The implied volatity was 18.51, the open interest changed by 221 which increased total open position to 298

On 26 Nov BAJAJFINSV was trading at 2085.10. The strike last trading price was 1.5, which was -1.15 lower than the previous day. The implied volatity was 17.41, the open interest changed by 0 which decreased total open position to 77

On 25 Nov BAJAJFINSV was trading at 2030.20. The strike last trading price was 2.65, which was 0.05 higher than the previous day. The implied volatity was 23.02, the open interest changed by 0 which decreased total open position to 77

On 24 Nov BAJAJFINSV was trading at 2030.80. The strike last trading price was 2.6, which was -1.25 lower than the previous day. The implied volatity was 21.91, the open interest changed by 9 which increased total open position to 78

On 21 Nov BAJAJFINSV was trading at 2052.40. The strike last trading price was 3.85, which was -2.4 lower than the previous day. The implied volatity was 21.45, the open interest changed by 10 which increased total open position to 68

On 20 Nov BAJAJFINSV was trading at 2095.60. The strike last trading price was 6.35, which was 2.55 higher than the previous day. The implied volatity was 20.45, the open interest changed by 2 which increased total open position to 58

On 19 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 3.8, which was -0.15 lower than the previous day. The implied volatity was 21.66, the open interest changed by 19 which increased total open position to 55

On 18 Nov BAJAJFINSV was trading at 2050.20. The strike last trading price was 3.95, which was -1.7 lower than the previous day. The implied volatity was 20.93, the open interest changed by 9 which increased total open position to 37

On 17 Nov BAJAJFINSV was trading at 2079.60. The strike last trading price was 5.65, which was -0.35 lower than the previous day. The implied volatity was 20.35, the open interest changed by 15 which increased total open position to 27

On 14 Nov BAJAJFINSV was trading at 2065.80. The strike last trading price was 6, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 13 Nov BAJAJFINSV was trading at 2056.20. The strike last trading price was 6, which was 0.5 higher than the previous day. The implied volatity was 21.30, the open interest changed by 4 which increased total open position to 11

On 12 Nov BAJAJFINSV was trading at 2035.50. The strike last trading price was 5.5, which was -24.35 lower than the previous day. The implied volatity was 21.90, the open interest changed by 5 which increased total open position to 5

On 11 Nov BAJAJFINSV was trading at 1989.40. The strike last trading price was 29.85, which was 0 lower than the previous day. The implied volatity was 9.71, 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 29.85, which was 0 lower than the previous day. The implied volatity was 5.29, 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 29.85, which was 0 lower than the previous day. The implied volatity was 5.34, 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 29.85, which was 0 lower than the previous day. The implied volatity was 6.63, 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 29.85, which was 0 lower than the previous day. The implied volatity was 6.24, 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 29.85, 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 29.85, which was 0 lower than the previous day. The implied volatity was 4.77, 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 29.85, which was 0 lower than the previous day. The implied volatity was 3.02, 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 29.85, 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 2320 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2083.10	308.35 ₹ 77,087.5	0 0.00	-	0 0	0 0	0 0
11 Dec	2065.80	308.35 ₹ 77,087.5	0 0.00	-	0 0	0 0	0 0
10 Dec	2065.80	308.35 ₹ 77,087.5	0 0.00	-	0 0	0 0	0 0
9 Dec	2069.50	308.35 ₹ 77,087.5	0 0.00	-	0 0	0 0	0 0
8 Dec	2059.20	308.35 ₹ 77,087.5	0 0.00	-	0 0	0 0	0 0
5 Dec	2096.50	308.35 ₹ 77,087.5	0 0.00	-	0 0	0 0	0 0
4 Dec	2049.20	308.35 ₹ 77,087.5	0 0.00	-	0 0	0 0	0 0
3 Dec	2046.00	308.35 ₹ 77,087.5	0 0.00	-	0 0	0 0	0 0
2 Dec	2065.90	308.35 ₹ 77,087.5	0 0.00	-	0 0	0 0	0 0
1 Dec	2081.80	308.35 ₹ 77,087.5	0 0.00	-	0 0	0 0	0 0
28 Nov	2094.00	308.35 ₹ 77,087.5	0 0.00	-	0 0	0 0	0 0
27 Nov	2103.20	308.35 ₹ 77,087.5	0 0.00	-	0 0	0 0	0 0
26 Nov	2085.10	308.35 ₹ 77,087.5	0 0.00	-	0 0	0 0	0 0
25 Nov	2030.20	308.35 ₹ 77,087.5	0 0.00	-	0 0	0 0	0 0
24 Nov	2030.80	308.35 ₹ 77,087.5	0 0.00	-	0 0	0 0	0 0
21 Nov	2052.40	308.35 ₹ 77,087.5	0 0.00	-	0 0	0 0	0 0
20 Nov	2095.60	308.35 ₹ 77,087.5	0 0.00	-	0 0	0 0	0 0
19 Nov	2050.20	308.35 ₹ 77,087.5	0 0.00	-	0 0	0 0	0 0
18 Nov	2050.20	308.35 ₹ 77,087.5	0 0.00	-	0 0	0 0	0 0
17 Nov	2079.60	308.35 ₹ 77,087.5	0 0.00	-	0 0	0 0	0 0
14 Nov	2065.80	308.35 ₹ 77,087.5	0 0.00	-	0 0	0 0	0 0
13 Nov	2056.20	308.35 ₹ 77,087.5	0 0.00	-	0 0	0 0	0 0
12 Nov	2035.50	308.35 ₹ 77,087.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1989.40	308.35 ₹ 77,087.5	0 0.00	-	0 0	0 0	0 0
10 Nov	2118.30	308.35 ₹ 77,087.5	0 0.00	-	0 0	0 0	0 0
7 Nov	2102.10	308.35 ₹ 77,087.5	0 0.00	-	0 0	0 0	0 0
6 Nov	2063.20	308.35 ₹ 77,087.5	0 0.00	-	0 0	0 0	0 0
4 Nov	2073.20	308.35 ₹ 77,087.5	0 0.00	-	0 0	0 0	0 0
31 Oct	2088.30	308.35 ₹ 77,087.5	0 0.00	-	0 0	0 0	0 0
30 Oct	2114.60	308.35 ₹ 77,087.5	0 0.00	-	0 0	0 0	0 0
27 Oct	2170.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	2139.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bajaj Finserv Ltd. - strike price 2320 expiring on 30DEC2025

Delta for 2320 PE is -

Historical price for 2320 PE is as follows

On 12 Dec BAJAJFINSV was trading at 2083.10. The strike last trading price was 308.35, 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 308.35, 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 308.35, 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 308.35, 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 308.35, 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 308.35, 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 308.35, 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 308.35, 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 308.35, 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 308.35, 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 308.35, 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 308.35, 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 308.35, 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 308.35, 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 308.35, 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 308.35, 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 308.35, 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 308.35, 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 308.35, 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 308.35, 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 308.35, 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 308.35, 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 308.35, 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 308.35, 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 308.35, 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 308.35, 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 308.35, 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 308.35, 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 308.35, 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 308.35, 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 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 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

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