BAJAJFINSV

Bajaj Finserv Ltd.

2043.8 +17.50 (0.86%)

L: 2017.9 H: 2055

Back to Option Chain

Historical option data for BAJAJFINSV
21 Dec 2025 04:12 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 27-JAN-2026 2000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	2043.80	85 ₹ 21,250	6.5 1625.00	-	15 3,750	-3 -750	88 22,000
20 Dec	2043.80	85 ₹ 21,250	6.5 1625.00	-	15 3,750	-3 -750	88 22,000
14 Dec	2083.10	129.95 ₹ 32,487.5	18.85 4712.50	-	3 750	-1 -250	5 1,250

13 Dec	2083.10	129.95 ₹ 32,487.5	18.85 4712.50	-	3 750	-1 -250	5 1,250
7 Dec	2096.50	150 ₹ 37,500	35 8750.00	-	0 0	0 0	0 0
5 Dec	2096.50	150 ₹ 37,500	35 8750.00	-	0 0	0 0	0 0
30 Nov	2094.00	150 ₹ 37,500	35 8750.00	-	0 0	0 0	0 0
29 Nov	2094.00	150 ₹ 37,500	35 8750.00	-	0 0	0 0	0 0
23 Nov	2052.40	150 ₹ 37,500	35 8750.00	-	0 0	0 0	0 0
22 Nov	2052.40	150 ₹ 37,500	35 8750.00	-	0 0	0 0	0 0
13 Nov	2056.20	115 ₹ 28,750	-104.55 -26137.50	-	0 0	1 250	0 0
2 Nov	2088.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Nov	2088.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bajaj Finserv Ltd. - strike price 2000 expiring on 27JAN2026

Delta for 2000 CE is -

Historical price for 2000 CE is as follows

On 21 Dec BAJAJFINSV was trading at 2043.80. The strike last trading price was 85, which was 6.5 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 88

On 20 Dec BAJAJFINSV was trading at 2043.80. The strike last trading price was 85, which was 6.5 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 88

On 14 Dec BAJAJFINSV was trading at 2083.10. The strike last trading price was 129.95, which was 18.85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 5

On 13 Dec BAJAJFINSV was trading at 2083.10. The strike last trading price was 129.95, which was 18.85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 5

On 7 Dec BAJAJFINSV was trading at 2096.50. The strike last trading price was 150, which was 35 higher 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 150, which was 35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Nov BAJAJFINSV was trading at 2094.00. The strike last trading price was 150, which was 35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Nov BAJAJFINSV was trading at 2094.00. The strike last trading price was 150, which was 35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Nov BAJAJFINSV was trading at 2052.40. The strike last trading price was 150, which was 35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Nov BAJAJFINSV was trading at 2052.40. The strike last trading price was 150, which was 35 higher 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 115, which was -104.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Nov BAJAJFINSV was trading at 2088.30. 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 1 Nov BAJAJFINSV was trading at 2088.30. 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

BAJAJFINSV 27JAN2026 2000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	2043.80	27 ₹ 6,750	-9.05 -2262.50	-	57 14,250	24 6,000	130 32,500
20 Dec	2043.80	27 ₹ 6,750	-9.05 -2262.50	-	57 14,250	24 6,000	130 32,500
14 Dec	2083.10	21.5 ₹ 5,375	-4.7 -1175.00	-	60 15,000	-13 -3,250	81 20,250
13 Dec	2083.10	21.5 ₹ 5,375	-4.7 -1175.00	-	60 15,000	-13 -3,250	81 20,250
7 Dec	2096.50	22.6 ₹ 5,650	-14.4 -3600.00	-	54 13,500	9 2,250	82 20,500
5 Dec	2096.50	22.6 ₹ 5,650	-14.4 -3600.00	21.53	54 13,500	7 1,750	82 20,500
30 Nov	2094.00	28.55 ₹ 7,137.5	1.9 475.00	-	22 5,500	6 1,500	57 14,250
29 Nov	2094.00	28.55 ₹ 7,137.5	1.9 475.00	-	22 5,500	6 1,500	57 14,250
23 Nov	2052.40	47 ₹ 11,750	14 3500.00	-	2 500	1 250	7 1,750
22 Nov	2052.40	47 ₹ 11,750	14 3500.00	-	2 500	1 250	7 1,750
13 Nov	2056.20	59.45 ₹ 14,862.5	10.35 2587.50	-	0 0	1 250	0 0
2 Nov	2088.30	49.1 ₹ 12,275	0 0.00	-	0 0	0 0	0 0
1 Nov	2088.30	49.1 ₹ 12,275	0 0.00	-	0 0	0 0	0 0

For Bajaj Finserv Ltd. - strike price 2000 expiring on 27JAN2026

Delta for 2000 PE is -

Historical price for 2000 PE is as follows

On 21 Dec BAJAJFINSV was trading at 2043.80. The strike last trading price was 27, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 130

On 20 Dec BAJAJFINSV was trading at 2043.80. The strike last trading price was 27, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 130

On 14 Dec BAJAJFINSV was trading at 2083.10. The strike last trading price was 21.5, which was -4.7 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 81

On 13 Dec BAJAJFINSV was trading at 2083.10. The strike last trading price was 21.5, which was -4.7 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 81

On 7 Dec BAJAJFINSV was trading at 2096.50. The strike last trading price was 22.6, which was -14.4 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 82

On 5 Dec BAJAJFINSV was trading at 2096.50. The strike last trading price was 22.6, which was -14.4 lower than the previous day. The implied volatity was 21.53, the open interest changed by 7 which increased total open position to 82

On 30 Nov BAJAJFINSV was trading at 2094.00. The strike last trading price was 28.55, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 57

On 29 Nov BAJAJFINSV was trading at 2094.00. The strike last trading price was 28.55, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 57

On 23 Nov BAJAJFINSV was trading at 2052.40. The strike last trading price was 47, which was 14 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 7

On 22 Nov BAJAJFINSV was trading at 2052.40. The strike last trading price was 47, which was 14 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 7

On 13 Nov BAJAJFINSV was trading at 2056.20. The strike last trading price was 59.45, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Nov BAJAJFINSV was trading at 2088.30. The strike last trading price was 49.1, 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 Nov BAJAJFINSV was trading at 2088.30. The strike last trading price was 49.1, 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