BAJFINANCE
Bajaj Finance Limited
947.65
7.05 (0.75%)
Option Chain for BAJFINANCE
10 Jul 2025 04:12 PM IST
Note:- Click on the strike price to open the historical data.
Call |
|
Put
Lot Size : 750 |
||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | OI | Change OI | Vol | IV | Ltp | Change | OI pcrCOI pcr | Change | Ltp | IV | Vol | Change OI | OI | Delta |
- | 0 | 0 | 0 | - | 3409.90 | 0.00 | 0.00 | 0.10 | - | 4 | 1 | 51 | - | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
- | 0 | 0 | 0 | - | 2443.45 | 0.00 | 0.05 | 0.15 | - | 1 | 0 | 17 | - | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 38.70 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 154.00 | 0.00 | 0.00 | 0.25 | 39.90 | 33 | -7 | 554 | -0.01 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 163.00 | 0.00 | -0.10 | 0.35 | 37.42 | 51 | -8 | 495 | -0.01 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
- | 303 | -1 | 4 | - | 149.85 | 6.25 | -0.15 | 0.55 | 35.47 | 618 | 43 | 1,532 | -0.02 | |
0.00 | 0 | 0 | 0 | 0.00 | 120.00 | 0.00 | -0.10 | 0.55 | 33.29 | 79 | 3 | 134 | -0.02 | |
0.00 | 0 | 0 | 0 | 0.00 | 108.80 | 0.00 | -0.15 | 0.65 | 31.96 | 108 | -6 | 303 | -0.02 | |
0.00 | 0 | 0 | 0 | 0.00 | 105.00 | 0.00 | -0.15 | 0.75 | 30.50 | 64 | -19 | 198 | -0.03 | |
0.00 | 0 | 1 | 0 | 0.00 | 101.35 | 0.00 | -0.20 | 0.90 | 29.16 | 347 | -56 | 863 | -0.03 | |
0.91 | 703 | 59 | 107 | 35.66 | 105.00 | 12.00 | -0.25 | 1.20 | 28.39 | 530 | -43 | 1,224 | -0.04 | |
- | 103 | -61 | 78 | - | 90.75 | 4.25 | -0.50 | 1.55 | 27.44 | 275 | 21 | 466 | -0.06 | |
0.93 | 63 | -12 | 21 | 25.68 | 83.60 | 7.05 | -0.55 | 2.25 | 27.25 | 276 | -50 | 437 | -0.08 | |
0.94 | 256 | 37 | 83 | 21.76 | 73.25 | 4.25 | -0.90 | 2.95 | 26.45 | 688 | -42 | 1,823 | -0.10 | |
0.90 | 105 | -4 | 25 | 22.91 | 64.60 | 4.75 | -1.15 | 4.05 | 26.04 | 504 | 13 | 722 | -0.13 | |
0.88 | 1,106 | -35 | 388 | 20.66 | 54.90 | 3.45 | -1.60 | 5.40 | 25.48 | 2,170 | -44 | 2,778 | -0.17 | |
|
||||||||||||||
0.82 | 259 | -49 | 174 | 21.37 | 46.95 | 3.10 | -1.75 | 7.55 | 25.56 | 728 | -37 | 903 | -0.22 | |
0.76 | 821 | -212 | 663 | 21.15 | 39.10 | 2.25 | -2.25 | 9.95 | 25.21 | 1,238 | 62 | 1,956 | -0.27 | |
0.68 | 1,181 | -315 | 1,297 | 21.94 | 32.70 | 2.25 | -2.65 | 13.10 | 25.10 | 1,364 | -1 | 1,689 | -0.34 | |
0.61 | 2,153 | -424 | 3,283 | 21.97 | 26.50 | 1.65 | -3.05 | 17.05 | 25.16 | 2,834 | 410 | 1,907 | -0.40 | |
0.53 | 3,860 | -340 | 7,202 | 22.08 | 21.15 | 1.20 | -3.35 | 21.70 | 25.23 | 2,351 | 201 | 2,251 | -0.47 | |
0.45 | 1,802 | -60 | 3,025 | 22.53 | 16.90 | 1.10 | -3.55 | 27.25 | 25.54 | 475 | 79 | 550 | -0.54 | |
0.38 | 1,080 | -25 | 1,906 | 22.60 | 13.05 | 0.65 | -3.40 | 33.95 | 26.41 | 197 | 51 | 296 | -0.60 | |
0.31 | 1,288 | 89 | 1,706 | 22.86 | 10.05 | 0.50 | -4.20 | 40.35 | 26.26 | 140 | -14 | 448 | -0.66 | |
0.25 | 829 | -102 | 558 | 23.33 | 7.80 | 0.35 | -4.05 | 48.15 | 27.16 | 34 | -2 | 173 | -0.71 | |
0.20 | 3,252 | -263 | 3,078 | 23.76 | 6.00 | 0.25 | -4.25 | 56.30 | 28.01 | 152 | -22 | 395 | -0.76 | |
0.16 | 424 | -36 | 617 | 24.02 | 4.50 | 0.05 | 0.00 | 991.05 | - | 0 | 0 | 0 | - | |
0.12 | 596 | -40 | 543 | 24.19 | 3.30 | 0.00 | -19.90 | 72.05 | 27.08 | 5 | 3 | 34 | -0.85 | |
0.10 | 768 | 3 | 293 | 24.76 | 2.55 | 0.10 | -5.95 | 81.10 | 27.78 | 13 | 1 | 60 | -0.87 | |
0.07 | 636 | -14 | 269 | 24.79 | 1.80 | 0.00 | 0.00 | 1192.75 | - | 0 | 0 | 0 | - | |
0.06 | 975 | -58 | 415 | 25.22 | 1.35 | 0.00 | 0.00 | 1305.40 | - | 0 | 0 | 0 | - | |
0.05 | 333 | 67 | 185 | 26.04 | 1.10 | 0.00 | 0.00 | 1342.95 | - | 0 | 0 | 0 | - | |
0.03 | 443 | 4 | 83 | 26.00 | 0.75 | -0.05 | 0.00 | 1473.80 | - | 0 | 0 | 0 | - | |
0.03 | 711 | -4 | 89 | 26.68 | 0.60 | 0.00 | -16.75 | 128.00 | 29.35 | 5 | 0 | 29 | -0.96 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.02 | 623 | -8 | 54 | 28.13 | 0.40 | 0.00 | 0.00 | 1661.35 | - | 0 | 0 | 0 | - | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.15 | 0.00 | 0.00 | 2539.85 | - | 0 | 0 | 0 | - | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.05 | 0.00 | 0.00 | 3514.40 | - | 0 | 0 | 0 | - | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.05 | 0.00 | 0.00 | 440.30 | - | 0 | 0 | 0 | - | |
0.00 | 0 | 0 | 0 | 0.00 | 0.05 | 0.00 | 0.00 | 539.70 | - | 0 | 0 | 0 | - | |
0.00 | 0 | 0 | 0 | 0.00 | 0.05 | 0.00 | 0.00 | 639.15 | - | 0 | 0 | 0 | - | |
0.00 | 0 | 0 | 0 | 0.00 | 0.05 | 0.00 | 0.00 | 738.55 | - | 0 | 0 | 0 | - | |
0.00 | 0 | 0 | 0 | 0.00 | 0.05 | 0.00 | 0.00 | 837.95 | - | 0 | 0 | 0 | - | |
0.00 | 0 | 0 | 0 | 0.00 | 0.05 | 0.00 | 0.00 | 937.35 | 0.00 | 0 | 0 | 0 | 0.00 | |
- | 1 | 0 | 1 | - | 0.05 | 0.00 | 0.00 | 1036.80 | - | 0 | 0 | 0 | - | |
24,674 | 22,288 |
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.