BAJFINANCE

Bajaj Finance Limited

1017.3 +10.90 (1.08%)

L: 1000 H: 1020.8

Back to Option Chain

Historical option data for BAJFINANCE
15 Dec 2025 09:02 AM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

BAJFINANCE 30-DEC-2025 1170 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	1017.30	0.4 ₹ 300	0.1 75.00	-	30 22,500	-4 -3,000	904 6,78,000

12 Dec	1017.30	0.4 ₹ 300	0.1 75.00	28.69	30 22,500	-4 -3,000	904 6,78,000
11 Dec	1006.40	0.3 ₹ 225	-0.15 -112.50	28.04	157 1,17,750	-100 -75,000	908 6,81,000
10 Dec	1010.30	0.45 ₹ 337.5	0.05 37.50	28.67	57 42,750	0 0	1,008 7,56,000
9 Dec	1016.70	0.4 ₹ 300	0 0.00	26.14	36 27,000	1 750	1,009 7,56,750
8 Dec	1026.40	0.45 ₹ 337.5	-0.15 -112.50	24.48	428 3,21,000	2 1,500	1,010 7,57,500
5 Dec	1048.00	0.55 ₹ 412.5	0.05 37.50	20.33	424 3,18,000	10 7,500	1,010 7,57,500
4 Dec	1029.10	0.5 ₹ 375	0 0.00	22.60	49 36,750	-1 -750	1,000 7,50,000
3 Dec	1021.40	0.5 ₹ 375	-0.15 -112.50	22.90	20 15,000	0 0	1,001 7,50,750
2 Dec	1025.50	0.6 ₹ 450	0.05 37.50	22.59	85 63,750	-13 -9,750	1,001 7,50,750
1 Dec	1021.10	0.55 ₹ 412.5	-0.3 -225.00	22.67	140 1,05,000	-24 -18,000	1,014 7,60,500
28 Nov	1037.50	0.85 ₹ 637.5	0 0.00	20.35	194 1,45,500	17 12,750	1,038 7,78,500
27 Nov	1033.80	0.9 ₹ 675	-0.15 -112.50	20.60	1,731 12,98,250	981 7,35,750	1,021 7,65,750
26 Nov	1010.70	1.05 ₹ 787.5	-0.55 -412.50	-	0 0	0 0	0 0
25 Nov	986.20	1.05 ₹ 787.5	-0.55 -412.50	-	0 0	0 0	0 0
24 Nov	994.00	1.05 ₹ 787.5	-0.55 -412.50	-	0 0	2 1,500	0 0
21 Nov	1004.10	1.05 ₹ 787.5	-0.55 -412.50	23.43	14 10,500	1 750	39 29,250
20 Nov	1028.60	1.6 ₹ 1,200	-0.15 -112.50	21.54	43 32,250	25 18,750	39 29,250
19 Nov	1005.60	1.75 ₹ 1,312.5	-22.9 -17175.00	24.93	25 18,750	13 9,750	13 9,750
18 Nov	1013.60	24.65 ₹ 18,487.5	0 0.00	10.06	0 0	0 0	0 0
17 Nov	1026.80	24.65 ₹ 18,487.5	0 0.00	8.98	0 0	0 0	0 0
14 Nov	1018.50	24.65 ₹ 18,487.5	0 0.00	9.14	0 0	0 0	0 0
13 Nov	1005.40	24.65 ₹ 18,487.5	0 0.00	9.84	0 0	0 0	0 0
12 Nov	1013.20	24.65 ₹ 18,487.5	0 0.00	9.45	0 0	0 0	0 0
11 Nov	1005.20	24.65 ₹ 18,487.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1085.00	24.65 ₹ 18,487.5	0 0.00	4.51	0 0	0 0	0 0
7 Nov	1066.60	24.65 ₹ 18,487.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1041.90	24.65 ₹ 18,487.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1057.00	24.65 ₹ 18,487.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1043.10	24.65 ₹ 18,487.5	0 0.00	-	0 0	0 0	0 0
31 Oct	1042.80	24.65 ₹ 18,487.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1052.30	24.65 ₹ 18,487.5	0 0.00	-	0 0	0 0	0 0
29 Oct	1062.95	24.65 ₹ 18,487.5	0 0.00	5.21	0 0	0 0	0 0

For Bajaj Finance Limited - strike price 1170 expiring on 30DEC2025

Delta for 1170 CE is -

Historical price for 1170 CE is as follows

On 15 Dec BAJFINANCE was trading at 1017.30. The strike last trading price was 0.4, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 904

On 12 Dec BAJFINANCE was trading at 1017.30. The strike last trading price was 0.4, which was 0.1 higher than the previous day. The implied volatity was 28.69, the open interest changed by -4 which decreased total open position to 904

On 11 Dec BAJFINANCE was trading at 1006.40. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 28.04, the open interest changed by -100 which decreased total open position to 908

On 10 Dec BAJFINANCE was trading at 1010.30. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 28.67, the open interest changed by 0 which decreased total open position to 1008

On 9 Dec BAJFINANCE was trading at 1016.70. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 26.14, the open interest changed by 1 which increased total open position to 1009

On 8 Dec BAJFINANCE was trading at 1026.40. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 24.48, the open interest changed by 2 which increased total open position to 1010

On 5 Dec BAJFINANCE was trading at 1048.00. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 20.33, the open interest changed by 10 which increased total open position to 1010

On 4 Dec BAJFINANCE was trading at 1029.10. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 22.60, the open interest changed by -1 which decreased total open position to 1000

On 3 Dec BAJFINANCE was trading at 1021.40. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 22.90, the open interest changed by 0 which decreased total open position to 1001

On 2 Dec BAJFINANCE was trading at 1025.50. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 22.59, the open interest changed by -13 which decreased total open position to 1001

On 1 Dec BAJFINANCE was trading at 1021.10. The strike last trading price was 0.55, which was -0.3 lower than the previous day. The implied volatity was 22.67, the open interest changed by -24 which decreased total open position to 1014

On 28 Nov BAJFINANCE was trading at 1037.50. The strike last trading price was 0.85, which was 0 lower than the previous day. The implied volatity was 20.35, the open interest changed by 17 which increased total open position to 1038

On 27 Nov BAJFINANCE was trading at 1033.80. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 20.60, the open interest changed by 981 which increased total open position to 1021

On 26 Nov BAJFINANCE was trading at 1010.70. The strike last trading price was 1.05, which was -0.55 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 BAJFINANCE was trading at 986.20. The strike last trading price was 1.05, which was -0.55 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 BAJFINANCE was trading at 994.00. The strike last trading price was 1.05, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 21 Nov BAJFINANCE was trading at 1004.10. The strike last trading price was 1.05, which was -0.55 lower than the previous day. The implied volatity was 23.43, the open interest changed by 1 which increased total open position to 39

On 20 Nov BAJFINANCE was trading at 1028.60. The strike last trading price was 1.6, which was -0.15 lower than the previous day. The implied volatity was 21.54, the open interest changed by 25 which increased total open position to 39

On 19 Nov BAJFINANCE was trading at 1005.60. The strike last trading price was 1.75, which was -22.9 lower than the previous day. The implied volatity was 24.93, the open interest changed by 13 which increased total open position to 13

On 18 Nov BAJFINANCE was trading at 1013.60. The strike last trading price was 24.65, which was 0 lower than the previous day. The implied volatity was 10.06, the open interest changed by 0 which decreased total open position to 0

On 17 Nov BAJFINANCE was trading at 1026.80. The strike last trading price was 24.65, which was 0 lower than the previous day. The implied volatity was 8.98, the open interest changed by 0 which decreased total open position to 0

On 14 Nov BAJFINANCE was trading at 1018.50. The strike last trading price was 24.65, which was 0 lower than the previous day. The implied volatity was 9.14, the open interest changed by 0 which decreased total open position to 0

On 13 Nov BAJFINANCE was trading at 1005.40. The strike last trading price was 24.65, which was 0 lower than the previous day. The implied volatity was 9.84, the open interest changed by 0 which decreased total open position to 0

On 12 Nov BAJFINANCE was trading at 1013.20. The strike last trading price was 24.65, which was 0 lower than the previous day. The implied volatity was 9.45, the open interest changed by 0 which decreased total open position to 0

On 11 Nov BAJFINANCE was trading at 1005.20. The strike last trading price was 24.65, 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 BAJFINANCE was trading at 1085.00. The strike last trading price was 24.65, which was 0 lower than the previous day. The implied volatity was 4.51, the open interest changed by 0 which decreased total open position to 0

On 7 Nov BAJFINANCE was trading at 1066.60. The strike last trading price was 24.65, 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 BAJFINANCE was trading at 1041.90. The strike last trading price was 24.65, 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 BAJFINANCE was trading at 1057.00. The strike last trading price was 24.65, 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 Nov BAJFINANCE was trading at 1043.10. The strike last trading price was 24.65, 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 BAJFINANCE was trading at 1042.80. The strike last trading price was 24.65, 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 BAJFINANCE was trading at 1052.30. The strike last trading price was 24.65, 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 29 Oct BAJFINANCE was trading at 1062.95. The strike last trading price was 24.65, which was 0 lower than the previous day. The implied volatity was 5.21, the open interest changed by 0 which decreased total open position to 0

BAJFINANCE 30DEC2025 1170 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	1017.30	109.65 ₹ 82,237.5	0 0.00	-	0 0	0 0	0 0
12 Dec	1017.30	109.65 ₹ 82,237.5	0 0.00	-	0 0	0 0	0 0
11 Dec	1006.40	109.65 ₹ 82,237.5	0 0.00	-	0 0	0 0	0 0
10 Dec	1010.30	109.65 ₹ 82,237.5	0 0.00	-	0 0	0 0	0 0
9 Dec	1016.70	109.65 ₹ 82,237.5	0 0.00	-	0 0	0 0	0 0
8 Dec	1026.40	109.65 ₹ 82,237.5	0 0.00	-	0 0	0 0	0 0
5 Dec	1048.00	109.65 ₹ 82,237.5	0 0.00	-	0 0	0 0	0 0
4 Dec	1029.10	109.65 ₹ 82,237.5	0 0.00	-	0 0	0 0	0 0
3 Dec	1021.40	109.65 ₹ 82,237.5	0 0.00	-	0 0	0 0	0 0
2 Dec	1025.50	109.65 ₹ 82,237.5	0 0.00	-	0 0	0 0	0 0
1 Dec	1021.10	109.65 ₹ 82,237.5	0 0.00	-	0 0	0 0	0 0
28 Nov	1037.50	109.65 ₹ 82,237.5	0 0.00	-	0 0	0 0	0 0
27 Nov	1033.80	109.65 ₹ 82,237.5	0 0.00	-	0 0	0 0	0 0
26 Nov	1010.70	109.65 ₹ 82,237.5	0 0.00	-	0 0	0 0	0 0
25 Nov	986.20	109.65 ₹ 82,237.5	0 0.00	-	0 0	0 0	0 0
24 Nov	994.00	109.65 ₹ 82,237.5	0 0.00	-	0 0	0 0	0 0
21 Nov	1004.10	109.65 ₹ 82,237.5	0 0.00	-	0 0	0 0	0 0
20 Nov	1028.60	109.65 ₹ 82,237.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1005.60	109.65 ₹ 82,237.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1013.60	109.65 ₹ 82,237.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1026.80	109.65 ₹ 82,237.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1018.50	109.65 ₹ 82,237.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1005.40	109.65 ₹ 82,237.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1013.20	109.65 ₹ 82,237.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1005.20	109.65 ₹ 82,237.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1085.00	109.65 ₹ 82,237.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1066.60	109.65 ₹ 82,237.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1041.90	109.65 ₹ 82,237.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1057.00	109.65 ₹ 82,237.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1043.10	109.65 ₹ 82,237.5	0 0.00	-	0 0	0 0	0 0
31 Oct	1042.80	109.65 ₹ 82,237.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1052.30	109.65 ₹ 82,237.5	0 0.00	-	0 0	0 0	0 0
29 Oct	1062.95	109.65 ₹ 82,237.5	0 0.00	-	0 0	0 0	0 0

For Bajaj Finance Limited - strike price 1170 expiring on 30DEC2025

Delta for 1170 PE is -

Historical price for 1170 PE is as follows

On 15 Dec BAJFINANCE was trading at 1017.30. The strike last trading price was 109.65, 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 Dec BAJFINANCE was trading at 1017.30. The strike last trading price was 109.65, 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 BAJFINANCE was trading at 1006.40. The strike last trading price was 109.65, 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 BAJFINANCE was trading at 1010.30. The strike last trading price was 109.65, 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 BAJFINANCE was trading at 1016.70. The strike last trading price was 109.65, 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 BAJFINANCE was trading at 1026.40. The strike last trading price was 109.65, 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 BAJFINANCE was trading at 1048.00. The strike last trading price was 109.65, 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 BAJFINANCE was trading at 1029.10. The strike last trading price was 109.65, 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 BAJFINANCE was trading at 1021.40. The strike last trading price was 109.65, 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 BAJFINANCE was trading at 1025.50. The strike last trading price was 109.65, 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 BAJFINANCE was trading at 1021.10. The strike last trading price was 109.65, 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 BAJFINANCE was trading at 1037.50. The strike last trading price was 109.65, 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 BAJFINANCE was trading at 1033.80. The strike last trading price was 109.65, 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 BAJFINANCE was trading at 1010.70. The strike last trading price was 109.65, 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 BAJFINANCE was trading at 986.20. The strike last trading price was 109.65, 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 BAJFINANCE was trading at 994.00. The strike last trading price was 109.65, 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 BAJFINANCE was trading at 1004.10. The strike last trading price was 109.65, 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 BAJFINANCE was trading at 1028.60. The strike last trading price was 109.65, 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 BAJFINANCE was trading at 1005.60. The strike last trading price was 109.65, 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 BAJFINANCE was trading at 1013.60. The strike last trading price was 109.65, 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 BAJFINANCE was trading at 1026.80. The strike last trading price was 109.65, 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 BAJFINANCE was trading at 1018.50. The strike last trading price was 109.65, 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 BAJFINANCE was trading at 1005.40. The strike last trading price was 109.65, 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 BAJFINANCE was trading at 1013.20. The strike last trading price was 109.65, 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 BAJFINANCE was trading at 1005.20. The strike last trading price was 109.65, 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 BAJFINANCE was trading at 1085.00. The strike last trading price was 109.65, 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 BAJFINANCE was trading at 1066.60. The strike last trading price was 109.65, 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 BAJFINANCE was trading at 1041.90. The strike last trading price was 109.65, 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 BAJFINANCE was trading at 1057.00. The strike last trading price was 109.65, 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 Nov BAJFINANCE was trading at 1043.10. The strike last trading price was 109.65, 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 BAJFINANCE was trading at 1042.80. The strike last trading price was 109.65, 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 BAJFINANCE was trading at 1052.30. The strike last trading price was 109.65, 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 29 Oct BAJFINANCE was trading at 1062.95. The strike last trading price was 109.65, 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 BAJFINANCE

BAJFINANCE

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