BAJFINANCE

Bajaj Finance Limited

1012.7 -4.60 (-0.45%)

L: 1008 H: 1016.5

Back to Option Chain

Historical option data for BAJFINANCE
15 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

BAJFINANCE 30-DEC-2025 1190 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	1012.70	0.4 ₹ 300	0.05 37.50	-	0 0	0 0	0 0
12 Dec	1017.30	0.4 ₹ 300	0.05 37.50	31.51	6 4,500	-4 -3,000	83 62,250
11 Dec	1006.40	0.35 ₹ 262.5	-0.05 -37.50	31.50	1 750	0 0	88 66,000
10 Dec	1010.30	0.4 ₹ 300	0 0.00	-	0 0	0 0	88 66,000
9 Dec	1016.70	0.4 ₹ 300	0 0.00	-	0 0	-20 -15,000	0 0
8 Dec	1026.40	0.4 ₹ 300	0 0.00	26.79	102 76,500	-20 -15,000	88 66,000

5 Dec	1048.00	0.35 ₹ 262.5	-0.1 -75.00	21.54	179 1,34,250	55 41,250	105 78,750
4 Dec	1029.10	0.45 ₹ 337.5	0 0.00	-	0 0	0 0	0 0
3 Dec	1021.40	0.45 ₹ 337.5	0 0.00	-	0 0	8 6,000	0 0
2 Dec	1025.50	0.45 ₹ 337.5	0 0.00	24.08	26 19,500	7 5,250	49 36,750
1 Dec	1021.10	0.45 ₹ 337.5	-0.1 -75.00	24.40	18 13,500	5 3,750	45 33,750
28 Nov	1037.50	0.55 ₹ 412.5	-0.05 -37.50	21.30	41 30,750	3 2,250	43 32,250
27 Nov	1033.80	0.6 ₹ 450	-0.5 -375.00	21.59	78 58,500	31 23,250	42 31,500
26 Nov	1010.70	1.1 ₹ 825	-18.95 -14212.50	-	0 0	0 0	0 0
25 Nov	986.20	1.1 ₹ 825	-18.95 -14212.50	-	0 0	0 0	0 0
24 Nov	994.00	1.1 ₹ 825	-18.95 -14212.50	-	0 0	0 0	0 0
21 Nov	1004.10	1.1 ₹ 825	-18.95 -14212.50	-	0 0	11 8,250	0 0
20 Nov	1028.60	1.1 ₹ 825	-18.95 -14212.50	22.37	11 8,250	10 7,500	10 7,500
19 Nov	1005.60	20.05 ₹ 15,037.5	0 0.00	12.26	0 0	0 0	0 0
18 Nov	1013.60	20.05 ₹ 15,037.5	0 0.00	11.68	0 0	0 0	0 0
17 Nov	1026.80	20.05 ₹ 15,037.5	0 0.00	10.08	0 0	0 0	0 0
14 Nov	1018.50	20.05 ₹ 15,037.5	0 0.00	10.22	0 0	0 0	0 0
13 Nov	1005.40	20.05 ₹ 15,037.5	0 0.00	11.54	0 0	0 0	0 0
12 Nov	1013.20	20.05 ₹ 15,037.5	0 0.00	10.47	0 0	0 0	0 0
11 Nov	1005.20	20.05 ₹ 15,037.5	0 0.00	10.50	0 0	0 0	0 0
10 Nov	1085.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	1066.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	1041.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	1057.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bajaj Finance Limited - strike price 1190 expiring on 30DEC2025

Delta for 1190 CE is -

Historical price for 1190 CE is as follows

On 15 Dec BAJFINANCE was trading at 1012.70. The strike last trading price was 0.4, which was 0.05 higher 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 0.4, which was 0.05 higher than the previous day. The implied volatity was 31.51, the open interest changed by -4 which decreased total open position to 83

On 11 Dec BAJFINANCE was trading at 1006.40. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 31.50, the open interest changed by 0 which decreased total open position to 88

On 10 Dec BAJFINANCE was trading at 1010.30. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88

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 -, the open interest changed by -20 which decreased total open position to 0

On 8 Dec BAJFINANCE was trading at 1026.40. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 26.79, the open interest changed by -20 which decreased total open position to 88

On 5 Dec BAJFINANCE was trading at 1048.00. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 21.54, the open interest changed by 55 which increased total open position to 105

On 4 Dec BAJFINANCE was trading at 1029.10. The strike last trading price was 0.45, 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 0.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 2 Dec BAJFINANCE was trading at 1025.50. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 24.08, the open interest changed by 7 which increased total open position to 49

On 1 Dec BAJFINANCE was trading at 1021.10. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 24.40, the open interest changed by 5 which increased total open position to 45

On 28 Nov BAJFINANCE was trading at 1037.50. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 21.30, the open interest changed by 3 which increased total open position to 43

On 27 Nov BAJFINANCE was trading at 1033.80. The strike last trading price was 0.6, which was -0.5 lower than the previous day. The implied volatity was 21.59, the open interest changed by 31 which increased total open position to 42

On 26 Nov BAJFINANCE was trading at 1010.70. The strike last trading price was 1.1, which was -18.95 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 1.1, which was -18.95 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 1.1, which was -18.95 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 1.1, which was -18.95 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 20 Nov BAJFINANCE was trading at 1028.60. The strike last trading price was 1.1, which was -18.95 lower than the previous day. The implied volatity was 22.37, the open interest changed by 10 which increased total open position to 10

On 19 Nov BAJFINANCE was trading at 1005.60. The strike last trading price was 20.05, which was 0 lower than the previous day. The implied volatity was 12.26, 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 20.05, which was 0 lower than the previous day. The implied volatity was 11.68, 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 20.05, which was 0 lower than the previous day. The implied volatity was 10.08, 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 20.05, which was 0 lower than the previous day. The implied volatity was 10.22, 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 20.05, which was 0 lower than the previous day. The implied volatity was 11.54, 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 20.05, which was 0 lower than the previous day. The implied volatity was 10.47, 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 20.05, which was 0 lower than the previous day. The implied volatity was 10.50, 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 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 7 Nov BAJFINANCE was trading at 1066.60. 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 6 Nov BAJFINANCE was trading at 1041.90. 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 4 Nov BAJFINANCE was trading at 1057.00. 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

BAJFINANCE 30DEC2025 1190 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	1012.70	124.85 ₹ 93,637.5	0 0.00	-	0 0	0 0	0 0
12 Dec	1017.30	124.85 ₹ 93,637.5	0 0.00	-	0 0	0 0	0 0
11 Dec	1006.40	124.85 ₹ 93,637.5	0 0.00	-	0 0	0 0	0 0
10 Dec	1010.30	124.85 ₹ 93,637.5	0 0.00	-	0 0	0 0	0 0
9 Dec	1016.70	124.85 ₹ 93,637.5	0 0.00	-	0 0	0 0	0 0
8 Dec	1026.40	124.85 ₹ 93,637.5	0 0.00	-	0 0	0 0	0 0
5 Dec	1048.00	124.85 ₹ 93,637.5	0 0.00	-	0 0	0 0	0 0
4 Dec	1029.10	124.85 ₹ 93,637.5	0 0.00	-	0 0	0 0	0 0
3 Dec	1021.40	124.85 ₹ 93,637.5	0 0.00	-	0 0	0 0	0 0
2 Dec	1025.50	124.85 ₹ 93,637.5	0 0.00	-	0 0	0 0	0 0
1 Dec	1021.10	124.85 ₹ 93,637.5	0 0.00	-	0 0	0 0	0 0
28 Nov	1037.50	124.85 ₹ 93,637.5	0 0.00	-	0 0	0 0	0 0
27 Nov	1033.80	124.85 ₹ 93,637.5	0 0.00	-	0 0	0 0	0 0
26 Nov	1010.70	124.85 ₹ 93,637.5	0 0.00	-	0 0	0 0	0 0
25 Nov	986.20	124.85 ₹ 93,637.5	0 0.00	-	0 0	0 0	0 0
24 Nov	994.00	124.85 ₹ 93,637.5	0 0.00	-	0 0	0 0	0 0
21 Nov	1004.10	124.85 ₹ 93,637.5	0 0.00	-	0 0	0 0	0 0
20 Nov	1028.60	124.85 ₹ 93,637.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1005.60	124.85 ₹ 93,637.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1013.60	124.85 ₹ 93,637.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1026.80	124.85 ₹ 93,637.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1018.50	124.85 ₹ 93,637.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1005.40	124.85 ₹ 93,637.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1013.20	124.85 ₹ 93,637.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1005.20	124.85 ₹ 93,637.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1085.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	1066.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	1041.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	1057.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bajaj Finance Limited - strike price 1190 expiring on 30DEC2025

Delta for 1190 PE is -

Historical price for 1190 PE is as follows

On 15 Dec BAJFINANCE was trading at 1012.70. The strike last trading price was 124.85, 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 12 Dec BAJFINANCE was trading at 1017.30. The strike last trading price was 124.85, 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 11 Dec BAJFINANCE was trading at 1006.40. The strike last trading price was 124.85, 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 10 Dec BAJFINANCE was trading at 1010.30. The strike last trading price was 124.85, 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 9 Dec BAJFINANCE was trading at 1016.70. The strike last trading price was 124.85, 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 8 Dec BAJFINANCE was trading at 1026.40. The strike last trading price was 124.85, 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 5 Dec BAJFINANCE was trading at 1048.00. The strike last trading price was 124.85, 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 4 Dec BAJFINANCE was trading at 1029.10. The strike last trading price was 124.85, 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 3 Dec BAJFINANCE was trading at 1021.40. The strike last trading price was 124.85, 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 2 Dec BAJFINANCE was trading at 1025.50. The strike last trading price was 124.85, 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 1 Dec BAJFINANCE was trading at 1021.10. The strike last trading price was 124.85, 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 28 Nov BAJFINANCE was trading at 1037.50. The strike last trading price was 124.85, 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 27 Nov BAJFINANCE was trading at 1033.80. The strike last trading price was 124.85, 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 26 Nov BAJFINANCE was trading at 1010.70. The strike last trading price was 124.85, 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 25 Nov BAJFINANCE was trading at 986.20. The strike last trading price was 124.85, 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 24 Nov BAJFINANCE was trading at 994.00. The strike last trading price was 124.85, 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 21 Nov BAJFINANCE was trading at 1004.10. The strike last trading price was 124.85, 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 20 Nov BAJFINANCE was trading at 1028.60. The strike last trading price was 124.85, 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 19 Nov BAJFINANCE was trading at 1005.60. The strike last trading price was 124.85, 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 18 Nov BAJFINANCE was trading at 1013.60. The strike last trading price was 124.85, 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 17 Nov BAJFINANCE was trading at 1026.80. The strike last trading price was 124.85, 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 14 Nov BAJFINANCE was trading at 1018.50. The strike last trading price was 124.85, 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 13 Nov BAJFINANCE was trading at 1005.40. The strike last trading price was 124.85, 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 12 Nov BAJFINANCE was trading at 1013.20. The strike last trading price was 124.85, 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 11 Nov BAJFINANCE was trading at 1005.20. The strike last trading price was 124.85, 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

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