BAJFINANCE

Bajaj Finance Limited

999.6 +1.20 (0.12%)

L: 995.3 H: 1011.2

Back to Option Chain

Historical option data for BAJFINANCE
17 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 840 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	999.60	162 ₹ 1,21,500	-18.7 -14025.00	-	3 2,250	-2 -1,500	55 41,250
16 Dec	998.40	181.35 ₹ 1,36,012.5	-0.65 -487.50	-	0 0	0 0	57 42,750
12 Dec	1017.30	181.35 ₹ 1,36,012.5	-0.65 -487.50	-	0 0	0 0	57 42,750
11 Dec	1006.40	181.35 ₹ 1,36,012.5	-0.65 -487.50	-	0 0	0 0	57 42,750
10 Dec	1010.30	181.35 ₹ 1,36,012.5	-0.65 -487.50	-	0 0	0 0	57 42,750
9 Dec	1016.70	181.35 ₹ 1,36,012.5	-0.65 -487.50	-	3 2,250	0 0	57 42,750
8 Dec	1026.40	182 ₹ 1,36,500	-1.35 -1012.50	-	0 0	0 0	57 42,750
2 Dec	1025.50	182 ₹ 1,36,500	-1.35 -1012.50	-	1 750	0 0	56 42,000
1 Dec	1021.10	183.35 ₹ 1,37,512.5	26.6 19950.00	-	6 4,500	0 0	56 42,000
25 Nov	986.20	156.75 ₹ 1,17,562.5	-4.5 -3375.00	-	10 7,500	8 6,000	54 40,500
24 Nov	994.00	161.5 ₹ 1,21,125	-16.5 -12375.00	-	35 26,250	34 25,500	45 33,750
21 Nov	1004.10	178 ₹ 1,33,500	-2 -1500.00	40.22	4 3,000	2 1,500	9 6,750

20 Nov	1028.60	180 ₹ 1,35,000	2 1500.00	-	1 750	0 0	6 4,500
19 Nov	1005.60	178 ₹ 1,33,500	-4.75 -3562.50	36.75	2 1,500	1 750	5 3,750
18 Nov	1013.60	182.75 ₹ 1,37,062.5	-1.25 -937.50	-	2 1,500	1 750	3 2,250

For Bajaj Finance Limited - strike price 840 expiring on 30DEC2025

Delta for 840 CE is -

Historical price for 840 CE is as follows

On 17 Dec BAJFINANCE was trading at 999.60. The strike last trading price was 162, which was -18.7 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 55

On 16 Dec BAJFINANCE was trading at 998.40. The strike last trading price was 181.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57

On 12 Dec BAJFINANCE was trading at 1017.30. The strike last trading price was 181.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57

On 11 Dec BAJFINANCE was trading at 1006.40. The strike last trading price was 181.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57

On 10 Dec BAJFINANCE was trading at 1010.30. The strike last trading price was 181.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57

On 9 Dec BAJFINANCE was trading at 1016.70. The strike last trading price was 181.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57

On 8 Dec BAJFINANCE was trading at 1026.40. The strike last trading price was 182, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57

On 2 Dec BAJFINANCE was trading at 1025.50. The strike last trading price was 182, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56

On 1 Dec BAJFINANCE was trading at 1021.10. The strike last trading price was 183.35, which was 26.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56

On 25 Nov BAJFINANCE was trading at 986.20. The strike last trading price was 156.75, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 54

On 24 Nov BAJFINANCE was trading at 994.00. The strike last trading price was 161.5, which was -16.5 lower than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 45

On 21 Nov BAJFINANCE was trading at 1004.10. The strike last trading price was 178, which was -2 lower than the previous day. The implied volatity was 40.22, the open interest changed by 2 which increased total open position to 9

On 20 Nov BAJFINANCE was trading at 1028.60. The strike last trading price was 180, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 19 Nov BAJFINANCE was trading at 1005.60. The strike last trading price was 178, which was -4.75 lower than the previous day. The implied volatity was 36.75, the open interest changed by 1 which increased total open position to 5

On 18 Nov BAJFINANCE was trading at 1013.60. The strike last trading price was 182.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

BAJFINANCE 30DEC2025 840 PE
Delta: -0.00 Vega: 0.00 Theta: -0.00 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	999.60	8.2 ₹ 6,150	0 0.00	23.97	0 0	0 0	0 0
16 Dec	998.40	8.2 ₹ 6,150	0 0.00	23.88	0 0	0 0	0 0
12 Dec	1017.30	8.2 ₹ 6,150	0 0.00	22.15	0 0	0 0	0 0
11 Dec	1006.40	8.2 ₹ 6,150	0 0.00	-	0 0	0 0	0 0
10 Dec	1010.30	8.2 ₹ 6,150	0 0.00	-	0 0	0 0	0 0
9 Dec	1016.70	8.2 ₹ 6,150	0 0.00	-	0 0	0 0	0 0
8 Dec	1026.40	8.2 ₹ 6,150	0 0.00	-	0 0	0 0	0 0
2 Dec	1025.50	8.2 ₹ 6,150	0 0.00	-	0 0	0 0	0 0
1 Dec	1021.10	8.2 ₹ 6,150	0 0.00	-	0 0	0 0	0 0
25 Nov	986.20	8.2 ₹ 6,150	0 0.00	13.89	0 0	0 0	0 0
24 Nov	994.00	8.2 ₹ 6,150	0 0.00	15.19	0 0	0 0	0 0
21 Nov	1004.10	8.2 ₹ 6,150	0 0.00	15.43	0 0	0 0	0 0
20 Nov	1028.60	8.2 ₹ 6,150	0 0.00	16.54	0 0	0 0	0 0
19 Nov	1005.60	8.2 ₹ 6,150	0 0.00	15.22	0 0	0 0	0 0
18 Nov	1013.60	8.2 ₹ 6,150	0 0.00	-	0 0	0 0	0 0

For Bajaj Finance Limited - strike price 840 expiring on 30DEC2025

Delta for 840 PE is -0.00

Historical price for 840 PE is as follows

On 17 Dec BAJFINANCE was trading at 999.60. The strike last trading price was 8.2, which was 0 lower than the previous day. The implied volatity was 23.97, the open interest changed by 0 which decreased total open position to 0

On 16 Dec BAJFINANCE was trading at 998.40. The strike last trading price was 8.2, which was 0 lower than the previous day. The implied volatity was 23.88, 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 8.2, which was 0 lower than the previous day. The implied volatity was 22.15, 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 8.2, 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 8.2, 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 8.2, 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 8.2, 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 8.2, 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 8.2, 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 8.2, which was 0 lower than the previous day. The implied volatity was 13.89, 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 8.2, which was 0 lower than the previous day. The implied volatity was 15.19, 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 8.2, which was 0 lower than the previous day. The implied volatity was 15.43, 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 8.2, which was 0 lower than the previous day. The implied volatity was 16.54, 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 8.2, which was 0 lower than the previous day. The implied volatity was 15.22, 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 8.2, 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