BAJFINANCE

Bajaj Finance Limited

1017.3 +10.90 (1.08%)

L: 1000 H: 1020.8

Back to Option Chain

Historical option data for BAJFINANCE
12 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 890 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1017.30	195.55 ₹ 1,46,662.5	0 0.00	-	0 0	0 0	0 0
11 Dec	1006.40	195.55 ₹ 1,46,662.5	0 0.00	-	0 0	0 0	0 0
10 Dec	1010.30	195.55 ₹ 1,46,662.5	0 0.00	-	0 0	0 0	0 0
9 Dec	1016.70	195.55 ₹ 1,46,662.5	0 0.00	-	0 0	0 0	0 0
8 Dec	1026.40	195.55 ₹ 1,46,662.5	0 0.00	-	0 0	0 0	0 0
5 Dec	1048.00	195.55 ₹ 1,46,662.5	0 0.00	-	0 0	0 0	0 0
4 Dec	1029.10	195.55 ₹ 1,46,662.5	0 0.00	-	0 0	0 0	0 0
3 Dec	1021.40	195.55 ₹ 1,46,662.5	0 0.00	-	0 0	0 0	0 0
2 Dec	1025.50	195.55 ₹ 1,46,662.5	0 0.00	-	0 0	0 0	0 0
1 Dec	1021.10	195.55 ₹ 1,46,662.5	0 0.00	-	0 0	0 0	0 0
28 Nov	1037.50	195.55 ₹ 1,46,662.5	0 0.00	-	0 0	0 0	0 0

27 Nov	1033.80	195.55 ₹ 1,46,662.5	0 0.00	-	0 0	0 0	0 0
26 Nov	1010.70	195.55 ₹ 1,46,662.5	0 0.00	-	0 0	0 0	0 0
25 Nov	986.20	195.55 ₹ 1,46,662.5	0 0.00	-	0 0	0 0	0 0
24 Nov	994.00	195.55 ₹ 1,46,662.5	0 0.00	-	0 0	0 0	0 0
21 Nov	1004.10	195.55 ₹ 1,46,662.5	0 0.00	-	0 0	0 0	0 0
20 Nov	1028.60	195.55 ₹ 1,46,662.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1005.60	195.55 ₹ 1,46,662.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1013.60	195.55 ₹ 1,46,662.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1026.80	195.55 ₹ 1,46,662.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1018.50	195.55 ₹ 1,46,662.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1005.40	195.55 ₹ 1,46,662.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1013.20	195.55 ₹ 1,46,662.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1005.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	1043.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bajaj Finance Limited - strike price 890 expiring on 30DEC2025

Delta for 890 CE is -

Historical price for 890 CE is as follows

On 12 Dec BAJFINANCE was trading at 1017.30. The strike last trading price was 195.55, 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 195.55, 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 195.55, 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 195.55, 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 195.55, 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 195.55, 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 195.55, 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 195.55, 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 195.55, 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 195.55, 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 195.55, 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 195.55, 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 195.55, 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 195.55, 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 195.55, 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 195.55, 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 195.55, 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 195.55, 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 195.55, 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 195.55, 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 195.55, 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 195.55, 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 195.55, 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 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 3 Nov BAJFINANCE was trading at 1043.10. 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 890 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1017.30	0.25 ₹ 187.5	0 0.00	-	0 0	0 0	175 1,31,250
11 Dec	1006.40	0.25 ₹ 187.5	0 0.00	25.51	1 750	0 0	175 1,31,250
10 Dec	1010.30	0.25 ₹ 187.5	0.1 75.00	25.19	2 1,500	0 0	177 1,32,750
9 Dec	1016.70	0.15 ₹ 112.5	-0.15 -112.50	24.31	20 15,000	0 0	177 1,32,750
8 Dec	1026.40	0.3 ₹ 225	0.15 112.50	27.03	29 21,750	0 0	177 1,32,750
5 Dec	1048.00	0.15 ₹ 112.5	-0.1 -75.00	26.31	45 33,750	-8 -6,000	189 1,41,750
4 Dec	1029.10	0.25 ₹ 187.5	-0.1 -75.00	-	0 0	0 0	0 0
3 Dec	1021.40	0.25 ₹ 187.5	-0.1 -75.00	23.76	1 750	0 0	197 1,47,750
2 Dec	1025.50	0.35 ₹ 262.5	0 0.00	24.85	10 7,500	0 0	197 1,47,750
1 Dec	1021.10	0.35 ₹ 262.5	0 0.00	23.71	10 7,500	0 0	197 1,47,750
28 Nov	1037.50	0.35 ₹ 262.5	-0.1 -75.00	25.02	9 6,750	-1 -750	197 1,47,750
27 Nov	1033.80	0.45 ₹ 337.5	-0.35 -262.50	25.21	33 24,750	6 4,500	198 1,48,500
26 Nov	1010.70	0.8 ₹ 600	-1.35 -1012.50	23.84	270 2,02,500	176 1,32,000	191 1,43,250
25 Nov	986.20	2.15 ₹ 1,612.5	-1.35 -1012.50	24.24	58 43,500	16 12,000	16 12,000
24 Nov	994.00	3.5 ₹ 2,625	0 0.00	10.47	0 0	0 0	0 0
21 Nov	1004.10	3.5 ₹ 2,625	0 0.00	10.90	0 0	0 0	0 0
20 Nov	1028.60	3.5 ₹ 2,625	0 0.00	12.36	0 0	0 0	0 0
19 Nov	1005.60	3.5 ₹ 2,625	0 0.00	10.82	0 0	0 0	0 0
18 Nov	1013.60	3.5 ₹ 2,625	0 0.00	11.26	0 0	0 0	0 0
17 Nov	1026.80	3.5 ₹ 2,625	0 0.00	11.97	0 0	0 0	0 0
14 Nov	1018.50	3.5 ₹ 2,625	0 0.00	11.05	0 0	0 0	0 0
13 Nov	1005.40	3.5 ₹ 2,625	0 0.00	9.70	0 0	0 0	0 0
12 Nov	1013.20	3.5 ₹ 2,625	0 0.00	9.92	0 0	0 0	0 0
11 Nov	1005.20	3.5 ₹ 2,625	0 0.00	9.75	0 0	0 0	0 0
3 Nov	1043.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bajaj Finance Limited - strike price 890 expiring on 30DEC2025

Delta for 890 PE is -

Historical price for 890 PE is as follows

On 12 Dec BAJFINANCE was trading at 1017.30. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175

On 11 Dec BAJFINANCE was trading at 1006.40. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 25.51, the open interest changed by 0 which decreased total open position to 175

On 10 Dec BAJFINANCE was trading at 1010.30. The strike last trading price was 0.25, which was 0.1 higher than the previous day. The implied volatity was 25.19, the open interest changed by 0 which decreased total open position to 177

On 9 Dec BAJFINANCE was trading at 1016.70. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 24.31, the open interest changed by 0 which decreased total open position to 177

On 8 Dec BAJFINANCE was trading at 1026.40. The strike last trading price was 0.3, which was 0.15 higher than the previous day. The implied volatity was 27.03, the open interest changed by 0 which decreased total open position to 177

On 5 Dec BAJFINANCE was trading at 1048.00. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 26.31, the open interest changed by -8 which decreased total open position to 189

On 4 Dec BAJFINANCE was trading at 1029.10. The strike last trading price was 0.25, which was -0.1 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 0.25, which was -0.1 lower than the previous day. The implied volatity was 23.76, the open interest changed by 0 which decreased total open position to 197

On 2 Dec BAJFINANCE was trading at 1025.50. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 24.85, the open interest changed by 0 which decreased total open position to 197

On 1 Dec BAJFINANCE was trading at 1021.10. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 23.71, the open interest changed by 0 which decreased total open position to 197

On 28 Nov BAJFINANCE was trading at 1037.50. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 25.02, the open interest changed by -1 which decreased total open position to 197

On 27 Nov BAJFINANCE was trading at 1033.80. The strike last trading price was 0.45, which was -0.35 lower than the previous day. The implied volatity was 25.21, the open interest changed by 6 which increased total open position to 198

On 26 Nov BAJFINANCE was trading at 1010.70. The strike last trading price was 0.8, which was -1.35 lower than the previous day. The implied volatity was 23.84, the open interest changed by 176 which increased total open position to 191

On 25 Nov BAJFINANCE was trading at 986.20. The strike last trading price was 2.15, which was -1.35 lower than the previous day. The implied volatity was 24.24, the open interest changed by 16 which increased total open position to 16

On 24 Nov BAJFINANCE was trading at 994.00. The strike last trading price was 3.5, 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 21 Nov BAJFINANCE was trading at 1004.10. The strike last trading price was 3.5, which was 0 lower than the previous day. The implied volatity was 10.90, 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 3.5, which was 0 lower than the previous day. The implied volatity was 12.36, 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 3.5, which was 0 lower than the previous day. The implied volatity was 10.82, 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 3.5, which was 0 lower than the previous day. The implied volatity was 11.26, 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 3.5, which was 0 lower than the previous day. The implied volatity was 11.97, 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 3.5, which was 0 lower than the previous day. The implied volatity was 11.05, 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 3.5, which was 0 lower than the previous day. The implied volatity was 9.70, 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 3.5, which was 0 lower than the previous day. The implied volatity was 9.92, 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 3.5, which was 0 lower than the previous day. The implied volatity was 9.75, 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