BAJFINANCE

Bajaj Finance Limited

1008.3 +8.00 (0.80%)

L: 1002.5 H: 1014

Back to Option Chain

Historical option data for BAJFINANCE
21 Dec 2025 04:14 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 1020 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1008.30	7.6 ₹ 5,700	0.25 187.50	-	6,955 52,16,250	-797 -5,97,750	4,238 31,78,500
20 Dec	1008.30	7.6 ₹ 5,700	0.25 187.50	-	6,955 52,16,250	-797 -5,97,750	4,238 31,78,500
14 Dec	1017.30	17.9 ₹ 13,425	3.05 2287.50	-	4,014 30,10,500	-43 -32,250	3,504 26,28,000
13 Dec	1017.30	17.9 ₹ 13,425	3.05 2287.50	-	4,014 30,10,500	-43 -32,250	3,504 26,28,000
7 Dec	1048.00	42.45 ₹ 31,837.5	12.65 9487.50	-	2,120 15,90,000	-310 -2,32,500	1,658 12,43,500
5 Dec	1048.00	42.45 ₹ 31,837.5	12.65 9487.50	19.98	2,120 15,90,000	-308 -2,31,000	1,658 12,43,500
30 Nov	1037.50	37.9 ₹ 28,425	1.25 937.50	-	988 7,41,000	-4 -3,000	1,187 8,90,250
29 Nov	1037.50	37.9 ₹ 28,425	1.25 937.50	-	988 7,41,000	-4 -3,000	1,187 8,90,250
23 Nov	1004.10	23.1 ₹ 17,325	-13 -9750.00	-	1,116 8,37,000	262 1,96,500	921 6,90,750
22 Nov	1004.10	23.1 ₹ 17,325	-13 -9750.00	-	1,116 8,37,000	262 1,96,500	921 6,90,750
16 Nov	1018.50	35 ₹ 26,250	4.2 3150.00	-	170 1,27,500	33 24,750	168 1,26,000
15 Nov	1018.50	35 ₹ 26,250	4.2 3150.00	-	170 1,27,500	33 24,750	168 1,26,000
14 Nov	1018.50	35 ₹ 26,250	4.2 3150.00	-	170 1,27,500	31 23,250	168 1,26,000
13 Nov	1005.40	31 ₹ 23,250	-3.55 -2662.50	-	153 1,14,750	39 29,250	136 1,02,000
9 Nov	1069.60	60.25 ₹ 45,187.5	0 0.00	-	0 0	0 0	0 0

8 Nov	1069.60	60.25 ₹ 45,187.5	0 0.00	-	0 0	0 0	0 0
2 Nov	1042.80	60.25 ₹ 45,187.5	0 0.00	-	0 0	0 0	0 0
1 Nov	1042.80	60.25 ₹ 45,187.5	0 0.00	-	0 0	0 0	0 0
27 Oct	1084.40	60.25 ₹ 45,187.5	0 0.00	-	0 0	0 0	0 0
26 Oct	1089.75	60.25 ₹ 45,187.5	0 0.00	-	0 0	0 0	0 0
25 Oct	1089.75	60.25 ₹ 45,187.5	0 0.00	-	0 0	0 0	0 0
18 Oct	1070.10	60.25 ₹ 45,187.5	0 0.00	-	0 0	0 0	0 0

For Bajaj Finance Limited - strike price 1020 expiring on 30DEC2025

Delta for 1020 CE is -

Historical price for 1020 CE is as follows

On 21 Dec BAJFINANCE was trading at 1008.30. The strike last trading price was 7.6, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -797 which decreased total open position to 4238

On 20 Dec BAJFINANCE was trading at 1008.30. The strike last trading price was 7.6, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -797 which decreased total open position to 4238

On 14 Dec BAJFINANCE was trading at 1017.30. The strike last trading price was 17.9, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by -43 which decreased total open position to 3504

On 13 Dec BAJFINANCE was trading at 1017.30. The strike last trading price was 17.9, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by -43 which decreased total open position to 3504

On 7 Dec BAJFINANCE was trading at 1048.00. The strike last trading price was 42.45, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by -310 which decreased total open position to 1658

On 5 Dec BAJFINANCE was trading at 1048.00. The strike last trading price was 42.45, which was 12.65 higher than the previous day. The implied volatity was 19.98, the open interest changed by -308 which decreased total open position to 1658

On 30 Nov BAJFINANCE was trading at 1037.50. The strike last trading price was 37.9, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 1187

On 29 Nov BAJFINANCE was trading at 1037.50. The strike last trading price was 37.9, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 1187

On 23 Nov BAJFINANCE was trading at 1004.10. The strike last trading price was 23.1, which was -13 lower than the previous day. The implied volatity was -, the open interest changed by 262 which increased total open position to 921

On 22 Nov BAJFINANCE was trading at 1004.10. The strike last trading price was 23.1, which was -13 lower than the previous day. The implied volatity was -, the open interest changed by 262 which increased total open position to 921

On 16 Nov BAJFINANCE was trading at 1018.50. The strike last trading price was 35, which was 4.2 higher than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 168

On 15 Nov BAJFINANCE was trading at 1018.50. The strike last trading price was 35, which was 4.2 higher than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 168

On 14 Nov BAJFINANCE was trading at 1018.50. The strike last trading price was 35, which was 4.2 higher than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 168

On 13 Nov BAJFINANCE was trading at 1005.40. The strike last trading price was 31, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 136

On 9 Nov BAJFINANCE was trading at 1069.60. The strike last trading price was 60.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Nov BAJFINANCE was trading at 1069.60. The strike last trading price was 60.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Nov BAJFINANCE was trading at 1042.80. The strike last trading price was 60.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Nov BAJFINANCE was trading at 1042.80. The strike last trading price was 60.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Oct BAJFINANCE was trading at 1084.40. The strike last trading price was 60.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Oct BAJFINANCE was trading at 1089.75. The strike last trading price was 60.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Oct BAJFINANCE was trading at 1089.75. The strike last trading price was 60.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Oct BAJFINANCE was trading at 1070.10. The strike last trading price was 60.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

BAJFINANCE 30DEC2025 1020 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1008.30	18.8 ₹ 14,100	-5.7 -4275.00	-	844 6,33,000	-49 -36,750	2,352 17,64,000
20 Dec	1008.30	18.8 ₹ 14,100	-5.7 -4275.00	-	844 6,33,000	-49 -36,750	2,352 17,64,000
14 Dec	1017.30	16.95 ₹ 12,712.5	-6.2 -4650.00	-	2,262 16,96,500	164 1,23,000	2,563 19,22,250
13 Dec	1017.30	16.95 ₹ 12,712.5	-6.2 -4650.00	-	2,262 16,96,500	164 1,23,000	2,563 19,22,250
7 Dec	1048.00	9 ₹ 6,750	-7.7 -5775.00	-	3,625 27,18,750	237 1,77,750	1,627 12,20,250
5 Dec	1048.00	9 ₹ 6,750	-7.7 -5775.00	20.33	3,625 27,18,750	240 1,80,000	1,627 12,20,250
30 Nov	1037.50	14.5 ₹ 10,875	-0.35 -262.50	-	1,134 8,50,500	87 65,250	1,062 7,96,500
29 Nov	1037.50	14.5 ₹ 10,875	-0.35 -262.50	-	1,134 8,50,500	87 65,250	1,062 7,96,500
23 Nov	1004.10	30.6 ₹ 22,950	11.4 8550.00	-	883 6,62,250	159 1,19,250	668 5,01,000
22 Nov	1004.10	30.6 ₹ 22,950	11.4 8550.00	-	883 6,62,250	159 1,19,250	668 5,01,000
16 Nov	1018.50	27.35 ₹ 20,512.5	-5.15 -3862.50	-	57 42,750	17 12,750	155 1,16,250
15 Nov	1018.50	27.35 ₹ 20,512.5	-5.15 -3862.50	-	57 42,750	17 12,750	155 1,16,250
14 Nov	1018.50	27.35 ₹ 20,512.5	-5.15 -3862.50	-	57 42,750	17 12,750	155 1,16,250
13 Nov	1005.40	32.5 ₹ 24,375	1.2 900.00	-	84 63,000	32 24,000	138 1,03,500
9 Nov	1069.60	18.05 ₹ 13,537.5	-47.85 -35887.50	-	1 750	1 750	0 0
8 Nov	1069.60	18.05 ₹ 13,537.5	-47.85 -35887.50	-	1 750	1 750	0 0
2 Nov	1042.80	65.9 ₹ 49,425	0 0.00	-	0 0	0 0	0 0
1 Nov	1042.80	65.9 ₹ 49,425	0 0.00	-	0 0	0 0	0 0
27 Oct	1084.40	65.9 ₹ 49,425	0 0.00	-	0 0	0 0	0 0
26 Oct	1089.75	65.9 ₹ 49,425	0 0.00	-	0 0	0 0	0 0
25 Oct	1089.75	65.9 ₹ 49,425	0 0.00	-	0 0	0 0	0 0
18 Oct	1070.10	65.9 ₹ 49,425	0 0.00	-	0 0	0 0	0 0

For Bajaj Finance Limited - strike price 1020 expiring on 30DEC2025

Delta for 1020 PE is -

Historical price for 1020 PE is as follows

On 21 Dec BAJFINANCE was trading at 1008.30. The strike last trading price was 18.8, which was -5.7 lower than the previous day. The implied volatity was -, the open interest changed by -49 which decreased total open position to 2352

On 20 Dec BAJFINANCE was trading at 1008.30. The strike last trading price was 18.8, which was -5.7 lower than the previous day. The implied volatity was -, the open interest changed by -49 which decreased total open position to 2352

On 14 Dec BAJFINANCE was trading at 1017.30. The strike last trading price was 16.95, which was -6.2 lower than the previous day. The implied volatity was -, the open interest changed by 164 which increased total open position to 2563

On 13 Dec BAJFINANCE was trading at 1017.30. The strike last trading price was 16.95, which was -6.2 lower than the previous day. The implied volatity was -, the open interest changed by 164 which increased total open position to 2563

On 7 Dec BAJFINANCE was trading at 1048.00. The strike last trading price was 9, which was -7.7 lower than the previous day. The implied volatity was -, the open interest changed by 237 which increased total open position to 1627

On 5 Dec BAJFINANCE was trading at 1048.00. The strike last trading price was 9, which was -7.7 lower than the previous day. The implied volatity was 20.33, the open interest changed by 240 which increased total open position to 1627

On 30 Nov BAJFINANCE was trading at 1037.50. The strike last trading price was 14.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 87 which increased total open position to 1062

On 29 Nov BAJFINANCE was trading at 1037.50. The strike last trading price was 14.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 87 which increased total open position to 1062

On 23 Nov BAJFINANCE was trading at 1004.10. The strike last trading price was 30.6, which was 11.4 higher than the previous day. The implied volatity was -, the open interest changed by 159 which increased total open position to 668

On 22 Nov BAJFINANCE was trading at 1004.10. The strike last trading price was 30.6, which was 11.4 higher than the previous day. The implied volatity was -, the open interest changed by 159 which increased total open position to 668

On 16 Nov BAJFINANCE was trading at 1018.50. The strike last trading price was 27.35, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 155

On 15 Nov BAJFINANCE was trading at 1018.50. The strike last trading price was 27.35, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 155

On 14 Nov BAJFINANCE was trading at 1018.50. The strike last trading price was 27.35, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 155

On 13 Nov BAJFINANCE was trading at 1005.40. The strike last trading price was 32.5, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 138

On 9 Nov BAJFINANCE was trading at 1069.60. The strike last trading price was 18.05, which was -47.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Nov BAJFINANCE was trading at 1069.60. The strike last trading price was 18.05, which was -47.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Nov BAJFINANCE was trading at 1042.80. The strike last trading price was 65.9, 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 Nov BAJFINANCE was trading at 1042.80. The strike last trading price was 65.9, 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 Oct BAJFINANCE was trading at 1084.40. The strike last trading price was 65.9, 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 Oct BAJFINANCE was trading at 1089.75. The strike last trading price was 65.9, 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 Oct BAJFINANCE was trading at 1089.75. The strike last trading price was 65.9, 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 Oct BAJFINANCE was trading at 1070.10. The strike last trading price was 65.9, 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