JIOFIN
Jio Fin Services Ltd
Historical option data for JIOFIN
07 Apr 2025 04:13 PM IST
| JIOFIN 24APR2025 230 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.27
Vega: 0.15
Theta: -0.22
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 213.52 | 3.35 | -0.8 | 45.17 | 5,054 | 150 | 4,417 | |||
| 4 Apr | 222.32 | 4.15 | -3.75 | 32.29 | 6,734 | 680 | 4,237 | |||
| 3 Apr | 230.41 | 7.9 | -0.05 | 31.30 | 4,329 | 255 | 3,558 | |||
| 2 Apr | 229.78 | 8.2 | -0.55 | 33.57 | 4,420 | 274 | 3,305 | |||
| 1 Apr | 230.42 | 8.95 | 0.45 | 33.48 | 4,891 | 75 | 3,035 | |||
| 28 Mar | 227.51 | 8.3 | -0.4 | 36.14 | 7,982 | 182 | 2,960 | |||
| 27 Mar | 225.78 | 8.6 | 1 | 39.94 | 5,523 | 650 | 2,768 | |||
| 26 Mar | 222.67 | 7.6 | -2.25 | 40.81 | 2,245 | 659 | 2,116 | |||
| 25 Mar | 227.53 | 9.6 | -2.85 | 39.21 | 1,477 | 478 | 1,456 | |||
| 24 Mar | 232.68 | 12.45 | 1.5 | 37.23 | 1,546 | 18 | 975 | |||
|
|
||||||||||
| 21 Mar | 229.12 | 11.1 | -0.8 | 37.63 | 1,453 | 401 | 957 | |||
| 20 Mar | 231.69 | 12.2 | 1.45 | 35.10 | 981 | -23 | 554 | |||
| 19 Mar | 228.84 | 10.2 | 1.25 | 35.11 | 1,016 | -93 | 578 | |||
| 18 Mar | 225.18 | 8.95 | 2.15 | 35.26 | 642 | 89 | 671 | |||
| 17 Mar | 219.52 | 6.9 | -1.05 | 36.26 | 414 | 158 | 576 | |||
| 13 Mar | 222.60 | 8.15 | -1.3 | 33.29 | 424 | 120 | 419 | |||
| 12 Mar | 225.53 | 9.6 | 3.2 | 33.16 | 206 | 29 | 297 | |||
| 11 Mar | 217.56 | 6.4 | 0.05 | 32.67 | 88 | 8 | 269 | |||
| 10 Mar | 216.50 | 6.25 | -2.05 | 35.48 | 64 | 41 | 261 | |||
| 7 Mar | 221.81 | 8.2 | 0.35 | 32.52 | 112 | 47 | 220 | |||
| 6 Mar | 219.94 | 7.75 | 0.7 | 34.11 | 137 | 26 | 175 | |||
| 5 Mar | 217.10 | 7 | 2.5 | 33.61 | 170 | 26 | 149 | |||
| 3 Mar | 200.92 | 3.8 | -1.7 | 39.36 | 89 | 25 | 95 | |||
| 28 Feb | 207.61 | 6.1 | -5.1 | 39.52 | 155 | 50 | 68 | |||
| 27 Feb | 221.70 | 11.2 | -10.55 | 38.76 | 19 | 18 | 18 | |||
| 26 Feb | 225.65 | 21.75 | 0 | 0.29 | 0 | 0 | 0 | |||
| 25 Feb | 226.32 | 21.75 | 0 | 0.29 | 0 | 0 | 0 | |||
| 24 Feb | 228.45 | 21.75 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 235.27 | 21.75 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 228.92 | 21.75 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 221.02 | 21.75 | 0 | 1.92 | 0 | 0 | 0 | |||
| 12 Feb | 227.62 | 21.75 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 233.97 | 0 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 241.51 | 0 | 0 | - | 0 | 0 | 0 | |||
For Jio Fin Services Ltd - strike price 230 expiring on 24APR2025
Delta for 230 CE is 0.27
Historical price for 230 CE is as follows
On 7 Apr JIOFIN was trading at 213.52. The strike last trading price was 3.35, which was -0.8 lower than the previous day. The implied volatity was 45.17, the open interest changed by 150 which increased total open position to 4417
On 4 Apr JIOFIN was trading at 222.32. The strike last trading price was 4.15, which was -3.75 lower than the previous day. The implied volatity was 32.29, the open interest changed by 680 which increased total open position to 4237
On 3 Apr JIOFIN was trading at 230.41. The strike last trading price was 7.9, which was -0.05 lower than the previous day. The implied volatity was 31.30, the open interest changed by 255 which increased total open position to 3558
On 2 Apr JIOFIN was trading at 229.78. The strike last trading price was 8.2, which was -0.55 lower than the previous day. The implied volatity was 33.57, the open interest changed by 274 which increased total open position to 3305
On 1 Apr JIOFIN was trading at 230.42. The strike last trading price was 8.95, which was 0.45 higher than the previous day. The implied volatity was 33.48, the open interest changed by 75 which increased total open position to 3035
On 28 Mar JIOFIN was trading at 227.51. The strike last trading price was 8.3, which was -0.4 lower than the previous day. The implied volatity was 36.14, the open interest changed by 182 which increased total open position to 2960
On 27 Mar JIOFIN was trading at 225.78. The strike last trading price was 8.6, which was 1 higher than the previous day. The implied volatity was 39.94, the open interest changed by 650 which increased total open position to 2768
On 26 Mar JIOFIN was trading at 222.67. The strike last trading price was 7.6, which was -2.25 lower than the previous day. The implied volatity was 40.81, the open interest changed by 659 which increased total open position to 2116
On 25 Mar JIOFIN was trading at 227.53. The strike last trading price was 9.6, which was -2.85 lower than the previous day. The implied volatity was 39.21, the open interest changed by 478 which increased total open position to 1456
On 24 Mar JIOFIN was trading at 232.68. The strike last trading price was 12.45, which was 1.5 higher than the previous day. The implied volatity was 37.23, the open interest changed by 18 which increased total open position to 975
On 21 Mar JIOFIN was trading at 229.12. The strike last trading price was 11.1, which was -0.8 lower than the previous day. The implied volatity was 37.63, the open interest changed by 401 which increased total open position to 957
On 20 Mar JIOFIN was trading at 231.69. The strike last trading price was 12.2, which was 1.45 higher than the previous day. The implied volatity was 35.10, the open interest changed by -23 which decreased total open position to 554
On 19 Mar JIOFIN was trading at 228.84. The strike last trading price was 10.2, which was 1.25 higher than the previous day. The implied volatity was 35.11, the open interest changed by -93 which decreased total open position to 578
On 18 Mar JIOFIN was trading at 225.18. The strike last trading price was 8.95, which was 2.15 higher than the previous day. The implied volatity was 35.26, the open interest changed by 89 which increased total open position to 671
On 17 Mar JIOFIN was trading at 219.52. The strike last trading price was 6.9, which was -1.05 lower than the previous day. The implied volatity was 36.26, the open interest changed by 158 which increased total open position to 576
On 13 Mar JIOFIN was trading at 222.60. The strike last trading price was 8.15, which was -1.3 lower than the previous day. The implied volatity was 33.29, the open interest changed by 120 which increased total open position to 419
On 12 Mar JIOFIN was trading at 225.53. The strike last trading price was 9.6, which was 3.2 higher than the previous day. The implied volatity was 33.16, the open interest changed by 29 which increased total open position to 297
On 11 Mar JIOFIN was trading at 217.56. The strike last trading price was 6.4, which was 0.05 higher than the previous day. The implied volatity was 32.67, the open interest changed by 8 which increased total open position to 269
On 10 Mar JIOFIN was trading at 216.50. The strike last trading price was 6.25, which was -2.05 lower than the previous day. The implied volatity was 35.48, the open interest changed by 41 which increased total open position to 261
On 7 Mar JIOFIN was trading at 221.81. The strike last trading price was 8.2, which was 0.35 higher than the previous day. The implied volatity was 32.52, the open interest changed by 47 which increased total open position to 220
On 6 Mar JIOFIN was trading at 219.94. The strike last trading price was 7.75, which was 0.7 higher than the previous day. The implied volatity was 34.11, the open interest changed by 26 which increased total open position to 175
On 5 Mar JIOFIN was trading at 217.10. The strike last trading price was 7, which was 2.5 higher than the previous day. The implied volatity was 33.61, the open interest changed by 26 which increased total open position to 149
On 3 Mar JIOFIN was trading at 200.92. The strike last trading price was 3.8, which was -1.7 lower than the previous day. The implied volatity was 39.36, the open interest changed by 25 which increased total open position to 95
On 28 Feb JIOFIN was trading at 207.61. The strike last trading price was 6.1, which was -5.1 lower than the previous day. The implied volatity was 39.52, the open interest changed by 50 which increased total open position to 68
On 27 Feb JIOFIN was trading at 221.70. The strike last trading price was 11.2, which was -10.55 lower than the previous day. The implied volatity was 38.76, the open interest changed by 18 which increased total open position to 18
On 26 Feb JIOFIN was trading at 225.65. The strike last trading price was 21.75, which was 0 lower than the previous day. The implied volatity was 0.29, the open interest changed by 0 which decreased total open position to 0
On 25 Feb JIOFIN was trading at 226.32. The strike last trading price was 21.75, which was 0 lower than the previous day. The implied volatity was 0.29, the open interest changed by 0 which decreased total open position to 0
On 24 Feb JIOFIN was trading at 228.45. The strike last trading price was 21.75, 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 Feb JIOFIN was trading at 235.27. The strike last trading price was 21.75, 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 Feb JIOFIN was trading at 228.92. The strike last trading price was 21.75, 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 Feb JIOFIN was trading at 221.02. The strike last trading price was 21.75, which was 0 lower than the previous day. The implied volatity was 1.92, the open interest changed by 0 which decreased total open position to 0
On 12 Feb JIOFIN was trading at 227.62. The strike last trading price was 21.75, 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 Feb JIOFIN was trading at 233.97. 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 1 Feb JIOFIN was trading at 241.51. 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
| JIOFIN 24APR2025 230 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.70
Vega: 0.16
Theta: -0.19
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 213.52 | 18.3 | 6.85 | 50.67 | 430 | -102 | 1,798 |
| 4 Apr | 222.32 | 11.5 | 4.65 | 38.10 | 1,569 | -177 | 1,901 |
| 3 Apr | 230.41 | 6.75 | -0.7 | 35.01 | 2,695 | 244 | 2,071 |
| 2 Apr | 229.78 | 7.5 | -0.15 | 36.22 | 1,190 | 78 | 1,827 |
| 1 Apr | 230.42 | 7.3 | -2.5 | 36.69 | 1,992 | -66 | 1,751 |
| 28 Mar | 227.51 | 9.95 | -1.5 | 37.66 | 1,999 | 141 | 1,817 |
| 27 Mar | 225.78 | 11.55 | -1.75 | 39.97 | 1,495 | 456 | 1,679 |
| 26 Mar | 222.67 | 13.35 | 2.7 | 39.76 | 787 | 220 | 1,202 |
| 25 Mar | 227.53 | 10.9 | 2.9 | 39.53 | 880 | 346 | 981 |
| 24 Mar | 232.68 | 8 | -1.75 | 38.21 | 542 | 60 | 634 |
| 21 Mar | 229.12 | 9.5 | 1.05 | 36.37 | 773 | 308 | 575 |
| 20 Mar | 231.69 | 8.35 | -1.6 | 36.33 | 316 | 23 | 265 |
| 19 Mar | 228.84 | 10.4 | -0.95 | 37.06 | 390 | 112 | 241 |
| 18 Mar | 225.18 | 11.4 | -4.8 | 35.19 | 33 | 22 | 128 |
| 17 Mar | 219.52 | 16.2 | 2.35 | 40.84 | 5 | 3 | 105 |
| 13 Mar | 222.60 | 13.85 | 1.7 | 38.05 | 14 | 5 | 101 |
| 12 Mar | 225.53 | 12.1 | -6.4 | 36.73 | 96 | 60 | 80 |
| 11 Mar | 217.56 | 18.5 | 2.6 | 44.86 | 1 | 0 | 19 |
| 10 Mar | 216.50 | 15.9 | 0.95 | 29.47 | 7 | 5 | 18 |
| 7 Mar | 221.81 | 14.95 | -2.8 | 37.71 | 9 | 4 | 13 |
| 6 Mar | 219.94 | 17.75 | 0 | 0.00 | 0 | 4 | 0 |
| 5 Mar | 217.10 | 17.75 | -12.1 | 38.36 | 4 | 1 | 6 |
| 3 Mar | 200.92 | 29.85 | 4.4 | 41.90 | 3 | 1 | 5 |
| 28 Feb | 207.61 | 25.45 | 9.45 | 43.21 | 6 | 4 | 4 |
| 27 Feb | 221.70 | 16 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Feb | 225.65 | 16 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Feb | 226.32 | 16 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Feb | 228.45 | 16 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Feb | 235.27 | 16 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Feb | 228.92 | 16 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Feb | 221.02 | 16 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Feb | 227.62 | 16 | 2.9 | 42.83 | 2 | 1 | 1 |
| 3 Feb | 233.97 | 13.1 | 0 | 3.40 | 0 | 0 | 0 |
| 1 Feb | 241.51 | 0 | 0 | 4.75 | 0 | 0 | 0 |
For Jio Fin Services Ltd - strike price 230 expiring on 24APR2025
Delta for 230 PE is -0.70
Historical price for 230 PE is as follows
On 7 Apr JIOFIN was trading at 213.52. The strike last trading price was 18.3, which was 6.85 higher than the previous day. The implied volatity was 50.67, the open interest changed by -102 which decreased total open position to 1798
On 4 Apr JIOFIN was trading at 222.32. The strike last trading price was 11.5, which was 4.65 higher than the previous day. The implied volatity was 38.10, the open interest changed by -177 which decreased total open position to 1901
On 3 Apr JIOFIN was trading at 230.41. The strike last trading price was 6.75, which was -0.7 lower than the previous day. The implied volatity was 35.01, the open interest changed by 244 which increased total open position to 2071
On 2 Apr JIOFIN was trading at 229.78. The strike last trading price was 7.5, which was -0.15 lower than the previous day. The implied volatity was 36.22, the open interest changed by 78 which increased total open position to 1827
On 1 Apr JIOFIN was trading at 230.42. The strike last trading price was 7.3, which was -2.5 lower than the previous day. The implied volatity was 36.69, the open interest changed by -66 which decreased total open position to 1751
On 28 Mar JIOFIN was trading at 227.51. The strike last trading price was 9.95, which was -1.5 lower than the previous day. The implied volatity was 37.66, the open interest changed by 141 which increased total open position to 1817
On 27 Mar JIOFIN was trading at 225.78. The strike last trading price was 11.55, which was -1.75 lower than the previous day. The implied volatity was 39.97, the open interest changed by 456 which increased total open position to 1679
On 26 Mar JIOFIN was trading at 222.67. The strike last trading price was 13.35, which was 2.7 higher than the previous day. The implied volatity was 39.76, the open interest changed by 220 which increased total open position to 1202
On 25 Mar JIOFIN was trading at 227.53. The strike last trading price was 10.9, which was 2.9 higher than the previous day. The implied volatity was 39.53, the open interest changed by 346 which increased total open position to 981
On 24 Mar JIOFIN was trading at 232.68. The strike last trading price was 8, which was -1.75 lower than the previous day. The implied volatity was 38.21, the open interest changed by 60 which increased total open position to 634
On 21 Mar JIOFIN was trading at 229.12. The strike last trading price was 9.5, which was 1.05 higher than the previous day. The implied volatity was 36.37, the open interest changed by 308 which increased total open position to 575
On 20 Mar JIOFIN was trading at 231.69. The strike last trading price was 8.35, which was -1.6 lower than the previous day. The implied volatity was 36.33, the open interest changed by 23 which increased total open position to 265
On 19 Mar JIOFIN was trading at 228.84. The strike last trading price was 10.4, which was -0.95 lower than the previous day. The implied volatity was 37.06, the open interest changed by 112 which increased total open position to 241
On 18 Mar JIOFIN was trading at 225.18. The strike last trading price was 11.4, which was -4.8 lower than the previous day. The implied volatity was 35.19, the open interest changed by 22 which increased total open position to 128
On 17 Mar JIOFIN was trading at 219.52. The strike last trading price was 16.2, which was 2.35 higher than the previous day. The implied volatity was 40.84, the open interest changed by 3 which increased total open position to 105
On 13 Mar JIOFIN was trading at 222.60. The strike last trading price was 13.85, which was 1.7 higher than the previous day. The implied volatity was 38.05, the open interest changed by 5 which increased total open position to 101
On 12 Mar JIOFIN was trading at 225.53. The strike last trading price was 12.1, which was -6.4 lower than the previous day. The implied volatity was 36.73, the open interest changed by 60 which increased total open position to 80
On 11 Mar JIOFIN was trading at 217.56. The strike last trading price was 18.5, which was 2.6 higher than the previous day. The implied volatity was 44.86, the open interest changed by 0 which decreased total open position to 19
On 10 Mar JIOFIN was trading at 216.50. The strike last trading price was 15.9, which was 0.95 higher than the previous day. The implied volatity was 29.47, the open interest changed by 5 which increased total open position to 18
On 7 Mar JIOFIN was trading at 221.81. The strike last trading price was 14.95, which was -2.8 lower than the previous day. The implied volatity was 37.71, the open interest changed by 4 which increased total open position to 13
On 6 Mar JIOFIN was trading at 219.94. The strike last trading price was 17.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 5 Mar JIOFIN was trading at 217.10. The strike last trading price was 17.75, which was -12.1 lower than the previous day. The implied volatity was 38.36, the open interest changed by 1 which increased total open position to 6
On 3 Mar JIOFIN was trading at 200.92. The strike last trading price was 29.85, which was 4.4 higher than the previous day. The implied volatity was 41.90, the open interest changed by 1 which increased total open position to 5
On 28 Feb JIOFIN was trading at 207.61. The strike last trading price was 25.45, which was 9.45 higher than the previous day. The implied volatity was 43.21, the open interest changed by 4 which increased total open position to 4
On 27 Feb JIOFIN was trading at 221.70. The strike last trading price was 16, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Feb JIOFIN was trading at 225.65. The strike last trading price was 16, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Feb JIOFIN was trading at 226.32. The strike last trading price was 16, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Feb JIOFIN was trading at 228.45. The strike last trading price was 16, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Feb JIOFIN was trading at 235.27. The strike last trading price was 16, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Feb JIOFIN was trading at 228.92. The strike last trading price was 16, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Feb JIOFIN was trading at 221.02. The strike last trading price was 16, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Feb JIOFIN was trading at 227.62. The strike last trading price was 16, which was 2.9 higher than the previous day. The implied volatity was 42.83, the open interest changed by 1 which increased total open position to 1
On 3 Feb JIOFIN was trading at 233.97. The strike last trading price was 13.1, which was 0 lower than the previous day. The implied volatity was 3.40, the open interest changed by 0 which decreased total open position to 0
On 1 Feb JIOFIN was trading at 241.51. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.75, the open interest changed by 0 which decreased total open position to 0
