JIOFIN
Jio Fin Services Ltd
Historical option data for JIOFIN
01 Apr 2026 04:13 PM IST
| JIOFIN 28-Apr-2026 (27d) 240 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 0.25
Theta: -0.19
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Apr | 231.93 | 6.75 | 1.9 | 36.92 | 2,580 | 172 | 1,393 | |||||||||
|
|
||||||||||||||||
| 30 Mar | 224.10 | 5 | -2.95 | 40.16 | 2,057 | 331 | 1,227 | |||||||||
| 27 Mar | 232.55 | 7.9 | -2.4 | 38.19 | 753 | 199 | 895 | |||||||||
| 25 Mar | 237.35 | 10.25 | 1.2 | 36 | 797 | 88 | 695 | |||||||||
| 24 Mar | 232.70 | 9.05 | 1.35 | 38.87 | 456 | -23 | 606 | |||||||||
| 23 Mar | 226.10 | 7.65 | -4.5 | 43.66 | 663 | 268 | 628 | |||||||||
| 20 Mar | 239.30 | 12.25 | 0.3 | 36.2 | 190 | 68 | 356 | |||||||||
| 19 Mar | 239.45 | 12.7 | -3.35 | 35.65 | 174 | 40 | 287 | |||||||||
| 18 Mar | 248.20 | 16.05 | 5.35 | 29.03 | 371 | -157 | 247 | |||||||||
| 17 Mar | 237.60 | 11 | 0.5 | 33.22 | 200 | 89 | 404 | |||||||||
| 16 Mar | 234.35 | 10.2 | -0.95 | 36.97 | 70 | 31 | 314 | |||||||||
| 13 Mar | 235.25 | 11.15 | -3.15 | 35 | 127 | 28 | 283 | |||||||||
| 12 Mar | 242.20 | 14.1 | 1.65 | 33.23 | 290 | 83 | 261 | |||||||||
| 11 Mar | 238.70 | 12.25 | 1.1 | 33.21 | 144 | -11 | 178 | |||||||||
| 10 Mar | 236.00 | 11.2 | 1.45 | 32.6 | 111 | 60 | 189 | |||||||||
| 9 Mar | 232.25 | 9.8 | -2.4 | 34.08 | 97 | 42 | 127 | |||||||||
| 6 Mar | 239.35 | 12.2 | -1.7 | 29.15 | 44 | 11 | 81 | |||||||||
| 5 Mar | 243.10 | 13.65 | 0.1 | 26.54 | 51 | 21 | 70 | |||||||||
| 4 Mar | 241.30 | 13.45 | -14.65 | 29.78 | 59 | 44 | 44 | |||||||||
| 2 Mar | 249.00 | 28.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 256.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 255.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 257.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 258.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 258.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 264.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 262.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 262.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 263.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 267.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 270.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 270.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 269.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 268.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 269.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 268.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 263.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 244.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 242.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 254.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 254.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Jio Fin Services Ltd - strike price 240 expiring on 28APR2026
Delta for 240 CE is 0.42
Historical price for 240 CE is as follows
On 1 Apr JIOFIN was trading at 231.93. The strike last trading price was 6.75, which was 1.9 higher than the previous day. The implied volatity was 36.92, the open interest changed by 172 which increased total open position to 1393
On 30 Mar JIOFIN was trading at 224.10. The strike last trading price was 5, which was -2.95 lower than the previous day. The implied volatity was 40.16, the open interest changed by 331 which increased total open position to 1227
On 27 Mar JIOFIN was trading at 232.55. The strike last trading price was 7.9, which was -2.4 lower than the previous day. The implied volatity was 38.19, the open interest changed by 199 which increased total open position to 895
On 25 Mar JIOFIN was trading at 237.35. The strike last trading price was 10.25, which was 1.2 higher than the previous day. The implied volatity was 36, the open interest changed by 88 which increased total open position to 695
On 24 Mar JIOFIN was trading at 232.70. The strike last trading price was 9.05, which was 1.35 higher than the previous day. The implied volatity was 38.87, the open interest changed by -23 which decreased total open position to 606
On 23 Mar JIOFIN was trading at 226.10. The strike last trading price was 7.65, which was -4.5 lower than the previous day. The implied volatity was 43.66, the open interest changed by 268 which increased total open position to 628
On 20 Mar JIOFIN was trading at 239.30. The strike last trading price was 12.25, which was 0.3 higher than the previous day. The implied volatity was 36.2, the open interest changed by 68 which increased total open position to 356
On 19 Mar JIOFIN was trading at 239.45. The strike last trading price was 12.7, which was -3.35 lower than the previous day. The implied volatity was 35.65, the open interest changed by 40 which increased total open position to 287
On 18 Mar JIOFIN was trading at 248.20. The strike last trading price was 16.05, which was 5.35 higher than the previous day. The implied volatity was 29.03, the open interest changed by -157 which decreased total open position to 247
On 17 Mar JIOFIN was trading at 237.60. The strike last trading price was 11, which was 0.5 higher than the previous day. The implied volatity was 33.22, the open interest changed by 89 which increased total open position to 404
On 16 Mar JIOFIN was trading at 234.35. The strike last trading price was 10.2, which was -0.95 lower than the previous day. The implied volatity was 36.97, the open interest changed by 31 which increased total open position to 314
On 13 Mar JIOFIN was trading at 235.25. The strike last trading price was 11.15, which was -3.15 lower than the previous day. The implied volatity was 35, the open interest changed by 28 which increased total open position to 283
On 12 Mar JIOFIN was trading at 242.20. The strike last trading price was 14.1, which was 1.65 higher than the previous day. The implied volatity was 33.23, the open interest changed by 83 which increased total open position to 261
On 11 Mar JIOFIN was trading at 238.70. The strike last trading price was 12.25, which was 1.1 higher than the previous day. The implied volatity was 33.21, the open interest changed by -11 which decreased total open position to 178
On 10 Mar JIOFIN was trading at 236.00. The strike last trading price was 11.2, which was 1.45 higher than the previous day. The implied volatity was 32.6, the open interest changed by 60 which increased total open position to 189
On 9 Mar JIOFIN was trading at 232.25. The strike last trading price was 9.8, which was -2.4 lower than the previous day. The implied volatity was 34.08, the open interest changed by 42 which increased total open position to 127
On 6 Mar JIOFIN was trading at 239.35. The strike last trading price was 12.2, which was -1.7 lower than the previous day. The implied volatity was 29.15, the open interest changed by 11 which increased total open position to 81
On 5 Mar JIOFIN was trading at 243.10. The strike last trading price was 13.65, which was 0.1 higher than the previous day. The implied volatity was 26.54, the open interest changed by 21 which increased total open position to 70
On 4 Mar JIOFIN was trading at 241.30. The strike last trading price was 13.45, which was -14.65 lower than the previous day. The implied volatity was 29.78, the open interest changed by 44 which increased total open position to 44
On 2 Mar JIOFIN was trading at 249.00. The strike last trading price was 28.1, 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 Feb JIOFIN was trading at 256.95. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb JIOFIN was trading at 255.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb JIOFIN was trading at 257.80. The strike last trading price was -, which was - 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 258.60. The strike last trading price was -, which was - 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 258.60. The strike last trading price was -, which was - 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 264.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb JIOFIN was trading at 262.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb JIOFIN was trading at 262.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb JIOFIN was trading at 263.95. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb JIOFIN was trading at 267.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb JIOFIN was trading at 270.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb JIOFIN was trading at 270.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb JIOFIN was trading at 269.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb JIOFIN was trading at 268.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb JIOFIN was trading at 269.95. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb JIOFIN was trading at 268.00. The strike last trading price was -, which was - 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 263.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb JIOFIN was trading at 244.10. The strike last trading price was -, which was - 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 242.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan JIOFIN was trading at 254.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan JIOFIN was trading at 254.50. 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 28-Apr-2026 (27d) 240 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 0.25
Theta: -0.14
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Apr | 231.93 | 13.33 | -6.62 | 38.84 | 181 | 19 | 731 |
| 30 Mar | 224.10 | 19.8 | 5.45 | 45.16 | 216 | -40 | 713 |
| 27 Mar | 232.55 | 14.6 | 3.5 | 41.12 | 319 | 98 | 752 |
| 25 Mar | 237.35 | 11.2 | -3.6 | 38.17 | 431 | 251 | 652 |
| 24 Mar | 232.70 | 14.65 | -5.2 | 41.63 | 46 | -4 | 401 |
| 23 Mar | 226.10 | 20.3 | 9.65 | 46.99 | 163 | -24 | 405 |
| 20 Mar | 239.30 | 10.8 | 0 | 37.82 | 214 | 74 | 429 |
| 19 Mar | 239.45 | 10 | 3.6 | 36.02 | 181 | -11 | 356 |
| 18 Mar | 248.20 | 6.35 | -4.8 | 34.05 | 363 | 77 | 367 |
| 17 Mar | 237.60 | 10.7 | -4.8 | 34.29 | 158 | 122 | 289 |
| 16 Mar | 234.35 | 15.5 | 1.75 | 42.33 | 14 | 5 | 166 |
| 13 Mar | 235.25 | 14 | 4.4 | 40.11 | 46 | 11 | 160 |
| 12 Mar | 242.20 | 9.55 | -2.35 | 34.78 | 42 | 16 | 149 |
| 11 Mar | 238.70 | 12.15 | -0.3 | 37.69 | 54 | 33 | 130 |
| 10 Mar | 236.00 | 12.45 | -4.55 | 35.79 | 24 | 14 | 96 |
| 9 Mar | 232.25 | 17 | 6.35 | 42.73 | 41 | 3 | 82 |
| 6 Mar | 239.35 | 10.8 | 2.5 | 34.05 | 78 | 49 | 78 |
| 5 Mar | 243.10 | 8.3 | -1.45 | 31.12 | 15 | 8 | 29 |
| 4 Mar | 241.30 | 9.95 | 1.6 | 32.77 | 26 | 20 | 20 |
| 2 Mar | 249.00 | 8.35 | 0 | 4.03 | 0 | 0 | 0 |
| 25 Feb | 256.95 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 255.25 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 257.80 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 258.60 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 258.60 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 264.10 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 262.30 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 262.55 | - | - | - | 0 | 0 | 0 |
| 13 Feb | 263.95 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 267.55 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 270.30 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 270.20 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 269.25 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 268.10 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 269.95 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 268.00 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 263.90 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 244.10 | - | - | - | 0 | 0 | 0 |
| 1 Feb | 242.30 | - | - | - | 0 | 0 | 0 |
| 30 Jan | 254.50 | - | - | - | 0 | 0 | 0 |
| 29 Jan | 254.50 | 8.35 | 0 | - | 0 | 0 | 0 |
For Jio Fin Services Ltd - strike price 240 expiring on 28APR2026
Delta for 240 PE is -0.58
Historical price for 240 PE is as follows
On 1 Apr JIOFIN was trading at 231.93. The strike last trading price was 13.33, which was -6.62 lower than the previous day. The implied volatity was 38.84, the open interest changed by 19 which increased total open position to 731
On 30 Mar JIOFIN was trading at 224.10. The strike last trading price was 19.8, which was 5.45 higher than the previous day. The implied volatity was 45.16, the open interest changed by -40 which decreased total open position to 713
On 27 Mar JIOFIN was trading at 232.55. The strike last trading price was 14.6, which was 3.5 higher than the previous day. The implied volatity was 41.12, the open interest changed by 98 which increased total open position to 752
On 25 Mar JIOFIN was trading at 237.35. The strike last trading price was 11.2, which was -3.6 lower than the previous day. The implied volatity was 38.17, the open interest changed by 251 which increased total open position to 652
On 24 Mar JIOFIN was trading at 232.70. The strike last trading price was 14.65, which was -5.2 lower than the previous day. The implied volatity was 41.63, the open interest changed by -4 which decreased total open position to 401
On 23 Mar JIOFIN was trading at 226.10. The strike last trading price was 20.3, which was 9.65 higher than the previous day. The implied volatity was 46.99, the open interest changed by -24 which decreased total open position to 405
On 20 Mar JIOFIN was trading at 239.30. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was 37.82, the open interest changed by 74 which increased total open position to 429
On 19 Mar JIOFIN was trading at 239.45. The strike last trading price was 10, which was 3.6 higher than the previous day. The implied volatity was 36.02, the open interest changed by -11 which decreased total open position to 356
On 18 Mar JIOFIN was trading at 248.20. The strike last trading price was 6.35, which was -4.8 lower than the previous day. The implied volatity was 34.05, the open interest changed by 77 which increased total open position to 367
On 17 Mar JIOFIN was trading at 237.60. The strike last trading price was 10.7, which was -4.8 lower than the previous day. The implied volatity was 34.29, the open interest changed by 122 which increased total open position to 289
On 16 Mar JIOFIN was trading at 234.35. The strike last trading price was 15.5, which was 1.75 higher than the previous day. The implied volatity was 42.33, the open interest changed by 5 which increased total open position to 166
On 13 Mar JIOFIN was trading at 235.25. The strike last trading price was 14, which was 4.4 higher than the previous day. The implied volatity was 40.11, the open interest changed by 11 which increased total open position to 160
On 12 Mar JIOFIN was trading at 242.20. The strike last trading price was 9.55, which was -2.35 lower than the previous day. The implied volatity was 34.78, the open interest changed by 16 which increased total open position to 149
On 11 Mar JIOFIN was trading at 238.70. The strike last trading price was 12.15, which was -0.3 lower than the previous day. The implied volatity was 37.69, the open interest changed by 33 which increased total open position to 130
On 10 Mar JIOFIN was trading at 236.00. The strike last trading price was 12.45, which was -4.55 lower than the previous day. The implied volatity was 35.79, the open interest changed by 14 which increased total open position to 96
On 9 Mar JIOFIN was trading at 232.25. The strike last trading price was 17, which was 6.35 higher than the previous day. The implied volatity was 42.73, the open interest changed by 3 which increased total open position to 82
On 6 Mar JIOFIN was trading at 239.35. The strike last trading price was 10.8, which was 2.5 higher than the previous day. The implied volatity was 34.05, the open interest changed by 49 which increased total open position to 78
On 5 Mar JIOFIN was trading at 243.10. The strike last trading price was 8.3, which was -1.45 lower than the previous day. The implied volatity was 31.12, the open interest changed by 8 which increased total open position to 29
On 4 Mar JIOFIN was trading at 241.30. The strike last trading price was 9.95, which was 1.6 higher than the previous day. The implied volatity was 32.77, the open interest changed by 20 which increased total open position to 20
On 2 Mar JIOFIN was trading at 249.00. The strike last trading price was 8.35, which was 0 lower than the previous day. The implied volatity was 4.03, the open interest changed by 0 which decreased total open position to 0
On 25 Feb JIOFIN was trading at 256.95. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb JIOFIN was trading at 255.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb JIOFIN was trading at 257.80. The strike last trading price was -, which was - 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 258.60. The strike last trading price was -, which was - 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 258.60. The strike last trading price was -, which was - 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 264.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb JIOFIN was trading at 262.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb JIOFIN was trading at 262.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb JIOFIN was trading at 263.95. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb JIOFIN was trading at 267.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb JIOFIN was trading at 270.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb JIOFIN was trading at 270.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb JIOFIN was trading at 269.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb JIOFIN was trading at 268.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb JIOFIN was trading at 269.95. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb JIOFIN was trading at 268.00. The strike last trading price was -, which was - 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 263.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb JIOFIN was trading at 244.10. The strike last trading price was -, which was - 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 242.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan JIOFIN was trading at 254.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan JIOFIN was trading at 254.50. The strike last trading price was 8.35, 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
