Historical option data for JIOFIN
22 Jun 2026 01:15 PM IST
| JIOFIN 28-Jul-2026 (36d) 240 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 0
Theta: -0.14
Gamma: 0.01666
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 243.91 | 11.92 | -0.72 (-5.70%) | 29.94 | 166 | 33 | 502 | |||||||||
| 19 Jun | 244.45 | 12.7 | 0.08 (0.63%) | 29.37 | 438 | 79 | 469 | |||||||||
| 18 Jun | 244.10 | 13.25 | 1.26 (10.51%) | 30.31 | 246 | 32 | 391 | |||||||||
| 17 Jun | 242.98 | 11.97 | 0.53 (4.63%) | 29.85 | 206 | 96 | 359 | |||||||||
| 16 Jun | 241.95 | 11.4 | 1.11 (10.79%) | 29.6 | 147 | 22 | 263 | |||||||||
| 15 Jun | 239.52 | 10.45 | 1.32 (14.46%) | 30.36 | 202 | 53 | 240 | |||||||||
| 12 Jun | 235.89 | 9.2 | 3.22 (53.85%) | 30.2 | 114 | 13 | 188 | |||||||||
| 11 Jun | 228.02 | 6.1 | -0.82 (-11.85%) | 30.92 | 107 | 4 | 174 | |||||||||
| 10 Jun | 230.17 | 6.7 | -2.11 (-23.95%) | 29.82 | 28 | 0 | 169 | |||||||||
| 9 Jun | 234.21 | 8.91 | 1.81 (25.49%) | 31.17 | 54 | 14 | 170 | |||||||||
| 8 Jun | 228.86 | 6.7 | -3.88 (-36.67%) | 32.08 | 85 | 30 | 155 | |||||||||
| 5 Jun | 236.89 | 10.56 | 0.06 (0.57%) | 30.23 | 46 | 17 | 126 | |||||||||
| 4 Jun | 235.74 | 10.9 | 0.03 (0.28%) | 31.24 | 25 | 2 | 108 | |||||||||
| 3 Jun | 235.03 | 10.86 | -0.96 (-8.12%) | 33.29 | 81 | 30 | 105 | |||||||||
| 2 Jun | 237.64 | 11.83 | 1.81 (18.06%) | 32.16 | 75 | 31 | 73 | |||||||||
| 1 Jun | 234.95 | 9.95 | -2.63 (-20.91%) | 30.85 | 41 | 17 | 42 | |||||||||
| 29 May | 238.95 | 12.8 | -2.6 (-16.88%) | 31.67 | 27 | 23 | 25 | |||||||||
| 27 May | 242.89 | 15.4 | 0.65 (4.41%) | 32.64 | 2 | 1 | 2 | |||||||||
| 26 May | 240.67 | 14.75 | -0.25 (-1.67%) | - | 4 | 0 | 1 | |||||||||
| 25 May | 241.74 | 14.75 | -0.25 (-1.67%) | 34.99 | 4 | 0 | 1 | |||||||||
| 22 May | 238.19 | 14.75 | 0.75 (5.36%) | 34.99 | 4 | -2 | 0 | |||||||||
| 21 May | 235.78 | 13.65 | -0.35 (-2.50%) | - | 2 | 0 | 2 | |||||||||
| 20 May | 234.67 | 13.65 | -0.35 (-2.50%) | - | 2 | 0 | 2 | |||||||||
| 19 May | 233.28 | 13.65 | -0.35 (-2.50%) | - | 2 | 0 | 2 | |||||||||
| 18 May | 232.63 | 13.65 | -0.35 (-2.50%) | - | 2 | 0 | 2 | |||||||||
| 15 May | 233.06 | 14 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 14 May | 234.13 | 14 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 13 May | 231.45 | 14 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 12 May | 230.47 | 14 | -12 (-46.15%) | 39.72 | 2 | 0 | 0 | |||||||||
| 11 May | 240.33 | 0 | -26 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 249.34 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 251.02 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 252.44 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 248.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 246.37 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 250.71 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Jio Fin Services Ltd - strike price 240 expiring on 28JUL2026
Delta for 240 CE is 0.61
Historical price for 240 CE is as follows
On 22 Jun JIOFIN was trading at 243.91. The strike last trading price was 11.92, which was -0.72 lower than the previous day. The implied volatity was 29.94, the open interest changed by 33 which increased total open position to 502
On 19 Jun JIOFIN was trading at 244.45. The strike last trading price was 12.7, which was 0.08 higher than the previous day. The implied volatity was 29.37, the open interest changed by 79 which increased total open position to 469
On 18 Jun JIOFIN was trading at 244.10. The strike last trading price was 13.25, which was 1.26 higher than the previous day. The implied volatity was 30.31, the open interest changed by 32 which increased total open position to 391
On 17 Jun JIOFIN was trading at 242.98. The strike last trading price was 11.97, which was 0.53 higher than the previous day. The implied volatity was 29.85, the open interest changed by 96 which increased total open position to 359
On 16 Jun JIOFIN was trading at 241.95. The strike last trading price was 11.4, which was 1.11 higher than the previous day. The implied volatity was 29.6, the open interest changed by 22 which increased total open position to 263
On 15 Jun JIOFIN was trading at 239.52. The strike last trading price was 10.45, which was 1.32 higher than the previous day. The implied volatity was 30.36, the open interest changed by 53 which increased total open position to 240
On 12 Jun JIOFIN was trading at 235.89. The strike last trading price was 9.2, which was 3.22 higher than the previous day. The implied volatity was 30.2, the open interest changed by 13 which increased total open position to 188
On 11 Jun JIOFIN was trading at 228.02. The strike last trading price was 6.1, which was -0.82 lower than the previous day. The implied volatity was 30.92, the open interest changed by 4 which increased total open position to 174
On 10 Jun JIOFIN was trading at 230.17. The strike last trading price was 6.7, which was -2.11 lower than the previous day. The implied volatity was 29.82, the open interest changed by 0 which decreased total open position to 169
On 9 Jun JIOFIN was trading at 234.21. The strike last trading price was 8.91, which was 1.81 higher than the previous day. The implied volatity was 31.17, the open interest changed by 14 which increased total open position to 170
On 8 Jun JIOFIN was trading at 228.86. The strike last trading price was 6.7, which was -3.88 lower than the previous day. The implied volatity was 32.08, the open interest changed by 30 which increased total open position to 155
On 5 Jun JIOFIN was trading at 236.89. The strike last trading price was 10.56, which was 0.06 higher than the previous day. The implied volatity was 30.23, the open interest changed by 17 which increased total open position to 126
On 4 Jun JIOFIN was trading at 235.74. The strike last trading price was 10.9, which was 0.03 higher than the previous day. The implied volatity was 31.24, the open interest changed by 2 which increased total open position to 108
On 3 Jun JIOFIN was trading at 235.03. The strike last trading price was 10.86, which was -0.96 lower than the previous day. The implied volatity was 33.29, the open interest changed by 30 which increased total open position to 105
On 2 Jun JIOFIN was trading at 237.64. The strike last trading price was 11.83, which was 1.81 higher than the previous day. The implied volatity was 32.16, the open interest changed by 31 which increased total open position to 73
On 1 Jun JIOFIN was trading at 234.95. The strike last trading price was 9.95, which was -2.63 lower than the previous day. The implied volatity was 30.85, the open interest changed by 17 which increased total open position to 42
On 29 May JIOFIN was trading at 238.95. The strike last trading price was 12.8, which was -2.6 lower than the previous day. The implied volatity was 31.67, the open interest changed by 23 which increased total open position to 25
On 27 May JIOFIN was trading at 242.89. The strike last trading price was 15.4, which was 0.65 higher than the previous day. The implied volatity was 32.64, the open interest changed by 1 which increased total open position to 2
On 26 May JIOFIN was trading at 240.67. The strike last trading price was 14.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 May JIOFIN was trading at 241.74. The strike last trading price was 14.75, which was -0.25 lower than the previous day. The implied volatity was 34.99, the open interest changed by 0 which decreased total open position to 1
On 22 May JIOFIN was trading at 238.19. The strike last trading price was 14.75, which was 0.75 higher than the previous day. The implied volatity was 34.99, the open interest changed by -2 which decreased total open position to 0
On 21 May JIOFIN was trading at 235.78. The strike last trading price was 13.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 May JIOFIN was trading at 234.67. The strike last trading price was 13.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 May JIOFIN was trading at 233.28. The strike last trading price was 13.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 May JIOFIN was trading at 232.63. The strike last trading price was 13.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 May JIOFIN was trading at 233.06. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 14 May JIOFIN was trading at 234.13. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 13 May JIOFIN was trading at 231.45. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 12 May JIOFIN was trading at 230.47. The strike last trading price was 14, which was -12 lower than the previous day. The implied volatity was 39.72, the open interest changed by 0 which decreased total open position to 0
On 11 May JIOFIN was trading at 240.33. The strike last trading price was 0, which was -26 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May JIOFIN was trading at 249.34. 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 7 May JIOFIN was trading at 251.02. 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 6 May JIOFIN was trading at 252.44. 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 5 May JIOFIN was trading at 248.45. 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 30 Apr JIOFIN was trading at 246.37. 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 29 Apr JIOFIN was trading at 250.71. 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-Jul-2026 (36d) 240 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 0
Theta: -0.09
Gamma: 0.01739
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 243.91 | 6.39 | -0.4 (-5.89%) | 28.65 | 223 | 82 | 400 |
| 19 Jun | 244.45 | 6.35 | 0.14 (2.25%) | 28.84 | 166 | 58 | 318 |
| 18 Jun | 244.10 | 5.85 | -0.63 (-9.72%) | 26.72 | 90 | 28 | 260 |
| 17 Jun | 242.98 | 6.55 | -0.48 (-6.83%) | 26.36 | 105 | 34 | 232 |
| 16 Jun | 241.95 | 7.11 | -1.21 (-14.54%) | 26.4 | 107 | 19 | 198 |
| 15 Jun | 239.52 | 8.4 | -2.01 (-19.31%) | 27.03 | 125 | 57 | 179 |
| 12 Jun | 235.89 | 10.23 | -5.67 (-35.66%) | 27.41 | 32 | 10 | 121 |
| 11 Jun | 228.02 | 15.9 | 1.4 (9.66%) | 29.19 | 11 | 2 | 109 |
| 10 Jun | 230.17 | 14.5 | 2 (16.00%) | 29.74 | 25 | 6 | 106 |
| 9 Jun | 234.21 | 12.5 | -3.3 (-20.89%) | 30.09 | 11 | -1 | 104 |
| 8 Jun | 228.86 | 16.12 | 4.62 (40.17%) | 31.12 | 36 | 10 | 105 |
| 5 Jun | 236.89 | 11.5 | -0.1 (-0.86%) | 28.29 | 21 | 10 | 96 |
| 4 Jun | 235.74 | 11.63 | -0.17 (-1.44%) | 28.29 | 22 | -6 | 86 |
| 3 Jun | 235.03 | 11.85 | 1.35 (12.86%) | 28.04 | 39 | 28 | 91 |
| 2 Jun | 237.64 | 10.5 | -2.5 (-19.23%) | 28.19 | 14 | 7 | 59 |
| 1 Jun | 234.95 | 13 | 3 (30.00%) | 30.03 | 22 | 15 | 51 |
| 29 May | 238.95 | 10.21 | 2.21 (27.63%) | 27.84 | 37 | 31 | 35 |
| 27 May | 242.89 | 8.5 | -2 (-19.05%) | 28.24 | 2 | 1 | 3 |
| 26 May | 240.67 | 10.5 | -0.2 (-1.87%) | 30.57 | 4 | 2 | 2 |
| 25 May | 241.74 | 10.7 | -1.01 (-8.63%) | 31.74 | 2 | 1 | 1 |
| 22 May | 238.19 | 0 | 0 | - | 0 | 0 | 0 |
| 21 May | 235.78 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 234.67 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 233.28 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 232.63 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 233.06 | 0 | -11.71 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 234.13 | 0 | -11.71 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 231.45 | 0 | -11.71 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 230.47 | 0 | -11.71 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 240.33 | 0 | -11.71 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 249.34 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 251.02 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 252.44 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 248.45 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 246.37 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 250.71 | 0 | 0 | - | 0 | 0 | 0 |
For Jio Fin Services Ltd - strike price 240 expiring on 28JUL2026
Delta for 240 PE is -0.39
Historical price for 240 PE is as follows
On 22 Jun JIOFIN was trading at 243.91. The strike last trading price was 6.39, which was -0.4 lower than the previous day. The implied volatity was 28.65, the open interest changed by 82 which increased total open position to 400
On 19 Jun JIOFIN was trading at 244.45. The strike last trading price was 6.35, which was 0.14 higher than the previous day. The implied volatity was 28.84, the open interest changed by 58 which increased total open position to 318
On 18 Jun JIOFIN was trading at 244.10. The strike last trading price was 5.85, which was -0.63 lower than the previous day. The implied volatity was 26.72, the open interest changed by 28 which increased total open position to 260
On 17 Jun JIOFIN was trading at 242.98. The strike last trading price was 6.55, which was -0.48 lower than the previous day. The implied volatity was 26.36, the open interest changed by 34 which increased total open position to 232
On 16 Jun JIOFIN was trading at 241.95. The strike last trading price was 7.11, which was -1.21 lower than the previous day. The implied volatity was 26.4, the open interest changed by 19 which increased total open position to 198
On 15 Jun JIOFIN was trading at 239.52. The strike last trading price was 8.4, which was -2.01 lower than the previous day. The implied volatity was 27.03, the open interest changed by 57 which increased total open position to 179
On 12 Jun JIOFIN was trading at 235.89. The strike last trading price was 10.23, which was -5.67 lower than the previous day. The implied volatity was 27.41, the open interest changed by 10 which increased total open position to 121
On 11 Jun JIOFIN was trading at 228.02. The strike last trading price was 15.9, which was 1.4 higher than the previous day. The implied volatity was 29.19, the open interest changed by 2 which increased total open position to 109
On 10 Jun JIOFIN was trading at 230.17. The strike last trading price was 14.5, which was 2 higher than the previous day. The implied volatity was 29.74, the open interest changed by 6 which increased total open position to 106
On 9 Jun JIOFIN was trading at 234.21. The strike last trading price was 12.5, which was -3.3 lower than the previous day. The implied volatity was 30.09, the open interest changed by -1 which decreased total open position to 104
On 8 Jun JIOFIN was trading at 228.86. The strike last trading price was 16.12, which was 4.62 higher than the previous day. The implied volatity was 31.12, the open interest changed by 10 which increased total open position to 105
On 5 Jun JIOFIN was trading at 236.89. The strike last trading price was 11.5, which was -0.1 lower than the previous day. The implied volatity was 28.29, the open interest changed by 10 which increased total open position to 96
On 4 Jun JIOFIN was trading at 235.74. The strike last trading price was 11.63, which was -0.17 lower than the previous day. The implied volatity was 28.29, the open interest changed by -6 which decreased total open position to 86
On 3 Jun JIOFIN was trading at 235.03. The strike last trading price was 11.85, which was 1.35 higher than the previous day. The implied volatity was 28.04, the open interest changed by 28 which increased total open position to 91
On 2 Jun JIOFIN was trading at 237.64. The strike last trading price was 10.5, which was -2.5 lower than the previous day. The implied volatity was 28.19, the open interest changed by 7 which increased total open position to 59
On 1 Jun JIOFIN was trading at 234.95. The strike last trading price was 13, which was 3 higher than the previous day. The implied volatity was 30.03, the open interest changed by 15 which increased total open position to 51
On 29 May JIOFIN was trading at 238.95. The strike last trading price was 10.21, which was 2.21 higher than the previous day. The implied volatity was 27.84, the open interest changed by 31 which increased total open position to 35
On 27 May JIOFIN was trading at 242.89. The strike last trading price was 8.5, which was -2 lower than the previous day. The implied volatity was 28.24, the open interest changed by 1 which increased total open position to 3
On 26 May JIOFIN was trading at 240.67. The strike last trading price was 10.5, which was -0.2 lower than the previous day. The implied volatity was 30.57, the open interest changed by 2 which increased total open position to 2
On 25 May JIOFIN was trading at 241.74. The strike last trading price was 10.7, which was -1.01 lower than the previous day. The implied volatity was 31.74, the open interest changed by 1 which increased total open position to 1
On 22 May JIOFIN was trading at 238.19. 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 21 May JIOFIN was trading at 235.78. 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 20 May JIOFIN was trading at 234.67. 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 19 May JIOFIN was trading at 233.28. 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 18 May JIOFIN was trading at 232.63. 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 15 May JIOFIN was trading at 233.06. The strike last trading price was 0, which was -11.71 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May JIOFIN was trading at 234.13. The strike last trading price was 0, which was -11.71 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May JIOFIN was trading at 231.45. The strike last trading price was 0, which was -11.71 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May JIOFIN was trading at 230.47. The strike last trading price was 0, which was -11.71 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May JIOFIN was trading at 240.33. The strike last trading price was 0, which was -11.71 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May JIOFIN was trading at 249.34. 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 7 May JIOFIN was trading at 251.02. 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 6 May JIOFIN was trading at 252.44. 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 5 May JIOFIN was trading at 248.45. 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 30 Apr JIOFIN was trading at 246.37. 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 29 Apr JIOFIN was trading at 250.71. 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
