JIOFIN
Jio Fin Services Ltd
Historical option data for JIOFIN
30 Mar 2026 04:13 PM IST
| JIOFIN 28-Apr-2026 (28d) 245 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.26
Vega: 0.21
Theta: -0.16
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Mar | 224.10 | 3.8 | -2.35 | 40.4 | 704 | 99 | 711 | |||||||||
| 27 Mar | 232.55 | 5.95 | -2.05 | 37.46 | 258 | 0 | 613 | |||||||||
| 25 Mar | 237.35 | 7.85 | 0.75 | 35.16 | 429 | 18 | 613 | |||||||||
| 24 Mar | 232.70 | 7.2 | 1 | 38.92 | 120 | 18 | 596 | |||||||||
| 23 Mar | 226.10 | 6.25 | -3.6 | 44.07 | 375 | 138 | 577 | |||||||||
| 20 Mar | 239.30 | 9.9 | 0.35 | 36.1 | 439 | 311 | 419 | |||||||||
| 19 Mar | 239.45 | 10.1 | -2.8 | 34.96 | 71 | 32 | 106 | |||||||||
|
|
||||||||||||||||
| 18 Mar | 248.20 | 12.9 | 4.4 | 28.84 | 93 | 1 | 73 | |||||||||
| 17 Mar | 237.60 | 8.55 | -0.05 | 32.53 | 41 | 8 | 70 | |||||||||
| 16 Mar | 234.35 | 8.6 | -1.3 | 38.11 | 44 | 17 | 60 | |||||||||
| 13 Mar | 235.25 | 9.9 | -1.35 | 37.6 | 38 | 10 | 43 | |||||||||
| 12 Mar | 242.20 | 11.25 | 1.35 | 32.31 | 24 | 3 | 33 | |||||||||
| 11 Mar | 238.70 | 9.9 | 1.35 | 33.05 | 17 | 10 | 29 | |||||||||
| 10 Mar | 236.00 | 8.5 | 1.5 | 31.06 | 19 | 10 | 21 | |||||||||
| 9 Mar | 232.25 | 7 | -2.5 | 31.39 | 6 | -4 | 11 | |||||||||
| 6 Mar | 239.35 | 9.5 | -1 | 28.34 | 9 | 6 | 14 | |||||||||
| 5 Mar | 243.10 | 10.5 | -0.3 | 25.39 | 10 | 4 | 7 | |||||||||
| 4 Mar | 241.30 | 10.8 | -14.15 | 29.38 | 5 | 3 | 3 | |||||||||
| 2 Mar | 249.00 | 24.95 | 0 | - | 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 245 expiring on 28APR2026
Delta for 245 CE is 0.26
Historical price for 245 CE is as follows
On 30 Mar JIOFIN was trading at 224.10. The strike last trading price was 3.8, which was -2.35 lower than the previous day. The implied volatity was 40.4, the open interest changed by 99 which increased total open position to 711
On 27 Mar JIOFIN was trading at 232.55. The strike last trading price was 5.95, which was -2.05 lower than the previous day. The implied volatity was 37.46, the open interest changed by 0 which decreased total open position to 613
On 25 Mar JIOFIN was trading at 237.35. The strike last trading price was 7.85, which was 0.75 higher than the previous day. The implied volatity was 35.16, the open interest changed by 18 which increased total open position to 613
On 24 Mar JIOFIN was trading at 232.70. The strike last trading price was 7.2, which was 1 higher than the previous day. The implied volatity was 38.92, the open interest changed by 18 which increased total open position to 596
On 23 Mar JIOFIN was trading at 226.10. The strike last trading price was 6.25, which was -3.6 lower than the previous day. The implied volatity was 44.07, the open interest changed by 138 which increased total open position to 577
On 20 Mar JIOFIN was trading at 239.30. The strike last trading price was 9.9, which was 0.35 higher than the previous day. The implied volatity was 36.1, the open interest changed by 311 which increased total open position to 419
On 19 Mar JIOFIN was trading at 239.45. The strike last trading price was 10.1, which was -2.8 lower than the previous day. The implied volatity was 34.96, the open interest changed by 32 which increased total open position to 106
On 18 Mar JIOFIN was trading at 248.20. The strike last trading price was 12.9, which was 4.4 higher than the previous day. The implied volatity was 28.84, the open interest changed by 1 which increased total open position to 73
On 17 Mar JIOFIN was trading at 237.60. The strike last trading price was 8.55, which was -0.05 lower than the previous day. The implied volatity was 32.53, the open interest changed by 8 which increased total open position to 70
On 16 Mar JIOFIN was trading at 234.35. The strike last trading price was 8.6, which was -1.3 lower than the previous day. The implied volatity was 38.11, the open interest changed by 17 which increased total open position to 60
On 13 Mar JIOFIN was trading at 235.25. The strike last trading price was 9.9, which was -1.35 lower than the previous day. The implied volatity was 37.6, the open interest changed by 10 which increased total open position to 43
On 12 Mar JIOFIN was trading at 242.20. The strike last trading price was 11.25, which was 1.35 higher than the previous day. The implied volatity was 32.31, the open interest changed by 3 which increased total open position to 33
On 11 Mar JIOFIN was trading at 238.70. The strike last trading price was 9.9, which was 1.35 higher than the previous day. The implied volatity was 33.05, the open interest changed by 10 which increased total open position to 29
On 10 Mar JIOFIN was trading at 236.00. The strike last trading price was 8.5, which was 1.5 higher than the previous day. The implied volatity was 31.06, the open interest changed by 10 which increased total open position to 21
On 9 Mar JIOFIN was trading at 232.25. The strike last trading price was 7, which was -2.5 lower than the previous day. The implied volatity was 31.39, the open interest changed by -4 which decreased total open position to 11
On 6 Mar JIOFIN was trading at 239.35. The strike last trading price was 9.5, which was -1 lower than the previous day. The implied volatity was 28.34, the open interest changed by 6 which increased total open position to 14
On 5 Mar JIOFIN was trading at 243.10. The strike last trading price was 10.5, which was -0.3 lower than the previous day. The implied volatity was 25.39, the open interest changed by 4 which increased total open position to 7
On 4 Mar JIOFIN was trading at 241.30. The strike last trading price was 10.8, which was -14.15 lower than the previous day. The implied volatity was 29.38, the open interest changed by 3 which increased total open position to 3
On 2 Mar JIOFIN was trading at 249.00. The strike last trading price was 24.95, 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 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 (28d) 245 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.71
Vega: 0.22
Theta: -0.12
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Mar | 224.10 | 23.55 | 6.3 | 45.79 | 131 | 8 | 355 |
| 27 Mar | 232.55 | 17.25 | 3.55 | 39.16 | 30 | -3 | 348 |
| 25 Mar | 237.35 | 13.95 | -3.85 | 38.03 | 119 | 85 | 353 |
| 24 Mar | 232.70 | 17.7 | -5.8 | 41.58 | 57 | 1 | 267 |
| 23 Mar | 226.10 | 23.6 | 10.5 | 46.6 | 70 | -2 | 267 |
| 20 Mar | 239.30 | 13.35 | -0.05 | 37.56 | 149 | 111 | 265 |
| 19 Mar | 239.45 | 12.85 | 4.7 | 36.92 | 26 | 1 | 154 |
| 18 Mar | 248.20 | 8.25 | -5.35 | 33.82 | 124 | 26 | 152 |
| 17 Mar | 237.60 | 13.5 | -4.7 | 34.56 | 36 | 11 | 120 |
| 16 Mar | 234.35 | 18.2 | 5.8 | 41.51 | 4 | 0 | 106 |
| 13 Mar | 235.25 | 12.4 | 0.85 | 26.72 | 1 | 0 | 106 |
| 12 Mar | 242.20 | 11.55 | -2.15 | 33.56 | 3 | 2 | 106 |
| 11 Mar | 238.70 | 13.7 | -1.85 | 34.5 | 2 | 0 | 104 |
| 10 Mar | 236.00 | 15.55 | 4.15 | 36.78 | 2 | -1 | 104 |
| 9 Mar | 232.25 | 11.4 | -0.25 | - | 0 | 0 | 105 |
| 6 Mar | 239.35 | 11.4 | -0.25 | 28.7 | 84 | 0 | 25 |
| 5 Mar | 243.10 | 11.65 | 0 | 34.02 | 14 | 11 | 25 |
| 4 Mar | 241.30 | 11.65 | 1.5 | 30.76 | 17 | 12 | 13 |
| 2 Mar | 249.00 | 10.15 | 0 | 35.58 | 1 | 0 | 0 |
| 30 Jan | 254.50 | - | - | - | 0 | 0 | 0 |
| 29 Jan | 254.50 | 0 | 0 | 3.58 | 0 | 0 | 0 |
For Jio Fin Services Ltd - strike price 245 expiring on 28APR2026
Delta for 245 PE is -0.71
Historical price for 245 PE is as follows
On 30 Mar JIOFIN was trading at 224.10. The strike last trading price was 23.55, which was 6.3 higher than the previous day. The implied volatity was 45.79, the open interest changed by 8 which increased total open position to 355
On 27 Mar JIOFIN was trading at 232.55. The strike last trading price was 17.25, which was 3.55 higher than the previous day. The implied volatity was 39.16, the open interest changed by -3 which decreased total open position to 348
On 25 Mar JIOFIN was trading at 237.35. The strike last trading price was 13.95, which was -3.85 lower than the previous day. The implied volatity was 38.03, the open interest changed by 85 which increased total open position to 353
On 24 Mar JIOFIN was trading at 232.70. The strike last trading price was 17.7, which was -5.8 lower than the previous day. The implied volatity was 41.58, the open interest changed by 1 which increased total open position to 267
On 23 Mar JIOFIN was trading at 226.10. The strike last trading price was 23.6, which was 10.5 higher than the previous day. The implied volatity was 46.6, the open interest changed by -2 which decreased total open position to 267
On 20 Mar JIOFIN was trading at 239.30. The strike last trading price was 13.35, which was -0.05 lower than the previous day. The implied volatity was 37.56, the open interest changed by 111 which increased total open position to 265
On 19 Mar JIOFIN was trading at 239.45. The strike last trading price was 12.85, which was 4.7 higher than the previous day. The implied volatity was 36.92, the open interest changed by 1 which increased total open position to 154
On 18 Mar JIOFIN was trading at 248.20. The strike last trading price was 8.25, which was -5.35 lower than the previous day. The implied volatity was 33.82, the open interest changed by 26 which increased total open position to 152
On 17 Mar JIOFIN was trading at 237.60. The strike last trading price was 13.5, which was -4.7 lower than the previous day. The implied volatity was 34.56, the open interest changed by 11 which increased total open position to 120
On 16 Mar JIOFIN was trading at 234.35. The strike last trading price was 18.2, which was 5.8 higher than the previous day. The implied volatity was 41.51, the open interest changed by 0 which decreased total open position to 106
On 13 Mar JIOFIN was trading at 235.25. The strike last trading price was 12.4, which was 0.85 higher than the previous day. The implied volatity was 26.72, the open interest changed by 0 which decreased total open position to 106
On 12 Mar JIOFIN was trading at 242.20. The strike last trading price was 11.55, which was -2.15 lower than the previous day. The implied volatity was 33.56, the open interest changed by 2 which increased total open position to 106
On 11 Mar JIOFIN was trading at 238.70. The strike last trading price was 13.7, which was -1.85 lower than the previous day. The implied volatity was 34.5, the open interest changed by 0 which decreased total open position to 104
On 10 Mar JIOFIN was trading at 236.00. The strike last trading price was 15.55, which was 4.15 higher than the previous day. The implied volatity was 36.78, the open interest changed by -1 which decreased total open position to 104
On 9 Mar JIOFIN was trading at 232.25. The strike last trading price was 11.4, 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 105
On 6 Mar JIOFIN was trading at 239.35. The strike last trading price was 11.4, which was -0.25 lower than the previous day. The implied volatity was 28.7, the open interest changed by 0 which decreased total open position to 25
On 5 Mar JIOFIN was trading at 243.10. The strike last trading price was 11.65, which was 0 lower than the previous day. The implied volatity was 34.02, the open interest changed by 11 which increased total open position to 25
On 4 Mar JIOFIN was trading at 241.30. The strike last trading price was 11.65, which was 1.5 higher than the previous day. The implied volatity was 30.76, the open interest changed by 12 which increased total open position to 13
On 2 Mar JIOFIN was trading at 249.00. The strike last trading price was 10.15, which was 0 lower than the previous day. The implied volatity was 35.58, 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 3.58, the open interest changed by 0 which decreased total open position to 0
