Historical option data for JIOFIN
22 Jun 2026 02:29 PM IST
| JIOFIN 28-Jul-2026 (36d) 245 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 0
Theta: -0.14
Gamma: 0.017
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 243.99 | 9.5 | -0.07 (-0.73%) | 30.41 | 158 | 62 | 281 | |||||||||
| 19 Jun | 244.45 | 10 | -0.19 (-1.86%) | 29.38 | 221 | 60 | 218 | |||||||||
| 18 Jun | 244.10 | 10.5 | 1.16 (12.42%) | 30.67 | 125 | 39 | 148 | |||||||||
| 17 Jun | 242.98 | 9.25 | 0.45 (5.11%) | 29.3 | 112 | 44 | 109 | |||||||||
| 16 Jun | 241.95 | 8.8 | 0.59 (7.19%) | 29.13 | 91 | 30 | 66 | |||||||||
| 15 Jun | 239.52 | 8.21 | 1.11 (15.63%) | 29.57 | 39 | 17 | 36 | |||||||||
| 12 Jun | 235.89 | 7.1 | 2.33 (48.85%) | 30.21 | 4 | 1 | 20 | |||||||||
| 11 Jun | 228.02 | 4.77 | -1.58 (-24.88%) | 31.52 | 24 | 3 | 19 | |||||||||
| 10 Jun | 230.17 | 6.35 | -0.1 (-1.55%) | 31.43 | 4 | 3 | 16 | |||||||||
| 9 Jun | 234.21 | 6.45 | 0.95 (17.27%) | 31.41 | 2 | 1 | 13 | |||||||||
| 8 Jun | 228.86 | 5.5 | -2.75 (-33.33%) | 32.7 | 2 | 0 | 14 | |||||||||
| 5 Jun | 236.89 | 8.25 | 0 (0.00%) | 28.77 | 1 | 1 | 14 | |||||||||
| 4 Jun | 235.74 | 11.4 | 0 (0.00%) | - | 10 | 0 | 13 | |||||||||
| 3 Jun | 235.03 | 11.4 | 0 (0.00%) | 31.74 | 10 | 0 | 13 | |||||||||
| 2 Jun | 237.64 | 8.25 | 0.25 (3.13%) | 31.74 | 10 | -9 | 13 | |||||||||
| 1 Jun | 234.95 | 8 | -2.5 (-23.81%) | 29.24 | 9 | 0 | 13 | |||||||||
| 29 May | 238.95 | 10.5 | -12.67 (-54.68%) | 30.11 | 14 | 12 | 12 | |||||||||
| 27 May | 242.89 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 May | 240.67 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 May | 241.74 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 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 | - | 0 | 0 | 0 | |||||||||
| 15 May | 233.06 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 May | 234.13 | 0 | 0 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 231.45 | 0 | -23 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 230.47 | 0 | -23 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 240.33 | 0 | -23 (-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 245 expiring on 28JUL2026
Delta for 245 CE is 0.52
Historical price for 245 CE is as follows
On 22 Jun JIOFIN was trading at 243.99. The strike last trading price was 9.5, which was -0.07 lower than the previous day. The implied volatity was 30.41, the open interest changed by 62 which increased total open position to 281
On 19 Jun JIOFIN was trading at 244.45. The strike last trading price was 10, which was -0.19 lower than the previous day. The implied volatity was 29.38, the open interest changed by 60 which increased total open position to 218
On 18 Jun JIOFIN was trading at 244.10. The strike last trading price was 10.5, which was 1.16 higher than the previous day. The implied volatity was 30.67, the open interest changed by 39 which increased total open position to 148
On 17 Jun JIOFIN was trading at 242.98. The strike last trading price was 9.25, which was 0.45 higher than the previous day. The implied volatity was 29.3, the open interest changed by 44 which increased total open position to 109
On 16 Jun JIOFIN was trading at 241.95. The strike last trading price was 8.8, which was 0.59 higher than the previous day. The implied volatity was 29.13, the open interest changed by 30 which increased total open position to 66
On 15 Jun JIOFIN was trading at 239.52. The strike last trading price was 8.21, which was 1.11 higher than the previous day. The implied volatity was 29.57, the open interest changed by 17 which increased total open position to 36
On 12 Jun JIOFIN was trading at 235.89. The strike last trading price was 7.1, which was 2.33 higher than the previous day. The implied volatity was 30.21, the open interest changed by 1 which increased total open position to 20
On 11 Jun JIOFIN was trading at 228.02. The strike last trading price was 4.77, which was -1.58 lower than the previous day. The implied volatity was 31.52, the open interest changed by 3 which increased total open position to 19
On 10 Jun JIOFIN was trading at 230.17. The strike last trading price was 6.35, which was -0.1 lower than the previous day. The implied volatity was 31.43, the open interest changed by 3 which increased total open position to 16
On 9 Jun JIOFIN was trading at 234.21. The strike last trading price was 6.45, which was 0.95 higher than the previous day. The implied volatity was 31.41, the open interest changed by 1 which increased total open position to 13
On 8 Jun JIOFIN was trading at 228.86. The strike last trading price was 5.5, which was -2.75 lower than the previous day. The implied volatity was 32.7, the open interest changed by 0 which decreased total open position to 14
On 5 Jun JIOFIN was trading at 236.89. The strike last trading price was 8.25, which was 0 lower than the previous day. The implied volatity was 28.77, the open interest changed by 1 which increased total open position to 14
On 4 Jun JIOFIN was trading at 235.74. The strike last trading price was 11.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 3 Jun JIOFIN was trading at 235.03. The strike last trading price was 11.4, which was 0 lower than the previous day. The implied volatity was 31.74, the open interest changed by 0 which decreased total open position to 13
On 2 Jun JIOFIN was trading at 237.64. The strike last trading price was 8.25, which was 0.25 higher than the previous day. The implied volatity was 31.74, the open interest changed by -9 which decreased total open position to 13
On 1 Jun JIOFIN was trading at 234.95. The strike last trading price was 8, which was -2.5 lower than the previous day. The implied volatity was 29.24, the open interest changed by 0 which decreased total open position to 13
On 29 May JIOFIN was trading at 238.95. The strike last trading price was 10.5, which was -12.67 lower than the previous day. The implied volatity was 30.11, the open interest changed by 12 which increased total open position to 12
On 27 May JIOFIN was trading at 242.89. 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 26 May JIOFIN was trading at 240.67. 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 25 May JIOFIN was trading at 241.74. 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 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 0 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 0 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 -23 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 -23 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 -23 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) 245 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 0
Theta: -0.1
Gamma: 0.01805
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 243.99 | 8.63 | -0.14 (-1.60%) | 28.65 | 73 | 42 | 171 |
| 19 Jun | 244.45 | 8.74 | 0.31 (3.68%) | 29.18 | 54 | 21 | 128 |
| 18 Jun | 244.10 | 8.3 | -0.77 (-8.49%) | 27.33 | 17 | 6 | 106 |
| 17 Jun | 242.98 | 9.07 | -0.27 (-2.89%) | 26.75 | 19 | 8 | 100 |
| 16 Jun | 241.95 | 9.34 | -0.81 (-7.98%) | 26.62 | 21 | 10 | 91 |
| 15 Jun | 239.52 | 10.15 | -3.45 (-25.37%) | 26.33 | 90 | 70 | 81 |
| 12 Jun | 235.89 | 13.39 | 0.74 (5.85%) | 27.42 | 9 | 7 | 10 |
| 11 Jun | 228.02 | 12.65 | 12.65 | - | 2 | 0 | 3 |
| 10 Jun | 230.17 | 12.65 | 12.65 | - | 2 | 0 | 3 |
| 9 Jun | 234.21 | 12.65 | 12.65 | - | 2 | 0 | 3 |
| 8 Jun | 228.86 | 12.65 | 12.65 | - | 2 | 0 | 3 |
| 5 Jun | 236.89 | 12.65 | 12.65 | - | 2 | 0 | 3 |
| 4 Jun | 235.74 | 12.65 | 12.65 | - | 2 | 0 | 3 |
| 3 Jun | 235.03 | 12.65 | 12.65 | - | 2 | 0 | 3 |
| 2 Jun | 237.64 | 12.65 | 12.65 | - | 2 | 0 | 3 |
| 1 Jun | 234.95 | 12.65 | 12.65 (5.42%) | 28.24 | 2 | 0 | 3 |
| 29 May | 238.95 | 12.65 | 0.65 (5.42%) | 28.24 | 2 | 1 | 3 |
| 27 May | 242.89 | 12 | -1.2 (-9.09%) | 30.05 | 1 | 0 | 2 |
| 26 May | 240.67 | 13.2 | 0 (0.00%) | - | 1 | 0 | 2 |
| 25 May | 241.74 | 13.2 | 0 (0.00%) | - | 1 | 0 | 2 |
| 22 May | 238.19 | 13.2 | 0 (0.00%) | - | 1 | 0 | 2 |
| 21 May | 235.78 | 13.2 | 0 (0.00%) | - | 1 | 0 | 2 |
| 20 May | 234.67 | 13.2 | 0 (0.00%) | - | 1 | 0 | 2 |
| 19 May | 233.28 | 13.2 | 0 (0.00%) | - | 1 | 0 | 2 |
| 18 May | 232.63 | 13.2 | 0 (0.00%) | - | 1 | 0 | 2 |
| 15 May | 233.06 | 13.2 | 0 (0.00%) | - | 0 | 0 | 2 |
| 14 May | 234.13 | 13.2 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 13 May | 231.45 | 13.2 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 12 May | 230.47 | 13.2 | 5.05 (61.96%) | 0 | 1 | 1 | 2 |
| 11 May | 240.33 | 8.15 | -5.7 (-41.16%) | 15.94 | 1 | 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 245 expiring on 28JUL2026
Delta for 245 PE is -0.48
Historical price for 245 PE is as follows
On 22 Jun JIOFIN was trading at 243.99. The strike last trading price was 8.63, which was -0.14 lower than the previous day. The implied volatity was 28.65, the open interest changed by 42 which increased total open position to 171
On 19 Jun JIOFIN was trading at 244.45. The strike last trading price was 8.74, which was 0.31 higher than the previous day. The implied volatity was 29.18, the open interest changed by 21 which increased total open position to 128
On 18 Jun JIOFIN was trading at 244.10. The strike last trading price was 8.3, which was -0.77 lower than the previous day. The implied volatity was 27.33, the open interest changed by 6 which increased total open position to 106
On 17 Jun JIOFIN was trading at 242.98. The strike last trading price was 9.07, which was -0.27 lower than the previous day. The implied volatity was 26.75, the open interest changed by 8 which increased total open position to 100
On 16 Jun JIOFIN was trading at 241.95. The strike last trading price was 9.34, which was -0.81 lower than the previous day. The implied volatity was 26.62, the open interest changed by 10 which increased total open position to 91
On 15 Jun JIOFIN was trading at 239.52. The strike last trading price was 10.15, which was -3.45 lower than the previous day. The implied volatity was 26.33, the open interest changed by 70 which increased total open position to 81
On 12 Jun JIOFIN was trading at 235.89. The strike last trading price was 13.39, which was 0.74 higher than the previous day. The implied volatity was 27.42, the open interest changed by 7 which increased total open position to 10
On 11 Jun JIOFIN was trading at 228.02. The strike last trading price was 12.65, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Jun JIOFIN was trading at 230.17. The strike last trading price was 12.65, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Jun JIOFIN was trading at 234.21. The strike last trading price was 12.65, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 8 Jun JIOFIN was trading at 228.86. The strike last trading price was 12.65, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Jun JIOFIN was trading at 236.89. The strike last trading price was 12.65, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 4 Jun JIOFIN was trading at 235.74. The strike last trading price was 12.65, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 3 Jun JIOFIN was trading at 235.03. The strike last trading price was 12.65, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Jun JIOFIN was trading at 237.64. The strike last trading price was 12.65, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 1 Jun JIOFIN was trading at 234.95. The strike last trading price was 12.65, which was 12.65 higher than the previous day. The implied volatity was 28.24, the open interest changed by 0 which decreased total open position to 3
On 29 May JIOFIN was trading at 238.95. The strike last trading price was 12.65, which was 0.65 higher than the previous day. The implied volatity was 28.24, the open interest changed by 1 which increased total open position to 3
On 27 May JIOFIN was trading at 242.89. The strike last trading price was 12, which was -1.2 lower than the previous day. The implied volatity was 30.05, the open interest changed by 0 which decreased total open position to 2
On 26 May JIOFIN was trading at 240.67. The strike last trading price was 13.2, 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 25 May JIOFIN was trading at 241.74. The strike last trading price was 13.2, 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 22 May JIOFIN was trading at 238.19. The strike last trading price was 13.2, 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 21 May JIOFIN was trading at 235.78. The strike last trading price was 13.2, 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 20 May JIOFIN was trading at 234.67. The strike last trading price was 13.2, 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 19 May JIOFIN was trading at 233.28. The strike last trading price was 13.2, 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 18 May JIOFIN was trading at 232.63. The strike last trading price was 13.2, 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 15 May JIOFIN was trading at 233.06. The strike last trading price was 13.2, 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 13.2, 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 13.2, 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 13.2, which was 5.05 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 2
On 11 May JIOFIN was trading at 240.33. The strike last trading price was 8.15, which was -5.7 lower than the previous day. The implied volatity was 15.94, 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
