Historical option data for JIOFIN
29 May 2026 04:10 PM IST
| JIOFIN 30-Jun-2026 (31d) 245 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 0
Theta: -0.13
Gamma: 0.02014
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 May | 238.95 | 6.17 | -1.83 (-22.88%) | 27.43 | 1,919 | 143 | 1,337 | |||||||||
| 27 May | 242.89 | 8.48 | 1.48 (21.14%) | 28.68 | 1,823 | 198 | 1,193 | |||||||||
| 26 May | 240.67 | 7.35 | -0.65 (-8.13%) | 28.71 | 1,096 | 368 | 995 | |||||||||
| 25 May | 241.74 | 8.7 | 0.7 (8.75%) | 31.12 | 875 | 242 | 628 | |||||||||
| 22 May | 238.19 | 7.6 | 0.6 (8.57%) | 30.89 | 672 | 226 | 387 | |||||||||
| 21 May | 235.78 | 7 | 0 (0.00%) | 32.76 | 196 | 48 | 161 | |||||||||
| 20 May | 234.67 | 7.05 | 0.05 (0.71%) | 33.83 | 148 | 42 | 113 | |||||||||
| 19 May | 233.28 | 6.5 | 0 (0.00%) | 34.05 | 41 | 9 | 71 | |||||||||
| 18 May | 232.63 | 6.5 | -0.68 (-9.47%) | 33.86 | 49 | 18 | 62 | |||||||||
| 15 May | 233.06 | 7.25 | -0.83 (-10.27%) | 34.47 | 36 | 8 | 42 | |||||||||
| 14 May | 234.13 | 8.08 | 1.23 (17.96%) | 35.19 | 39 | 16 | 34 | |||||||||
| 13 May | 231.45 | 6.85 | 0.3 (4.58%) | 0 | 17 | -2 | 17 | |||||||||
| 12 May | 230.47 | 6.4 | -4.48 (-41.18%) | 0 | 19 | 11 | 18 | |||||||||
| 11 May | 240.33 | 10.51 | -5.54 (-34.52%) | 0 | 12 | 5 | 7 | |||||||||
| 8 May | 249.34 | 16.05 | -3.45 (-17.69%) | - | 0 | 0 | 2 | |||||||||
| 7 May | 251.02 | 16.05 | -3.45 (-17.69%) | - | 0 | 0 | 2 | |||||||||
| 6 May | 252.44 | 16.05 | -3.45 (-17.69%) | - | 0 | 0 | 2 | |||||||||
| 5 May | 248.45 | 16.05 | -3.45 (-17.69%) | - | 0 | 0 | 2 | |||||||||
| 4 May | 252.74 | 16.05 | -3.45 (-17.69%) | - | 0 | 0 | 2 | |||||||||
| 30 Apr | 246.37 | 16.05 | -4.95 (-23.57%) | 34.96 | 2 | 0 | 2 | |||||||||
| 29 Apr | 250.71 | 21 | 9.4 (81.03%) | 34.31 | 1 | 0 | 2 | |||||||||
| 28 Apr | 250.81 | 11.6 | -0.3 (-2.52%) | - | 0 | 0 | 2 | |||||||||
| 27 Apr | 253.64 | 11.6 | -0.3 (-2.52%) | - | 0 | 0 | 2 | |||||||||
| 24 Apr | 245.73 | 11.6 | -0.3 (-2.52%) | - | 0 | 0 | 2 | |||||||||
| 23 Apr | 248.66 | 11.6 | -0.3 (-2.52%) | - | 0 | 0 | 2 | |||||||||
| 22 Apr | 238.51 | 11.6 | -0.3 (-2.52%) | 36.08 | 0 | 0 | 2 | |||||||||
| 21 Apr | 234.75 | 11.6 | 1.95 (20.21%) | 36.08 | 6 | 4 | 4 | |||||||||
| 20 Apr | 237.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 243.86 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 241.27 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 242.66 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 237.68 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 243.20 | 9.65 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 238.84 | 9.65 | 0 (0.00%) | 0.38 | 0 | 0 | 0 | |||||||||
| 8 Apr | 246.86 | 9.65 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 235.33 | 9.65 | 0 (0.00%) | 1.44 | 0 | 0 | 0 | |||||||||
| 6 Apr | 235.31 | 9.65 | 0 (0.00%) | 3.2 | 0 | 0 | 0 | |||||||||
| 2 Apr | 229.48 | 9.65 | 0 (0.00%) | 2.49 | 0 | 0 | 0 | |||||||||
For Jio Fin Services Ltd - strike price 245 expiring on 30JUN2026
Delta for 245 CE is 0.44
Historical price for 245 CE is as follows
On 29 May JIOFIN was trading at 238.95. The strike last trading price was 6.17, which was -1.83 lower than the previous day. The implied volatity was 27.43, the open interest changed by 143 which increased total open position to 1337
On 27 May JIOFIN was trading at 242.89. The strike last trading price was 8.48, which was 1.48 higher than the previous day. The implied volatity was 28.68, the open interest changed by 198 which increased total open position to 1193
On 26 May JIOFIN was trading at 240.67. The strike last trading price was 7.35, which was -0.65 lower than the previous day. The implied volatity was 28.71, the open interest changed by 368 which increased total open position to 995
On 25 May JIOFIN was trading at 241.74. The strike last trading price was 8.7, which was 0.7 higher than the previous day. The implied volatity was 31.12, the open interest changed by 242 which increased total open position to 628
On 22 May JIOFIN was trading at 238.19. The strike last trading price was 7.6, which was 0.6 higher than the previous day. The implied volatity was 30.89, the open interest changed by 226 which increased total open position to 387
On 21 May JIOFIN was trading at 235.78. The strike last trading price was 7, which was 0 lower than the previous day. The implied volatity was 32.76, the open interest changed by 48 which increased total open position to 161
On 20 May JIOFIN was trading at 234.67. The strike last trading price was 7.05, which was 0.05 higher than the previous day. The implied volatity was 33.83, the open interest changed by 42 which increased total open position to 113
On 19 May JIOFIN was trading at 233.28. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 34.05, the open interest changed by 9 which increased total open position to 71
On 18 May JIOFIN was trading at 232.63. The strike last trading price was 6.5, which was -0.68 lower than the previous day. The implied volatity was 33.86, the open interest changed by 18 which increased total open position to 62
On 15 May JIOFIN was trading at 233.06. The strike last trading price was 7.25, which was -0.83 lower than the previous day. The implied volatity was 34.47, the open interest changed by 8 which increased total open position to 42
On 14 May JIOFIN was trading at 234.13. The strike last trading price was 8.08, which was 1.23 higher than the previous day. The implied volatity was 35.19, the open interest changed by 16 which increased total open position to 34
On 13 May JIOFIN was trading at 231.45. The strike last trading price was 6.85, which was 0.3 higher than the previous day. The implied volatity was 0, the open interest changed by -2 which decreased total open position to 17
On 12 May JIOFIN was trading at 230.47. The strike last trading price was 6.4, which was -4.48 lower than the previous day. The implied volatity was 0, the open interest changed by 11 which increased total open position to 18
On 11 May JIOFIN was trading at 240.33. The strike last trading price was 10.51, which was -5.54 lower than the previous day. The implied volatity was 0, the open interest changed by 5 which increased total open position to 7
On 8 May JIOFIN was trading at 249.34. The strike last trading price was 16.05, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 May JIOFIN was trading at 251.02. The strike last trading price was 16.05, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 May JIOFIN was trading at 252.44. The strike last trading price was 16.05, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 May JIOFIN was trading at 248.45. The strike last trading price was 16.05, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 May JIOFIN was trading at 252.74. The strike last trading price was 16.05, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Apr JIOFIN was trading at 246.37. The strike last trading price was 16.05, which was -4.95 lower than the previous day. The implied volatity was 34.96, the open interest changed by 0 which decreased total open position to 2
On 29 Apr JIOFIN was trading at 250.71. The strike last trading price was 21, which was 9.4 higher than the previous day. The implied volatity was 34.31, the open interest changed by 0 which decreased total open position to 2
On 28 Apr JIOFIN was trading at 250.81. The strike last trading price was 11.6, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 Apr JIOFIN was trading at 253.64. The strike last trading price was 11.6, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Apr JIOFIN was trading at 245.73. The strike last trading price was 11.6, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Apr JIOFIN was trading at 248.66. The strike last trading price was 11.6, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Apr JIOFIN was trading at 238.51. The strike last trading price was 11.6, which was -0.3 lower than the previous day. The implied volatity was 36.08, the open interest changed by 0 which decreased total open position to 2
On 21 Apr JIOFIN was trading at 234.75. The strike last trading price was 11.6, which was 1.95 higher than the previous day. The implied volatity was 36.08, the open interest changed by 4 which increased total open position to 4
On 20 Apr JIOFIN was trading at 237.15. 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 Apr JIOFIN was trading at 243.86. 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 Apr JIOFIN was trading at 241.27. 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 15 Apr JIOFIN was trading at 242.66. 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 Apr JIOFIN was trading at 237.68. 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 Apr JIOFIN was trading at 243.20. The strike last trading price was 9.65, 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 9 Apr JIOFIN was trading at 238.84. The strike last trading price was 9.65, which was 0 lower than the previous day. The implied volatity was 0.38, the open interest changed by 0 which decreased total open position to 0
On 8 Apr JIOFIN was trading at 246.86. The strike last trading price was 9.65, 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 Apr JIOFIN was trading at 235.33. The strike last trading price was 9.65, which was 0 lower than the previous day. The implied volatity was 1.44, the open interest changed by 0 which decreased total open position to 0
On 6 Apr JIOFIN was trading at 235.31. The strike last trading price was 9.65, which was 0 lower than the previous day. The implied volatity was 3.2, the open interest changed by 0 which decreased total open position to 0
On 2 Apr JIOFIN was trading at 229.48. The strike last trading price was 9.65, which was 0 lower than the previous day. The implied volatity was 2.49, the open interest changed by 0 which decreased total open position to 0
| JIOFIN 30-Jun-2026 (31d) 245 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 0
Theta: -0.1
Gamma: 0.01923
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 May | 238.95 | 10.19 | 2.29 (28.99%) | 28.77 | 470 | -43 | 795 |
| 27 May | 242.89 | 7.59 | -2.08 (-21.51%) | 24.94 | 606 | 176 | 836 |
| 26 May | 240.67 | 9.32 | -0.31 (-3.22%) | 26.62 | 502 | 227 | 661 |
| 25 May | 241.74 | 9.29 | -3.15 (-25.32%) | 27.6 | 251 | 155 | 433 |
| 22 May | 238.19 | 12.4 | -1.44 (-10.40%) | 29.63 | 272 | 183 | 277 |
| 21 May | 235.78 | 13.84 | -1.06 (-7.11%) | 30.12 | 59 | 42 | 91 |
| 20 May | 234.67 | 14.64 | -0.83 (-5.37%) | 30.4 | 9 | 7 | 48 |
| 19 May | 233.28 | 15.55 | -2.6 (-14.33%) | 30 | 31 | 19 | 40 |
| 18 May | 232.63 | 18.15 | 0.95 (5.52%) | 33.91 | 1 | 0 | 21 |
| 15 May | 233.06 | 17.2 | 0 (0.00%) | - | 0 | 0 | 21 |
| 14 May | 234.13 | 17.2 | 0 (0.00%) | 0 | 0 | 0 | 21 |
| 13 May | 231.45 | 17.2 | -0.9 (-4.97%) | 0 | 1 | 0 | 21 |
| 12 May | 230.47 | 18.1 | 7.44 (69.79%) | 0 | 16 | 12 | 20 |
| 11 May | 240.33 | 10.66 | 2.16 (25.41%) | 0 | 1 | 0 | 8 |
| 8 May | 249.34 | 8.5 | 8.5 (8.97%) | 31.85 | 0 | 0 | 8 |
| 7 May | 251.02 | 8.5 | 0.7 (8.97%) | 31.85 | 1 | 0 | 8 |
| 6 May | 252.44 | 7.8 | -1.45 (-15.68%) | 31.22 | 10 | 3 | 8 |
| 5 May | 248.45 | 9.25 | 9.25 | - | 0 | 0 | 5 |
| 4 May | 252.74 | 9.25 | 9.25 | - | 0 | 0 | 5 |
| 30 Apr | 246.37 | 9.25 | 9.25 (-11.90%) | 34.36 | 0 | 0 | 5 |
| 29 Apr | 250.71 | 9.25 | -1.25 (-11.90%) | 34.36 | 1 | 0 | 6 |
| 28 Apr | 250.81 | 10.5 | -1.05 (-9.09%) | 34.21 | 1 | 0 | 6 |
| 27 Apr | 253.64 | 11.55 | 11.55 | - | 0 | 0 | 6 |
| 24 Apr | 245.73 | 11.55 | 11.55 (-23.00%) | 33.71 | 0 | 0 | 6 |
| 23 Apr | 248.66 | 11.55 | -3.45 (-23.00%) | 33.71 | 6 | 2 | 7 |
| 22 Apr | 238.51 | 15 | 4.65 (44.93%) | 30.62 | 4 | 3 | 4 |
| 21 Apr | 234.75 | 10.35 | -15.85 (-60.50%) | 13.97 | 1 | 0 | 0 |
| 20 Apr | 237.15 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 243.86 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 241.27 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 242.66 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 237.68 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 243.20 | 0 | 0 (0.00%) | 0.42 | 0 | 0 | 0 |
| 9 Apr | 238.84 | 0 | 0 (0.00%) | 0.57 | 0 | 0 | 0 |
| 8 Apr | 246.86 | 0 | 0 (0.00%) | 1.54 | 0 | 0 | 0 |
| 7 Apr | 235.33 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 235.31 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 229.48 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Jio Fin Services Ltd - strike price 245 expiring on 30JUN2026
Delta for 245 PE is -0.55
Historical price for 245 PE is as follows
On 29 May JIOFIN was trading at 238.95. The strike last trading price was 10.19, which was 2.29 higher than the previous day. The implied volatity was 28.77, the open interest changed by -43 which decreased total open position to 795
On 27 May JIOFIN was trading at 242.89. The strike last trading price was 7.59, which was -2.08 lower than the previous day. The implied volatity was 24.94, the open interest changed by 176 which increased total open position to 836
On 26 May JIOFIN was trading at 240.67. The strike last trading price was 9.32, which was -0.31 lower than the previous day. The implied volatity was 26.62, the open interest changed by 227 which increased total open position to 661
On 25 May JIOFIN was trading at 241.74. The strike last trading price was 9.29, which was -3.15 lower than the previous day. The implied volatity was 27.6, the open interest changed by 155 which increased total open position to 433
On 22 May JIOFIN was trading at 238.19. The strike last trading price was 12.4, which was -1.44 lower than the previous day. The implied volatity was 29.63, the open interest changed by 183 which increased total open position to 277
On 21 May JIOFIN was trading at 235.78. The strike last trading price was 13.84, which was -1.06 lower than the previous day. The implied volatity was 30.12, the open interest changed by 42 which increased total open position to 91
On 20 May JIOFIN was trading at 234.67. The strike last trading price was 14.64, which was -0.83 lower than the previous day. The implied volatity was 30.4, the open interest changed by 7 which increased total open position to 48
On 19 May JIOFIN was trading at 233.28. The strike last trading price was 15.55, which was -2.6 lower than the previous day. The implied volatity was 30, the open interest changed by 19 which increased total open position to 40
On 18 May JIOFIN was trading at 232.63. The strike last trading price was 18.15, which was 0.95 higher than the previous day. The implied volatity was 33.91, the open interest changed by 0 which decreased total open position to 21
On 15 May JIOFIN was trading at 233.06. The strike last trading price was 17.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 14 May JIOFIN was trading at 234.13. The strike last trading price was 17.2, 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 21
On 13 May JIOFIN was trading at 231.45. The strike last trading price was 17.2, which was -0.9 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 21
On 12 May JIOFIN was trading at 230.47. The strike last trading price was 18.1, which was 7.44 higher than the previous day. The implied volatity was 0, the open interest changed by 12 which increased total open position to 20
On 11 May JIOFIN was trading at 240.33. The strike last trading price was 10.66, which was 2.16 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 8
On 8 May JIOFIN was trading at 249.34. The strike last trading price was 8.5, which was 8.5 higher than the previous day. The implied volatity was 31.85, the open interest changed by 0 which decreased total open position to 8
On 7 May JIOFIN was trading at 251.02. The strike last trading price was 8.5, which was 0.7 higher than the previous day. The implied volatity was 31.85, the open interest changed by 0 which decreased total open position to 8
On 6 May JIOFIN was trading at 252.44. The strike last trading price was 7.8, which was -1.45 lower than the previous day. The implied volatity was 31.22, the open interest changed by 3 which increased total open position to 8
On 5 May JIOFIN was trading at 248.45. The strike last trading price was 9.25, which was 9.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 4 May JIOFIN was trading at 252.74. The strike last trading price was 9.25, which was 9.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 30 Apr JIOFIN was trading at 246.37. The strike last trading price was 9.25, which was 9.25 higher than the previous day. The implied volatity was 34.36, the open interest changed by 0 which decreased total open position to 5
On 29 Apr JIOFIN was trading at 250.71. The strike last trading price was 9.25, which was -1.25 lower than the previous day. The implied volatity was 34.36, the open interest changed by 0 which decreased total open position to 6
On 28 Apr JIOFIN was trading at 250.81. The strike last trading price was 10.5, which was -1.05 lower than the previous day. The implied volatity was 34.21, the open interest changed by 0 which decreased total open position to 6
On 27 Apr JIOFIN was trading at 253.64. The strike last trading price was 11.55, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 24 Apr JIOFIN was trading at 245.73. The strike last trading price was 11.55, which was 11.55 higher than the previous day. The implied volatity was 33.71, the open interest changed by 0 which decreased total open position to 6
On 23 Apr JIOFIN was trading at 248.66. The strike last trading price was 11.55, which was -3.45 lower than the previous day. The implied volatity was 33.71, the open interest changed by 2 which increased total open position to 7
On 22 Apr JIOFIN was trading at 238.51. The strike last trading price was 15, which was 4.65 higher than the previous day. The implied volatity was 30.62, the open interest changed by 3 which increased total open position to 4
On 21 Apr JIOFIN was trading at 234.75. The strike last trading price was 10.35, which was -15.85 lower than the previous day. The implied volatity was 13.97, the open interest changed by 0 which decreased total open position to 0
On 20 Apr JIOFIN was trading at 237.15. 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 Apr JIOFIN was trading at 243.86. 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 Apr JIOFIN was trading at 241.27. 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 15 Apr JIOFIN was trading at 242.66. 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 Apr JIOFIN was trading at 237.68. 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 Apr JIOFIN was trading at 243.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0
On 9 Apr JIOFIN was trading at 238.84. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.57, the open interest changed by 0 which decreased total open position to 0
On 8 Apr JIOFIN was trading at 246.86. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.54, the open interest changed by 0 which decreased total open position to 0
On 7 Apr JIOFIN was trading at 235.33. 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 Apr JIOFIN was trading at 235.31. 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 2 Apr JIOFIN was trading at 229.48. 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
