JIOFIN

Jio Fin Services Ltd

292.3 -0.85 (-0.29%)

L: 289.75 H: 293.55

Back to Option Chain

Historical option data for JIOFIN
18 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

JIOFIN 30-DEC-2025 250 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	292.30	42.5 ₹ 99,875	-3.3 -7755.00	-	0 0	0 0	4 9,400
17 Dec	293.15	42.5 ₹ 99,875	-3.3 -7755.00	-	1 2,350	0 0	3 7,050
16 Dec	295.25	45.8 ₹ 1,07,630	1 2350.00	-	0 0	0 0	3 7,050
15 Dec	299.60	45.8 ₹ 1,07,630	1 2350.00	-	0 0	0 0	0 0
12 Dec	300.75	45.8 ₹ 1,07,630	1 2350.00	-	0 0	0 0	3 7,050
11 Dec	298.45	45.8 ₹ 1,07,630	1 2350.00	-	1 2,350	0 0	3 7,050
10 Dec	290.85	44.8 ₹ 1,05,280	-7.45 -17507.50	61.56	1 2,350	0 0	2 4,700
9 Dec	293.20	52.25 ₹ 1,22,787.5	-6.75 -15862.50	-	0 0	0 0	0 0
8 Dec	297.20	52.25 ₹ 1,22,787.5	-6.75 -15862.50	-	0 0	0 0	2 4,700
5 Dec	303.75	52.25 ₹ 1,22,787.5	-6.75 -15862.50	-	0 0	1 2,350	0 0
4 Dec	302.25	52.25 ₹ 1,22,787.5	-6.75 -15862.50	-	1 2,350	0 0	1 2,350
3 Dec	301.00	59 ₹ 1,38,650	7.65 17977.50	-	0 0	0 0	0 0
2 Dec	304.85	59 ₹ 1,38,650	7.65 17977.50	-	0 0	0 0	0 0
1 Dec	304.75	59 ₹ 1,38,650	7.65 17977.50	-	0 0	0 0	0 0
28 Nov	306.20	59 ₹ 1,38,650	7.65 17977.50	-	0 0	0 0	0 0
27 Nov	306.45	59 ₹ 1,38,650	7.65 17977.50	-	0 0	1 2,350	0 0
26 Nov	308.00	59 ₹ 1,38,650	7.65 17977.50	-	1 2,350	0 0	0 0

25 Nov	300.80	51.35 ₹ 1,20,672.5	0 0.00	-	0 0	0 0	0 0
24 Nov	299.85	51.35 ₹ 1,20,672.5	0 0.00	-	0 0	0 0	0 0
21 Nov	303.55	51.35 ₹ 1,20,672.5	0 0.00	-	0 0	0 0	0 0

For Jio Fin Services Ltd - strike price 250 expiring on 30DEC2025

Delta for 250 CE is -

Historical price for 250 CE is as follows

On 18 Dec JIOFIN was trading at 292.30. The strike last trading price was 42.5, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 17 Dec JIOFIN was trading at 293.15. The strike last trading price was 42.5, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Dec JIOFIN was trading at 295.25. The strike last trading price was 45.8, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 15 Dec JIOFIN was trading at 299.60. The strike last trading price was 45.8, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec JIOFIN was trading at 300.75. The strike last trading price was 45.8, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec JIOFIN was trading at 298.45. The strike last trading price was 45.8, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec JIOFIN was trading at 290.85. The strike last trading price was 44.8, which was -7.45 lower than the previous day. The implied volatity was 61.56, the open interest changed by 0 which decreased total open position to 2

On 9 Dec JIOFIN was trading at 293.20. The strike last trading price was 52.25, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec JIOFIN was trading at 297.20. The strike last trading price was 52.25, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec JIOFIN was trading at 303.75. The strike last trading price was 52.25, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec JIOFIN was trading at 302.25. The strike last trading price was 52.25, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 3 Dec JIOFIN was trading at 301.00. The strike last trading price was 59, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec JIOFIN was trading at 304.85. The strike last trading price was 59, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec JIOFIN was trading at 304.75. The strike last trading price was 59, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov JIOFIN was trading at 306.20. The strike last trading price was 59, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov JIOFIN was trading at 306.45. The strike last trading price was 59, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov JIOFIN was trading at 308.00. The strike last trading price was 59, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov JIOFIN was trading at 300.80. The strike last trading price was 51.35, 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

On 24 Nov JIOFIN was trading at 299.85. The strike last trading price was 51.35, 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

On 21 Nov JIOFIN was trading at 303.55. The strike last trading price was 51.35, 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

JIOFIN 30DEC2025 250 PE
Delta: -0.01 Vega: 0.01 Theta: -0.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	292.30	0.05 ₹ 117.5	-0.05 -117.50	36.85	8 18,800	-1 -2,350	59 1,38,650
17 Dec	293.15	0.05 ₹ 117.5	-0.05 -117.50	35.86	9 21,150	0 0	64 1,50,400
16 Dec	295.25	0.1 ₹ 235	0 0.00	39.00	4 9,400	-1 -2,350	65 1,52,750
15 Dec	299.60	0.1 ₹ 235	-0.05 -117.50	40.93	63 1,48,050	-31 -72,850	66 1,55,100
12 Dec	300.75	0.15 ₹ 352.5	-0.05 -117.50	40.29	24 56,400	0 0	97 2,27,950
11 Dec	298.45	0.15 ₹ 352.5	-0.15 -352.50	37.99	67 1,57,450	6 14,100	80 1,88,000
10 Dec	290.85	0.3 ₹ 705	0.1 235.00	36.42	52 1,22,200	24 56,400	74 1,73,900
9 Dec	293.20	0.2 ₹ 470	0 0.00	34.94	15 35,250	2 4,700	50 1,17,500
8 Dec	297.20	0.2 ₹ 470	0.05 117.50	35.69	12 28,200	-3 -7,050	47 1,10,450
5 Dec	303.75	0.15 ₹ 352.5	-0.05 -117.50	36.06	7 16,450	4 9,400	53 1,24,550
4 Dec	302.25	0.2 ₹ 470	0.05 117.50	-	0 0	1 2,350	0 0
3 Dec	301.00	0.2 ₹ 470	0.05 117.50	35.21	5 11,750	0 0	48 1,12,800
2 Dec	304.85	0.15 ₹ 352.5	-0.05 -117.50	34.86	5 11,750	0 0	53 1,24,550
1 Dec	304.75	0.2 ₹ 470	0 0.00	35.68	3 7,050	0 0	53 1,24,550
28 Nov	306.20	0.2 ₹ 470	0.05 117.50	34.65	11 25,850	4 9,400	53 1,24,550
27 Nov	306.45	0.15 ₹ 352.5	-0.05 -117.50	32.81	4 9,400	0 0	48 1,12,800
26 Nov	308.00	0.2 ₹ 470	-0.1 -235.00	34.40	36 84,600	20 47,000	48 1,12,800
25 Nov	300.80	0.3 ₹ 705	0.05 117.50	33.05	25 58,750	20 47,000	27 63,450
24 Nov	299.85	0.2 ₹ 470	0.1 235.00	30.17	9 21,150	6 14,100	7 16,450
21 Nov	303.55	0.1 ₹ 235	-0.25 -587.50	27.51	2 4,700	1 2,350	2 4,700

For Jio Fin Services Ltd - strike price 250 expiring on 30DEC2025

Delta for 250 PE is -0.01

Historical price for 250 PE is as follows

On 18 Dec JIOFIN was trading at 292.30. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 36.85, the open interest changed by -1 which decreased total open position to 59

On 17 Dec JIOFIN was trading at 293.15. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 35.86, the open interest changed by 0 which decreased total open position to 64

On 16 Dec JIOFIN was trading at 295.25. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 39.00, the open interest changed by -1 which decreased total open position to 65

On 15 Dec JIOFIN was trading at 299.60. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 40.93, the open interest changed by -31 which decreased total open position to 66

On 12 Dec JIOFIN was trading at 300.75. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 40.29, the open interest changed by 0 which decreased total open position to 97

On 11 Dec JIOFIN was trading at 298.45. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 37.99, the open interest changed by 6 which increased total open position to 80

On 10 Dec JIOFIN was trading at 290.85. The strike last trading price was 0.3, which was 0.1 higher than the previous day. The implied volatity was 36.42, the open interest changed by 24 which increased total open position to 74

On 9 Dec JIOFIN was trading at 293.20. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 34.94, the open interest changed by 2 which increased total open position to 50

On 8 Dec JIOFIN was trading at 297.20. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 35.69, the open interest changed by -3 which decreased total open position to 47

On 5 Dec JIOFIN was trading at 303.75. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 36.06, the open interest changed by 4 which increased total open position to 53

On 4 Dec JIOFIN was trading at 302.25. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec JIOFIN was trading at 301.00. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 35.21, the open interest changed by 0 which decreased total open position to 48

On 2 Dec JIOFIN was trading at 304.85. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 34.86, the open interest changed by 0 which decreased total open position to 53

On 1 Dec JIOFIN was trading at 304.75. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 35.68, the open interest changed by 0 which decreased total open position to 53

On 28 Nov JIOFIN was trading at 306.20. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 34.65, the open interest changed by 4 which increased total open position to 53

On 27 Nov JIOFIN was trading at 306.45. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 32.81, the open interest changed by 0 which decreased total open position to 48

On 26 Nov JIOFIN was trading at 308.00. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 34.40, the open interest changed by 20 which increased total open position to 48

On 25 Nov JIOFIN was trading at 300.80. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 33.05, the open interest changed by 20 which increased total open position to 27

On 24 Nov JIOFIN was trading at 299.85. The strike last trading price was 0.2, which was 0.1 higher than the previous day. The implied volatity was 30.17, the open interest changed by 6 which increased total open position to 7

On 21 Nov JIOFIN was trading at 303.55. The strike last trading price was 0.1, which was -0.25 lower than the previous day. The implied volatity was 27.51, the open interest changed by 1 which increased total open position to 2

Related Pages for JIOFIN

JIOFIN

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD