Historical option data for JIOFIN
25 May 2026 04:10 PM IST
| JIOFIN 26-May-2026 250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0
Theta: -0.26
Gamma: 0.02499
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 May | 241.74 | 0.15 | 0.15 | 35.38 | 4,573 | -799 | 3,252 | |||||||||
| 22 May | 238.19 | 0.3 | 0.3 (-52.00%) | 29.7 | 3,966 | -217 | 4,051 | |||||||||
| 21 May | 235.78 | 0.48 | -0.52 (-52.00%) | 36.5 | 2,661 | -254 | 4,269 | |||||||||
| 20 May | 234.67 | 0.58 | -0.42 (-42.00%) | 37.08 | 3,711 | -62 | 4,523 | |||||||||
| 19 May | 233.28 | 0.68 | -0.32 (-32.00%) | 39.02 | 1,790 | -162 | 4,587 | |||||||||
| 18 May | 232.63 | 0.76 | -0.24 (-24.00%) | 38.71 | 2,350 | 10 | 4,753 | |||||||||
| 15 May | 233.06 | 1.27 | -0.33 (-20.63%) | 37.82 | 2,140 | 81 | 4,735 | |||||||||
| 14 May | 234.13 | 1.7 | 0.17 (11.11%) | 38.37 | 3,226 | -324 | 4,643 | |||||||||
| 13 May | 231.45 | 1.54 | -0.25 (-13.97%) | 39.24 | 2,489 | -71 | 4,967 | |||||||||
| 12 May | 230.47 | 1.75 | -2.25 (-56.25%) | 40.98 | 4,119 | 325 | 5,023 | |||||||||
| 11 May | 240.33 | 3.67 | -4.33 (-54.13%) | 0 | 4,750 | 241 | 4,669 | |||||||||
| 8 May | 249.34 | 7.46 | -1.28 (-14.65%) | 34.19 | 3,101 | -122 | 4,440 | |||||||||
| 7 May | 251.02 | 8.7 | -1.51 (-14.79%) | 33.54 | 2,758 | -10 | 4,573 | |||||||||
| 6 May | 252.44 | 10.28 | 2.18 (26.91%) | 36.2 | 4,379 | -112 | 4,601 | |||||||||
| 5 May | 248.45 | 8.28 | -2.83 (-25.47%) | 34.88 | 4,209 | 541 | 4,724 | |||||||||
| 4 May | 252.74 | 11.4 | 3.36 (41.79%) | 36.07 | 4,118 | 521 | 4,185 | |||||||||
| 30 Apr | 246.37 | 8.35 | -2.29 (-21.52%) | 34.76 | 4,838 | 558 | 4,222 | |||||||||
| 29 Apr | 250.71 | 10.59 | -0.71 (-6.28%) | 35.75 | 4,760 | -252 | 3,681 | |||||||||
| 28 Apr | 250.81 | 11.36 | -2.36 (-17.20%) | 37.07 | 3,168 | 479 | 3,932 | |||||||||
| 27 Apr | 253.64 | 14.29 | 4.69 (48.85%) | 39.39 | 4,961 | 76 | 3,463 | |||||||||
| 24 Apr | 245.73 | 9.89 | -1.11 (-10.09%) | 38.57 | 4,601 | 1,178 | 3,420 | |||||||||
| 23 Apr | 248.66 | 10.8 | 4.29 (65.90%) | 36.46 | 6,875 | 634 | 2,239 | |||||||||
| 22 Apr | 238.51 | 6.6 | 1.53 (30.18%) | 36.86 | 1,971 | 143 | 1,605 | |||||||||
| 21 Apr | 234.75 | 5.25 | -0.93 (-15.05%) | 35.89 | 2,717 | 356 | 1,478 | |||||||||
| 20 Apr | 237.15 | 6.07 | -3.82 (-38.62%) | 36.34 | 1,520 | 392 | 1,120 | |||||||||
| 17 Apr | 243.86 | 10.1 | 1.57 (18.41%) | 36.77 | 1,066 | 452 | 727 | |||||||||
| 16 Apr | 241.27 | 8.65 | -0.54 (-5.88%) | 36.38 | 198 | 71 | 274 | |||||||||
| 15 Apr | 242.66 | 9.25 | 1.93 (26.37%) | 36.28 | 128 | 4 | 204 | |||||||||
| 13 Apr | 237.68 | 7.2 | -2.8 (-28.00%) | 35.44 | 109 | 44 | 197 | |||||||||
| 10 Apr | 243.20 | 10.04 | 1.23 (13.96%) | 35.4 | 62 | 9 | 153 | |||||||||
| 9 Apr | 238.84 | 9.01 | -3.24 (-26.45%) | 36.06 | 152 | 113 | 144 | |||||||||
| 8 Apr | 246.86 | 12.4 | 4.65 (60.00%) | 32.87 | 30 | 11 | 30 | |||||||||
| 7 Apr | 235.33 | 7.75 | -0.9 (-10.40%) | 36.23 | 5 | 0 | 18 | |||||||||
| 6 Apr | 235.31 | 8.95 | 2.05 (29.71%) | 38.56 | 16 | 12 | 18 | |||||||||
| 2 Apr | 229.48 | 6.9 | -1.24 (-15.23%) | 37.11 | 8 | 2 | 6 | |||||||||
| 1 Apr | 231.93 | 8.49 | -13.66 (-61.67%) | 39.26 | 5 | 3 | 3 | |||||||||
| 30 Mar | 224.10 | 22.15 | 0 (0.00%) | 6.78 | 0 | 0 | 0 | |||||||||
| 27 Mar | 232.55 | 22.15 | 0 (0.00%) | 4.01 | 0 | 0 | 0 | |||||||||
| 25 Mar | 237.35 | 22.15 | 0 (0.00%) | 2.49 | 0 | 0 | 0 | |||||||||
| 24 Mar | 232.70 | 22.15 | 0 (0.00%) | 4 | 0 | 0 | 0 | |||||||||
| 23 Mar | 226.10 | 22.15 | 0 (0.00%) | 6.01 | 0 | 0 | 0 | |||||||||
| 20 Mar | 239.30 | 22.15 | 0 (0.00%) | 0.47 | 0 | 0 | 0 | |||||||||
| 19 Mar | 239.45 | 22.15 | 0 (0.00%) | 1.65 | 0 | 0 | 0 | |||||||||
| 18 Mar | 248.20 | 22.15 | 0 (0.00%) | 0.69 | 0 | 0 | 0 | |||||||||
| 17 Mar | 237.60 | 22.15 | 0 (0.00%) | 2.02 | 0 | 0 | 0 | |||||||||
| 16 Mar | 234.35 | 22.15 | 0 (0.00%) | 2.36 | 0 | 0 | 0 | |||||||||
| 13 Mar | 235.25 | 22.15 | 0 (0.00%) | 1.9 | 0 | 0 | 0 | |||||||||
| 12 Mar | 242.20 | 22.15 | 0 (0.00%) | 1.55 | 0 | 0 | 0 | |||||||||
| 11 Mar | 238.70 | 22.15 | 0 (0.00%) | 1.93 | 0 | 0 | 0 | |||||||||
| 10 Mar | 236.00 | 22.15 | 0 (0.00%) | 2.62 | 0 | 0 | 0 | |||||||||
| 9 Mar | 232.25 | 22.15 | 0 (0.00%) | 4.36 | 0 | 0 | 0 | |||||||||
| 6 Mar | 239.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 243.10 | 22.15 | 0 (0.00%) | 0.71 | 0 | 0 | 0 | |||||||||
| 4 Mar | 241.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 249.00 | 22.15 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Jio Fin Services Ltd - strike price 250 expiring on 26MAY2026
Delta for 250 CE is 0.07
Historical price for 250 CE is as follows
On 25 May JIOFIN was trading at 241.74. The strike last trading price was 0.15, which was 0.15 higher than the previous day. The implied volatity was 35.38, the open interest changed by -799 which decreased total open position to 3252
On 22 May JIOFIN was trading at 238.19. The strike last trading price was 0.3, which was 0.3 higher than the previous day. The implied volatity was 29.7, the open interest changed by -217 which decreased total open position to 4051
On 21 May JIOFIN was trading at 235.78. The strike last trading price was 0.48, which was -0.52 lower than the previous day. The implied volatity was 36.5, the open interest changed by -254 which decreased total open position to 4269
On 20 May JIOFIN was trading at 234.67. The strike last trading price was 0.58, which was -0.42 lower than the previous day. The implied volatity was 37.08, the open interest changed by -62 which decreased total open position to 4523
On 19 May JIOFIN was trading at 233.28. The strike last trading price was 0.68, which was -0.32 lower than the previous day. The implied volatity was 39.02, the open interest changed by -162 which decreased total open position to 4587
On 18 May JIOFIN was trading at 232.63. The strike last trading price was 0.76, which was -0.24 lower than the previous day. The implied volatity was 38.71, the open interest changed by 10 which increased total open position to 4753
On 15 May JIOFIN was trading at 233.06. The strike last trading price was 1.27, which was -0.33 lower than the previous day. The implied volatity was 37.82, the open interest changed by 81 which increased total open position to 4735
On 14 May JIOFIN was trading at 234.13. The strike last trading price was 1.7, which was 0.17 higher than the previous day. The implied volatity was 38.37, the open interest changed by -324 which decreased total open position to 4643
On 13 May JIOFIN was trading at 231.45. The strike last trading price was 1.54, which was -0.25 lower than the previous day. The implied volatity was 39.24, the open interest changed by -71 which decreased total open position to 4967
On 12 May JIOFIN was trading at 230.47. The strike last trading price was 1.75, which was -2.25 lower than the previous day. The implied volatity was 40.98, the open interest changed by 325 which increased total open position to 5023
On 11 May JIOFIN was trading at 240.33. The strike last trading price was 3.67, which was -4.33 lower than the previous day. The implied volatity was 0, the open interest changed by 241 which increased total open position to 4669
On 8 May JIOFIN was trading at 249.34. The strike last trading price was 7.46, which was -1.28 lower than the previous day. The implied volatity was 34.19, the open interest changed by -122 which decreased total open position to 4440
On 7 May JIOFIN was trading at 251.02. The strike last trading price was 8.7, which was -1.51 lower than the previous day. The implied volatity was 33.54, the open interest changed by -10 which decreased total open position to 4573
On 6 May JIOFIN was trading at 252.44. The strike last trading price was 10.28, which was 2.18 higher than the previous day. The implied volatity was 36.2, the open interest changed by -112 which decreased total open position to 4601
On 5 May JIOFIN was trading at 248.45. The strike last trading price was 8.28, which was -2.83 lower than the previous day. The implied volatity was 34.88, the open interest changed by 541 which increased total open position to 4724
On 4 May JIOFIN was trading at 252.74. The strike last trading price was 11.4, which was 3.36 higher than the previous day. The implied volatity was 36.07, the open interest changed by 521 which increased total open position to 4185
On 30 Apr JIOFIN was trading at 246.37. The strike last trading price was 8.35, which was -2.29 lower than the previous day. The implied volatity was 34.76, the open interest changed by 558 which increased total open position to 4222
On 29 Apr JIOFIN was trading at 250.71. The strike last trading price was 10.59, which was -0.71 lower than the previous day. The implied volatity was 35.75, the open interest changed by -252 which decreased total open position to 3681
On 28 Apr JIOFIN was trading at 250.81. The strike last trading price was 11.36, which was -2.36 lower than the previous day. The implied volatity was 37.07, the open interest changed by 479 which increased total open position to 3932
On 27 Apr JIOFIN was trading at 253.64. The strike last trading price was 14.29, which was 4.69 higher than the previous day. The implied volatity was 39.39, the open interest changed by 76 which increased total open position to 3463
On 24 Apr JIOFIN was trading at 245.73. The strike last trading price was 9.89, which was -1.11 lower than the previous day. The implied volatity was 38.57, the open interest changed by 1178 which increased total open position to 3420
On 23 Apr JIOFIN was trading at 248.66. The strike last trading price was 10.8, which was 4.29 higher than the previous day. The implied volatity was 36.46, the open interest changed by 634 which increased total open position to 2239
On 22 Apr JIOFIN was trading at 238.51. The strike last trading price was 6.6, which was 1.53 higher than the previous day. The implied volatity was 36.86, the open interest changed by 143 which increased total open position to 1605
On 21 Apr JIOFIN was trading at 234.75. The strike last trading price was 5.25, which was -0.93 lower than the previous day. The implied volatity was 35.89, the open interest changed by 356 which increased total open position to 1478
On 20 Apr JIOFIN was trading at 237.15. The strike last trading price was 6.07, which was -3.82 lower than the previous day. The implied volatity was 36.34, the open interest changed by 392 which increased total open position to 1120
On 17 Apr JIOFIN was trading at 243.86. The strike last trading price was 10.1, which was 1.57 higher than the previous day. The implied volatity was 36.77, the open interest changed by 452 which increased total open position to 727
On 16 Apr JIOFIN was trading at 241.27. The strike last trading price was 8.65, which was -0.54 lower than the previous day. The implied volatity was 36.38, the open interest changed by 71 which increased total open position to 274
On 15 Apr JIOFIN was trading at 242.66. The strike last trading price was 9.25, which was 1.93 higher than the previous day. The implied volatity was 36.28, the open interest changed by 4 which increased total open position to 204
On 13 Apr JIOFIN was trading at 237.68. The strike last trading price was 7.2, which was -2.8 lower than the previous day. The implied volatity was 35.44, the open interest changed by 44 which increased total open position to 197
On 10 Apr JIOFIN was trading at 243.20. The strike last trading price was 10.04, which was 1.23 higher than the previous day. The implied volatity was 35.4, the open interest changed by 9 which increased total open position to 153
On 9 Apr JIOFIN was trading at 238.84. The strike last trading price was 9.01, which was -3.24 lower than the previous day. The implied volatity was 36.06, the open interest changed by 113 which increased total open position to 144
On 8 Apr JIOFIN was trading at 246.86. The strike last trading price was 12.4, which was 4.65 higher than the previous day. The implied volatity was 32.87, the open interest changed by 11 which increased total open position to 30
On 7 Apr JIOFIN was trading at 235.33. The strike last trading price was 7.75, which was -0.9 lower than the previous day. The implied volatity was 36.23, the open interest changed by 0 which decreased total open position to 18
On 6 Apr JIOFIN was trading at 235.31. The strike last trading price was 8.95, which was 2.05 higher than the previous day. The implied volatity was 38.56, the open interest changed by 12 which increased total open position to 18
On 2 Apr JIOFIN was trading at 229.48. The strike last trading price was 6.9, which was -1.24 lower than the previous day. The implied volatity was 37.11, the open interest changed by 2 which increased total open position to 6
On 1 Apr JIOFIN was trading at 231.93. The strike last trading price was 8.49, which was -13.66 lower than the previous day. The implied volatity was 39.26, the open interest changed by 3 which increased total open position to 3
On 30 Mar JIOFIN was trading at 224.10. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 6.78, the open interest changed by 0 which decreased total open position to 0
On 27 Mar JIOFIN was trading at 232.55. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 4.01, the open interest changed by 0 which decreased total open position to 0
On 25 Mar JIOFIN was trading at 237.35. The strike last trading price was 22.15, 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
On 24 Mar JIOFIN was trading at 232.70. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 4, the open interest changed by 0 which decreased total open position to 0
On 23 Mar JIOFIN was trading at 226.10. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 6.01, the open interest changed by 0 which decreased total open position to 0
On 20 Mar JIOFIN was trading at 239.30. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 0.47, the open interest changed by 0 which decreased total open position to 0
On 19 Mar JIOFIN was trading at 239.45. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 1.65, the open interest changed by 0 which decreased total open position to 0
On 18 Mar JIOFIN was trading at 248.20. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 0.69, the open interest changed by 0 which decreased total open position to 0
On 17 Mar JIOFIN was trading at 237.60. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 2.02, the open interest changed by 0 which decreased total open position to 0
On 16 Mar JIOFIN was trading at 234.35. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 2.36, the open interest changed by 0 which decreased total open position to 0
On 13 Mar JIOFIN was trading at 235.25. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 1.9, the open interest changed by 0 which decreased total open position to 0
On 12 Mar JIOFIN was trading at 242.20. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 1.55, the open interest changed by 0 which decreased total open position to 0
On 11 Mar JIOFIN was trading at 238.70. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 1.93, the open interest changed by 0 which decreased total open position to 0
On 10 Mar JIOFIN was trading at 236.00. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 2.62, the open interest changed by 0 which decreased total open position to 0
On 9 Mar JIOFIN was trading at 232.25. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 4.36, the open interest changed by 0 which decreased total open position to 0
On 6 Mar JIOFIN was trading at 239.35. 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 5 Mar JIOFIN was trading at 243.10. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 0.71, the open interest changed by 0 which decreased total open position to 0
On 4 Mar JIOFIN was trading at 241.30. 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 2 Mar JIOFIN was trading at 249.00. The strike last trading price was 22.15, 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 26-May-2026 250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -1
Vega: 0
Theta: 0.04
Gamma: 0.00056
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 May | 241.74 | 7.95 | -4.09 (-33.97%) | 15.77 | 413 | -182 | 1,440 |
| 22 May | 238.19 | 11.6 | -2.54 (-17.96%) | 31.61 | 310 | -191 | 1,623 |
| 21 May | 235.78 | 14.39 | -0.87 (-5.70%) | 33.57 | 201 | -54 | 1,815 |
| 20 May | 234.67 | 15.1 | -1.95 (-11.44%) | 24.82 | 93 | -21 | 1,869 |
| 19 May | 233.28 | 17.2 | -0.97 (-5.34%) | 38.04 | 104 | -7 | 1,890 |
| 18 May | 232.63 | 18.2 | 0.35 (1.96%) | 39.81 | 115 | -25 | 1,897 |
| 15 May | 233.06 | 17.15 | 0.55 (3.31%) | 30.67 | 225 | -153 | 1,928 |
| 14 May | 234.13 | 15.76 | -3.74 (-19.18%) | 31.83 | 137 | -58 | 2,081 |
| 13 May | 231.45 | 19.5 | -1.25 (-6.02%) | 0 | 127 | 14 | 2,170 |
| 12 May | 230.47 | 20.94 | 7.95 (61.20%) | 44.83 | 365 | -104 | 2,164 |
| 11 May | 240.33 | 13.5 | 6.04 (80.97%) | 0 | 570 | -171 | 2,281 |
| 8 May | 249.34 | 7.51 | 0.71 (10.44%) | 33.02 | 1,315 | -31 | 2,466 |
| 7 May | 251.02 | 6.7 | 0.67 (11.11%) | 33.18 | 1,405 | -66 | 2,505 |
| 6 May | 252.44 | 5.71 | -3 (-34.44%) | 30.6 | 2,167 | 137 | 2,572 |
| 5 May | 248.45 | 8.44 | 1.82 (27.49%) | 34.73 | 1,542 | 25 | 2,430 |
| 4 May | 252.74 | 6.4 | -4.13 (-39.22%) | 34.18 | 1,912 | 128 | 2,407 |
| 30 Apr | 246.37 | 10.08 | 1.3 (14.81%) | 34.37 | 1,205 | -45 | 2,234 |
| 29 Apr | 250.71 | 8.74 | -0.21 (-2.35%) | 35 | 2,681 | 382 | 2,280 |
| 28 Apr | 250.81 | 9 | 1.03 (12.92%) | 36 | 1,549 | 220 | 1,889 |
| 27 Apr | 253.64 | 7.75 | -4.72 (-37.85%) | 36.38 | 1,242 | 334 | 1,669 |
| 24 Apr | 245.73 | 12.15 | 1.72 (16.49%) | 35.63 | 1,158 | 600 | 1,335 |
| 23 Apr | 248.66 | 10.7 | -5.01 (-31.89%) | 35.12 | 1,181 | 478 | 734 |
| 22 Apr | 238.51 | 16.16 | -2.47 (-13.26%) | 34.29 | 103 | 53 | 255 |
| 21 Apr | 234.75 | 18.44 | 1.29 (7.52%) | 33.37 | 166 | 98 | 200 |
| 20 Apr | 237.15 | 17.27 | 4.07 (30.83%) | 35.01 | 59 | 24 | 101 |
| 17 Apr | 243.86 | 13 | -1.76 (-11.92%) | 34.19 | 31 | 16 | 78 |
| 16 Apr | 241.27 | 14.76 | 0.96 (6.96%) | 33.23 | 49 | 29 | 61 |
| 15 Apr | 242.66 | 13.8 | -3.81 (-21.64%) | 32.98 | 10 | 4 | 31 |
| 13 Apr | 237.68 | 17.61 | 3.26 (22.72%) | 34.74 | 19 | 0 | 28 |
| 10 Apr | 243.20 | 14.35 | -3.65 (-20.28%) | 33.69 | 10 | 2 | 30 |
| 9 Apr | 238.84 | 18 | 5 (38.46%) | 39.56 | 5 | 1 | 27 |
| 8 Apr | 246.86 | 13 | -9 (-40.91%) | 38.1 | 26 | 23 | 28 |
| 7 Apr | 235.33 | 22 | 1.93 (9.62%) | 44.01 | 1 | 0 | 4 |
| 6 Apr | 235.31 | 20 | -2 (-9.09%) | 39.1 | 4 | 0 | 3 |
| 2 Apr | 229.48 | 22 | 9.5 (76.00%) | - | 0 | 0 | 3 |
| 1 Apr | 231.93 | 22 | 9.5 (76.00%) | - | 0 | 0 | 3 |
| 30 Mar | 224.10 | 22 | 9.5 (76.00%) | - | 0 | 1 | 0 |
| 27 Mar | 232.55 | 22 | 9.5 (76.00%) | 36.12 | 2 | 0 | 2 |
| 25 Mar | 237.35 | 12.5 | -12.5 (-50.00%) | - | 0 | 0 | 2 |
| 24 Mar | 232.70 | 12.5 | -12.5 (-50.00%) | - | 0 | 0 | 2 |
| 23 Mar | 226.10 | 12.5 | -12.5 (-50.00%) | - | 0 | 0 | 2 |
| 20 Mar | 239.30 | 12.5 | -12.5 (-50.00%) | - | 0 | 0 | 0 |
| 19 Mar | 239.45 | 12.5 | -12.5 (-50.00%) | - | 3 | 0 | 2 |
| 18 Mar | 248.20 | 12.5 | -12.5 (-50.00%) | 32.8 | 3 | -1 | 2 |
| 17 Mar | 237.60 | 25 | 5.5 (28.21%) | - | 0 | 0 | 3 |
| 16 Mar | 234.35 | 25 | 5.5 (28.21%) | - | 0 | 0 | 0 |
| 13 Mar | 235.25 | 25 | 5.5 (28.21%) | - | 0 | 0 | 0 |
| 12 Mar | 242.20 | 25 | 5.5 (28.21%) | - | 0 | 0 | 0 |
| 11 Mar | 238.70 | 25 | 5.5 (28.21%) | - | 0 | 0 | 3 |
| 10 Mar | 236.00 | 25 | 5.5 (28.21%) | - | 0 | 0 | 3 |
| 9 Mar | 232.25 | 25 | 5.5 (28.21%) | 41.54 | 2 | 0 | 1 |
| 6 Mar | 239.35 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 243.10 | 12.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 241.30 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 249.00 | 12.8 | 0 (0.00%) | 0.01 | 0 | 0 | 0 |
For Jio Fin Services Ltd - strike price 250 expiring on 26MAY2026
Delta for 250 PE is -1
Historical price for 250 PE is as follows
On 25 May JIOFIN was trading at 241.74. The strike last trading price was 7.95, which was -4.09 lower than the previous day. The implied volatity was 15.77, the open interest changed by -182 which decreased total open position to 1440
On 22 May JIOFIN was trading at 238.19. The strike last trading price was 11.6, which was -2.54 lower than the previous day. The implied volatity was 31.61, the open interest changed by -191 which decreased total open position to 1623
On 21 May JIOFIN was trading at 235.78. The strike last trading price was 14.39, which was -0.87 lower than the previous day. The implied volatity was 33.57, the open interest changed by -54 which decreased total open position to 1815
On 20 May JIOFIN was trading at 234.67. The strike last trading price was 15.1, which was -1.95 lower than the previous day. The implied volatity was 24.82, the open interest changed by -21 which decreased total open position to 1869
On 19 May JIOFIN was trading at 233.28. The strike last trading price was 17.2, which was -0.97 lower than the previous day. The implied volatity was 38.04, the open interest changed by -7 which decreased total open position to 1890
On 18 May JIOFIN was trading at 232.63. The strike last trading price was 18.2, which was 0.35 higher than the previous day. The implied volatity was 39.81, the open interest changed by -25 which decreased total open position to 1897
On 15 May JIOFIN was trading at 233.06. The strike last trading price was 17.15, which was 0.55 higher than the previous day. The implied volatity was 30.67, the open interest changed by -153 which decreased total open position to 1928
On 14 May JIOFIN was trading at 234.13. The strike last trading price was 15.76, which was -3.74 lower than the previous day. The implied volatity was 31.83, the open interest changed by -58 which decreased total open position to 2081
On 13 May JIOFIN was trading at 231.45. The strike last trading price was 19.5, which was -1.25 lower than the previous day. The implied volatity was 0, the open interest changed by 14 which increased total open position to 2170
On 12 May JIOFIN was trading at 230.47. The strike last trading price was 20.94, which was 7.95 higher than the previous day. The implied volatity was 44.83, the open interest changed by -104 which decreased total open position to 2164
On 11 May JIOFIN was trading at 240.33. The strike last trading price was 13.5, which was 6.04 higher than the previous day. The implied volatity was 0, the open interest changed by -171 which decreased total open position to 2281
On 8 May JIOFIN was trading at 249.34. The strike last trading price was 7.51, which was 0.71 higher than the previous day. The implied volatity was 33.02, the open interest changed by -31 which decreased total open position to 2466
On 7 May JIOFIN was trading at 251.02. The strike last trading price was 6.7, which was 0.67 higher than the previous day. The implied volatity was 33.18, the open interest changed by -66 which decreased total open position to 2505
On 6 May JIOFIN was trading at 252.44. The strike last trading price was 5.71, which was -3 lower than the previous day. The implied volatity was 30.6, the open interest changed by 137 which increased total open position to 2572
On 5 May JIOFIN was trading at 248.45. The strike last trading price was 8.44, which was 1.82 higher than the previous day. The implied volatity was 34.73, the open interest changed by 25 which increased total open position to 2430
On 4 May JIOFIN was trading at 252.74. The strike last trading price was 6.4, which was -4.13 lower than the previous day. The implied volatity was 34.18, the open interest changed by 128 which increased total open position to 2407
On 30 Apr JIOFIN was trading at 246.37. The strike last trading price was 10.08, which was 1.3 higher than the previous day. The implied volatity was 34.37, the open interest changed by -45 which decreased total open position to 2234
On 29 Apr JIOFIN was trading at 250.71. The strike last trading price was 8.74, which was -0.21 lower than the previous day. The implied volatity was 35, the open interest changed by 382 which increased total open position to 2280
On 28 Apr JIOFIN was trading at 250.81. The strike last trading price was 9, which was 1.03 higher than the previous day. The implied volatity was 36, the open interest changed by 220 which increased total open position to 1889
On 27 Apr JIOFIN was trading at 253.64. The strike last trading price was 7.75, which was -4.72 lower than the previous day. The implied volatity was 36.38, the open interest changed by 334 which increased total open position to 1669
On 24 Apr JIOFIN was trading at 245.73. The strike last trading price was 12.15, which was 1.72 higher than the previous day. The implied volatity was 35.63, the open interest changed by 600 which increased total open position to 1335
On 23 Apr JIOFIN was trading at 248.66. The strike last trading price was 10.7, which was -5.01 lower than the previous day. The implied volatity was 35.12, the open interest changed by 478 which increased total open position to 734
On 22 Apr JIOFIN was trading at 238.51. The strike last trading price was 16.16, which was -2.47 lower than the previous day. The implied volatity was 34.29, the open interest changed by 53 which increased total open position to 255
On 21 Apr JIOFIN was trading at 234.75. The strike last trading price was 18.44, which was 1.29 higher than the previous day. The implied volatity was 33.37, the open interest changed by 98 which increased total open position to 200
On 20 Apr JIOFIN was trading at 237.15. The strike last trading price was 17.27, which was 4.07 higher than the previous day. The implied volatity was 35.01, the open interest changed by 24 which increased total open position to 101
On 17 Apr JIOFIN was trading at 243.86. The strike last trading price was 13, which was -1.76 lower than the previous day. The implied volatity was 34.19, the open interest changed by 16 which increased total open position to 78
On 16 Apr JIOFIN was trading at 241.27. The strike last trading price was 14.76, which was 0.96 higher than the previous day. The implied volatity was 33.23, the open interest changed by 29 which increased total open position to 61
On 15 Apr JIOFIN was trading at 242.66. The strike last trading price was 13.8, which was -3.81 lower than the previous day. The implied volatity was 32.98, the open interest changed by 4 which increased total open position to 31
On 13 Apr JIOFIN was trading at 237.68. The strike last trading price was 17.61, which was 3.26 higher than the previous day. The implied volatity was 34.74, the open interest changed by 0 which decreased total open position to 28
On 10 Apr JIOFIN was trading at 243.20. The strike last trading price was 14.35, which was -3.65 lower than the previous day. The implied volatity was 33.69, the open interest changed by 2 which increased total open position to 30
On 9 Apr JIOFIN was trading at 238.84. The strike last trading price was 18, which was 5 higher than the previous day. The implied volatity was 39.56, the open interest changed by 1 which increased total open position to 27
On 8 Apr JIOFIN was trading at 246.86. The strike last trading price was 13, which was -9 lower than the previous day. The implied volatity was 38.1, the open interest changed by 23 which increased total open position to 28
On 7 Apr JIOFIN was trading at 235.33. The strike last trading price was 22, which was 1.93 higher than the previous day. The implied volatity was 44.01, the open interest changed by 0 which decreased total open position to 4
On 6 Apr JIOFIN was trading at 235.31. The strike last trading price was 20, which was -2 lower than the previous day. The implied volatity was 39.1, the open interest changed by 0 which decreased total open position to 3
On 2 Apr JIOFIN was trading at 229.48. The strike last trading price was 22, which was 9.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 1 Apr JIOFIN was trading at 231.93. The strike last trading price was 22, which was 9.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 30 Mar JIOFIN was trading at 224.10. The strike last trading price was 22, which was 9.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Mar JIOFIN was trading at 232.55. The strike last trading price was 22, which was 9.5 higher than the previous day. The implied volatity was 36.12, the open interest changed by 0 which decreased total open position to 2
On 25 Mar JIOFIN was trading at 237.35. The strike last trading price was 12.5, which was -12.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Mar JIOFIN was trading at 232.70. The strike last trading price was 12.5, which was -12.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar JIOFIN was trading at 226.10. The strike last trading price was 12.5, which was -12.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar JIOFIN was trading at 239.30. The strike last trading price was 12.5, which was -12.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar JIOFIN was trading at 239.45. The strike last trading price was 12.5, which was -12.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar JIOFIN was trading at 248.20. The strike last trading price was 12.5, which was -12.5 lower than the previous day. The implied volatity was 32.8, the open interest changed by -1 which decreased total open position to 2
On 17 Mar JIOFIN was trading at 237.60. The strike last trading price was 25, which was 5.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Mar JIOFIN was trading at 234.35. The strike last trading price was 25, which was 5.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar JIOFIN was trading at 235.25. The strike last trading price was 25, which was 5.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar JIOFIN was trading at 242.20. The strike last trading price was 25, which was 5.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar JIOFIN was trading at 238.70. The strike last trading price was 25, which was 5.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Mar JIOFIN was trading at 236.00. The strike last trading price was 25, which was 5.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Mar JIOFIN was trading at 232.25. The strike last trading price was 25, which was 5.5 higher than the previous day. The implied volatity was 41.54, the open interest changed by 0 which decreased total open position to 1
On 6 Mar JIOFIN was trading at 239.35. 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 5 Mar JIOFIN was trading at 243.10. The strike last trading price was 12.8, 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 4 Mar JIOFIN was trading at 241.30. 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 2 Mar JIOFIN was trading at 249.00. The strike last trading price was 12.8, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
