JIOFIN
Jio Fin Services Ltd
Historical option data for JIOFIN
28 Apr 2026 04:10 PM IST
| JIOFIN 26-May-2026 (27d) 250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 0
Theta: -0.2
Gamma: 0.01526
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 28 Apr | 250.81 | 11.36 | -2.360000000000001 | 37.07 | 3,168 | 479 | 3,932 | |||||||||
| 27 Apr | 253.64 | 14.29 | 4.6899999999999995 | 39.39 | 4,961 | 76 | 3,463 | |||||||||
| 24 Apr | 245.73 | 9.89 | -1.1099999999999994 | 38.57 | 4,601 | 1,178 | 3,420 | |||||||||
| 23 Apr | 248.66 | 10.8 | 4.290000000000001 | 36.46 | 6,875 | 634 | 2,239 | |||||||||
| 22 Apr | 238.51 | 6.6 | 1.5299999999999994 | 36.86 | 1,971 | 143 | 1,605 | |||||||||
| 21 Apr | 234.75 | 5.25 | -0.9299999999999997 | 35.89 | 2,717 | 356 | 1,478 | |||||||||
| 20 Apr | 237.15 | 6.07 | -3.8200000000000003 | 36.34 | 1,520 | 392 | 1,120 | |||||||||
| 17 Apr | 243.86 | 10.1 | 1.5700000000000003 | 36.77 | 1,066 | 452 | 727 | |||||||||
| 16 Apr | 241.27 | 8.65 | -0.5399999999999991 | 36.38 | 198 | 71 | 274 | |||||||||
| 15 Apr | 242.66 | 9.25 | 1.9299999999999997 | 36.28 | 128 | 4 | 204 | |||||||||
| 13 Apr | 237.68 | 7.2 | -2.8 | 35.44 | 109 | 44 | 197 | |||||||||
| 10 Apr | 243.20 | 10.04 | 1.2299999999999986 | 35.4 | 62 | 9 | 153 | |||||||||
| 9 Apr | 238.84 | 9.01 | -3.24 | 36.06 | 152 | 113 | 144 | |||||||||
| 8 Apr | 246.86 | 12.4 | 4.65 | 32.87 | 30 | 11 | 30 | |||||||||
| 7 Apr | 235.33 | 7.75 | -0.9 | 36.23 | 5 | 0 | 18 | |||||||||
| 6 Apr | 235.31 | 8.95 | 2.05 | 38.56 | 16 | 12 | 18 | |||||||||
| 2 Apr | 229.48 | 6.9 | -1.24 | 37.11 | 8 | 2 | 6 | |||||||||
| 1 Apr | 231.93 | 8.49 | -13.66 | 39.26 | 5 | 3 | 3 | |||||||||
| 30 Mar | 224.10 | 22.15 | 0 | 6.78 | 0 | 0 | 0 | |||||||||
| 27 Mar | 232.55 | 22.15 | 0 | 4.01 | 0 | 0 | 0 | |||||||||
| 25 Mar | 237.35 | 22.15 | 0 | 2.49 | 0 | 0 | 0 | |||||||||
| 24 Mar | 232.70 | 22.15 | 0 | 4 | 0 | 0 | 0 | |||||||||
| 23 Mar | 226.10 | 22.15 | 0 | 6.01 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 20 Mar | 239.30 | 22.15 | 0 | 0.47 | 0 | 0 | 0 | |||||||||
| 19 Mar | 239.45 | 22.15 | 0 | 1.65 | 0 | 0 | 0 | |||||||||
| 18 Mar | 248.20 | 22.15 | 0 | 0.69 | 0 | 0 | 0 | |||||||||
| 17 Mar | 237.60 | 22.15 | 0 | 2.02 | 0 | 0 | 0 | |||||||||
| 16 Mar | 234.35 | 22.15 | 0 | 2.36 | 0 | 0 | 0 | |||||||||
| 13 Mar | 235.25 | 22.15 | 0 | 1.9 | 0 | 0 | 0 | |||||||||
| 12 Mar | 242.20 | 22.15 | 0 | 1.55 | 0 | 0 | 0 | |||||||||
| 11 Mar | 238.70 | 22.15 | 0 | 1.93 | 0 | 0 | 0 | |||||||||
| 10 Mar | 236.00 | 22.15 | 0 | 2.62 | 0 | 0 | 0 | |||||||||
| 9 Mar | 232.25 | 22.15 | 0 | 4.36 | 0 | 0 | 0 | |||||||||
| 6 Mar | 239.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 243.10 | 22.15 | 0 | 0.71 | 0 | 0 | 0 | |||||||||
| 4 Mar | 241.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 249.00 | 22.15 | 0 | - | 0 | 0 | 0 | |||||||||
For Jio Fin Services Ltd - strike price 250 expiring on 26MAY2026
Delta for 250 CE is 0.55
Historical price for 250 CE is as follows
On 28 Apr JIOFIN was trading at 250.81. The strike last trading price was 11.36, which was -2.360000000000001 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 4.6899999999999995 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 -1.1099999999999994 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 4.290000000000001 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 1.5299999999999994 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 -0.9299999999999997 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 -3.8200000000000003 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 1.5700000000000003 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 -0.5399999999999991 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 1.9299999999999997 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 1.2299999999999986 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 (27d) 250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0
Theta: -0.15
Gamma: 0.01571
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 28 Apr | 250.81 | 9 | 1.0300000000000002 | 36 | 1,549 | 220 | 1,889 |
| 27 Apr | 253.64 | 7.75 | -4.720000000000001 | 36.38 | 1,242 | 334 | 1,669 |
| 24 Apr | 245.73 | 12.15 | 1.7200000000000006 | 35.63 | 1,158 | 600 | 1,335 |
| 23 Apr | 248.66 | 10.7 | -5.010000000000002 | 35.12 | 1,181 | 478 | 734 |
| 22 Apr | 238.51 | 16.16 | -2.469999999999999 | 34.29 | 103 | 53 | 255 |
| 21 Apr | 234.75 | 18.44 | 1.2900000000000027 | 33.37 | 166 | 98 | 200 |
| 20 Apr | 237.15 | 17.27 | 4.07 | 35.01 | 59 | 24 | 101 |
| 17 Apr | 243.86 | 13 | -1.7599999999999998 | 34.19 | 31 | 16 | 78 |
| 16 Apr | 241.27 | 14.76 | 0.9599999999999991 | 33.23 | 49 | 29 | 61 |
| 15 Apr | 242.66 | 13.8 | -3.8099999999999987 | 32.98 | 10 | 4 | 31 |
| 13 Apr | 237.68 | 17.61 | 3.26 | 34.74 | 19 | 0 | 28 |
| 10 Apr | 243.20 | 14.35 | -3.6500000000000004 | 33.69 | 10 | 2 | 30 |
| 9 Apr | 238.84 | 18 | 5 | 39.56 | 5 | 1 | 27 |
| 8 Apr | 246.86 | 13 | -9 | 38.1 | 26 | 23 | 28 |
| 7 Apr | 235.33 | 22 | 1.93 | 44.01 | 1 | 0 | 4 |
| 6 Apr | 235.31 | 20 | -2 | 39.1 | 4 | 0 | 3 |
| 2 Apr | 229.48 | 22 | 9.5 | - | 0 | 0 | 3 |
| 1 Apr | 231.93 | 22 | 9.5 | - | 0 | 0 | 3 |
| 30 Mar | 224.10 | 22 | 9.5 | - | 0 | 1 | 0 |
| 27 Mar | 232.55 | 22 | 9.5 | 36.12 | 2 | 0 | 2 |
| 25 Mar | 237.35 | 12.5 | -12.5 | - | 0 | 0 | 2 |
| 24 Mar | 232.70 | 12.5 | -12.5 | - | 0 | 0 | 2 |
| 23 Mar | 226.10 | 12.5 | -12.5 | - | 0 | 0 | 2 |
| 20 Mar | 239.30 | 12.5 | -12.5 | - | 0 | 0 | 0 |
| 19 Mar | 239.45 | 12.5 | -12.5 | - | 3 | 0 | 2 |
| 18 Mar | 248.20 | 12.5 | -12.5 | 32.8 | 3 | -1 | 2 |
| 17 Mar | 237.60 | 25 | 5.5 | - | 0 | 0 | 3 |
| 16 Mar | 234.35 | 25 | 5.5 | - | 0 | 0 | 0 |
| 13 Mar | 235.25 | 25 | 5.5 | - | 0 | 0 | 0 |
| 12 Mar | 242.20 | 25 | 5.5 | - | 0 | 0 | 0 |
| 11 Mar | 238.70 | 25 | 5.5 | - | 0 | 0 | 3 |
| 10 Mar | 236.00 | 25 | 5.5 | - | 0 | 0 | 3 |
| 9 Mar | 232.25 | 25 | 5.5 | 41.54 | 2 | 0 | 1 |
| 6 Mar | 239.35 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 243.10 | 12.8 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 241.30 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 249.00 | 12.8 | 0 | 0.01 | 0 | 0 | 0 |
For Jio Fin Services Ltd - strike price 250 expiring on 26MAY2026
Delta for 250 PE is -0.45
Historical price for 250 PE is as follows
On 28 Apr JIOFIN was trading at 250.81. The strike last trading price was 9, which was 1.0300000000000002 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 -4.720000000000001 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 1.7200000000000006 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 -5.010000000000002 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 -2.469999999999999 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 1.2900000000000027 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 -1.7599999999999998 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 0.9599999999999991 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 -3.8099999999999987 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 -3.6500000000000004 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
