JIOFIN

Jio Fin Services Ltd

293.15 -2.10 (-0.71%)

L: 291.7 H: 296

Back to Option Chain

Historical option data for JIOFIN
17 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 265 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	293.15	48.65 ₹ 1,14,327.5	0 0.00	-	0 0	0 0	0 0
16 Dec	295.25	48.65 ₹ 1,14,327.5	0 0.00	-	0 0	0 0	0 0
15 Dec	299.60	48.65 ₹ 1,14,327.5	0 0.00	-	0 0	0 0	0 0
12 Dec	300.75	48.65 ₹ 1,14,327.5	0 0.00	-	0 0	0 0	0 0
11 Dec	298.45	48.65 ₹ 1,14,327.5	0 0.00	-	0 0	0 0	0 0
10 Dec	290.85	48.65 ₹ 1,14,327.5	0 0.00	-	0 0	0 0	0 0
9 Dec	293.20	48.65 ₹ 1,14,327.5	0 0.00	-	0 0	0 0	0 0
8 Dec	297.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Dec	303.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	302.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	301.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	304.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	304.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	306.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	306.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	308.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	300.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	299.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	303.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	308.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	304.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	305.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	312.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	314.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	310.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	304.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	301.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	299.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

6 Nov	298.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	301.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	309.75	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Jio Fin Services Ltd - strike price 265 expiring on 30DEC2025

Delta for 265 CE is -

Historical price for 265 CE is as follows

On 17 Dec JIOFIN was trading at 293.15. The strike last trading price was 48.65, 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 16 Dec JIOFIN was trading at 295.25. The strike last trading price was 48.65, 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 15 Dec JIOFIN was trading at 299.60. The strike last trading price was 48.65, 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 12 Dec JIOFIN was trading at 300.75. The strike last trading price was 48.65, 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 11 Dec JIOFIN was trading at 298.45. The strike last trading price was 48.65, 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 10 Dec JIOFIN was trading at 290.85. The strike last trading price was 48.65, 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 Dec JIOFIN was trading at 293.20. The strike last trading price was 48.65, 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 8 Dec JIOFIN was trading at 297.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec JIOFIN was trading at 303.75. 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 4 Dec JIOFIN was trading at 302.25. 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 3 Dec JIOFIN was trading at 301.00. 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 Dec JIOFIN was trading at 304.85. 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 1 Dec JIOFIN was trading at 304.75. 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 28 Nov JIOFIN was trading at 306.20. 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 27 Nov JIOFIN was trading at 306.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

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

On 25 Nov JIOFIN was trading at 300.80. 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 24 Nov JIOFIN was trading at 299.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov JIOFIN was trading at 303.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov JIOFIN was trading at 308.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov JIOFIN was trading at 304.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov JIOFIN was trading at 305.95. 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 17 Nov JIOFIN was trading at 312.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov JIOFIN was trading at 314.90. 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 13 Nov JIOFIN was trading at 310.70. 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 11 Nov JIOFIN was trading at 304.90. 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 10 Nov JIOFIN was trading at 301.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov JIOFIN was trading at 299.30. 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 Nov JIOFIN was trading at 298.10. 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 4 Nov JIOFIN was trading at 301.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct JIOFIN was trading at 309.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

JIOFIN 30DEC2025 265 PE
Delta: -0.03 Vega: 0.04 Theta: -0.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	293.15	0.2 ₹ 470	0 0.00	29.88	37 86,950	12 28,200	124 2,91,400
16 Dec	295.25	0.2 ₹ 470	0 0.00	30.08	23 54,050	-1 -2,350	112 2,63,200
15 Dec	299.60	0.2 ₹ 470	0 0.00	32.78	66 1,55,100	0 0	112 2,63,200
12 Dec	300.75	0.15 ₹ 352.5	-0.15 -352.50	29.17	127 2,98,450	30 70,500	114 2,67,900
11 Dec	298.45	0.3 ₹ 705	-0.35 -822.50	30.71	111 2,60,850	-9 -21,150	83 1,95,050
10 Dec	290.85	0.65 ₹ 1,527.5	0.15 352.50	29.28	93 2,18,550	4 9,400	74 1,73,900
9 Dec	293.20	0.45 ₹ 1,057.5	-2.45 -5757.50	28.34	147 3,45,450	70 1,64,500	70 1,64,500
8 Dec	297.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Dec	303.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	302.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	301.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	304.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	304.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	306.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	306.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	308.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	300.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	299.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	303.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	308.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	304.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	305.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	312.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	314.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	310.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	304.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	301.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	299.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	298.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	301.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	309.75	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Jio Fin Services Ltd - strike price 265 expiring on 30DEC2025

Delta for 265 PE is -0.03

Historical price for 265 PE is as follows

On 17 Dec JIOFIN was trading at 293.15. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 29.88, the open interest changed by 12 which increased total open position to 124

On 16 Dec JIOFIN was trading at 295.25. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 30.08, the open interest changed by -1 which decreased total open position to 112

On 15 Dec JIOFIN was trading at 299.60. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 32.78, the open interest changed by 0 which decreased total open position to 112

On 12 Dec JIOFIN was trading at 300.75. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 29.17, the open interest changed by 30 which increased total open position to 114

On 11 Dec JIOFIN was trading at 298.45. The strike last trading price was 0.3, which was -0.35 lower than the previous day. The implied volatity was 30.71, the open interest changed by -9 which decreased total open position to 83

On 10 Dec JIOFIN was trading at 290.85. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was 29.28, the open interest changed by 4 which increased total open position to 74

On 9 Dec JIOFIN was trading at 293.20. The strike last trading price was 0.45, which was -2.45 lower than the previous day. The implied volatity was 28.34, the open interest changed by 70 which increased total open position to 70

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