JIOFIN

Jio Fin Services Ltd

254.5 -0.70 (-0.27%)

L: 252.45 H: 256.85

Back to Option Chain

Historical option data for JIOFIN
29 Jan 2026 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 24-FEB-2026 265 CE
Delta: 0.35 Vega: 0.25 Theta: -0.17 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	254.50	4.6 ₹ 10,810	-0.55 -1292.50	29.76	1,168 27,44,800	211 4,95,850	1,071 25,16,850
28 Jan	255.20	5.35 ₹ 12,572.5	-0.3 -705.00	29.8	1,688 39,66,800	195 4,58,250	858 20,16,300
27 Jan	256.05	5.85 ₹ 13,747.5	0.6 1410.00	31	940 22,09,000	81 1,90,350	667 15,67,450
23 Jan	252.90	5.3 ₹ 12,455	-4.1 -9635.00	30.48	729 17,13,150	265 6,22,750	581 13,65,350
22 Jan	262.60	9.8 ₹ 23,030	0.1 235.00	29.47	588 13,81,800	187 4,39,450	328 7,70,800
21 Jan	263.25	9.75 ₹ 22,912.5	-0.7 -1645.00	28.94	238 5,59,300	126 2,96,100	140 3,29,000
20 Jan	265.50	10.5 ₹ 24,675	-6 -14100.00	27.49	19 44,650	5 11,750	11 25,850
19 Jan	275.65	16.5 ₹ 38,775	-2.25 -5287.50	26.41	9 21,150	4 9,400	6 14,100
16 Jan	278.80	18.75 ₹ 44,062.5	-15.25 -35837.50	24.67	2 4,700	1 2,350	1 2,350
14 Jan	287.00	34 ₹ 79,900	0 0.00	-	0 0	0 0	0 0

13 Jan	284.60	34 ₹ 79,900	0 0.00	-	0 0	0 0	0 0
12 Jan	288.25	34 ₹ 79,900	0 0.00	-	0 0	0 0	0 0
9 Jan	287.25	34 ₹ 79,900	0 0.00	-	0 0	0 0	0 0
8 Jan	293.55	34 ₹ 79,900	0 0.00	-	0 0	0 0	0 0
7 Jan	303.50	34 ₹ 79,900	0 0.00	-	0 0	0 0	0 0
6 Jan	298.55	34 ₹ 79,900	0 0.00	-	0 0	0 0	0 0
5 Jan	300.40	34 ₹ 79,900	0 0.00	-	0 0	0 0	0 0
2 Jan	301.70	34 ₹ 79,900	0 0.00	-	0 0	0 0	0 0
1 Jan	295.70	34 ₹ 79,900	0 0.00	-	0 0	0 0	0 0
31 Dec	294.95	0 ₹ 0	- NaN	-	0 0	0 0	0 0

For Jio Fin Services Ltd - strike price 265 expiring on 24FEB2026

Delta for 265 CE is 0.35

Historical price for 265 CE is as follows

On 29 Jan JIOFIN was trading at 254.50. The strike last trading price was 4.6, which was -0.55 lower than the previous day. The implied volatity was 29.76, the open interest changed by 211 which increased total open position to 1071

On 28 Jan JIOFIN was trading at 255.20. The strike last trading price was 5.35, which was -0.3 lower than the previous day. The implied volatity was 29.8, the open interest changed by 195 which increased total open position to 858

On 27 Jan JIOFIN was trading at 256.05. The strike last trading price was 5.85, which was 0.6 higher than the previous day. The implied volatity was 31, the open interest changed by 81 which increased total open position to 667

On 23 Jan JIOFIN was trading at 252.90. The strike last trading price was 5.3, which was -4.1 lower than the previous day. The implied volatity was 30.48, the open interest changed by 265 which increased total open position to 581

On 22 Jan JIOFIN was trading at 262.60. The strike last trading price was 9.8, which was 0.1 higher than the previous day. The implied volatity was 29.47, the open interest changed by 187 which increased total open position to 328

On 21 Jan JIOFIN was trading at 263.25. The strike last trading price was 9.75, which was -0.7 lower than the previous day. The implied volatity was 28.94, the open interest changed by 126 which increased total open position to 140

On 20 Jan JIOFIN was trading at 265.50. The strike last trading price was 10.5, which was -6 lower than the previous day. The implied volatity was 27.49, the open interest changed by 5 which increased total open position to 11

On 19 Jan JIOFIN was trading at 275.65. The strike last trading price was 16.5, which was -2.25 lower than the previous day. The implied volatity was 26.41, the open interest changed by 4 which increased total open position to 6

On 16 Jan JIOFIN was trading at 278.80. The strike last trading price was 18.75, which was -15.25 lower than the previous day. The implied volatity was 24.67, the open interest changed by 1 which increased total open position to 1

On 14 Jan JIOFIN was trading at 287.00. The strike last trading price was 34, 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 Jan JIOFIN was trading at 284.60. The strike last trading price was 34, 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 Jan JIOFIN was trading at 288.25. The strike last trading price was 34, 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 Jan JIOFIN was trading at 287.25. The strike last trading price was 34, 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 Jan JIOFIN was trading at 293.55. The strike last trading price was 34, 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 Jan JIOFIN was trading at 303.50. The strike last trading price was 34, 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 Jan JIOFIN was trading at 298.55. The strike last trading price was 34, 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 Jan JIOFIN was trading at 300.40. The strike last trading price was 34, 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 Jan JIOFIN was trading at 301.70. The strike last trading price was 34, 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 Jan JIOFIN was trading at 295.70. The strike last trading price was 34, 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 31 Dec JIOFIN was trading at 294.95. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

JIOFIN 24FEB2026 265 PE
Delta: -0.64 Vega: 0.25 Theta: -0.1 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	254.50	13.5 ₹ 31,725	0.65 1527.50	30.88	59 1,38,650	4 9,400	615 14,45,250
28 Jan	255.20	12.6 ₹ 29,610	-0.4 -940.00	30.75	288 6,76,800	101 2,37,350	611 14,35,850
27 Jan	256.05	12.45 ₹ 29,257.5	-3.45 -8107.50	32.19	133 3,12,550	-9 -21,150	509 11,96,150
23 Jan	252.90	16.45 ₹ 38,657.5	7 16450.00	36.34	365 8,57,750	128 3,00,800	518 12,17,300
22 Jan	262.60	9 ₹ 21,150	-0.55 -1292.50	30.06	342 8,03,700	152 3,57,200	392 9,21,200
21 Jan	263.25	9.7 ₹ 22,795	1.55 3642.50	31.77	319 7,49,650	143 3,36,050	240 5,64,000
20 Jan	265.50	8.7 ₹ 20,445	4.15 9752.50	30.98	188 4,41,800	63 1,48,050	94 2,20,900
19 Jan	275.65	4.6 ₹ 10,810	0.7 1645.00	28.48	54 1,26,900	19 44,650	32 75,200
16 Jan	278.80	3.9 ₹ 9,165	0.95 2232.50	27.95	11 25,850	0 0	12 28,200
14 Jan	287.00	2.95 ₹ 6,932.5	-1.1 -2585.00	31.06	15 35,250	12 28,200	12 28,200
13 Jan	284.60	4.05 ₹ 9,517.5	0 0.00	6.95	0 0	0 0	0 0
12 Jan	288.25	4.05 ₹ 9,517.5	0 0.00	8	0 0	0 0	0 0
9 Jan	287.25	4.05 ₹ 9,517.5	0 0.00	7.53	0 0	0 0	0 0
8 Jan	293.55	4.05 ₹ 9,517.5	0 0.00	8.73	0 0	0 0	0 0
7 Jan	303.50	4.05 ₹ 9,517.5	0 0.00	11.98	0 0	0 0	0 0
6 Jan	298.55	4.05 ₹ 9,517.5	0 0.00	9.98	0 0	0 0	0 0
5 Jan	300.40	4.05 ₹ 9,517.5	0 0.00	10.3	0 0	0 0	0 0
2 Jan	301.70	4.05 ₹ 9,517.5	0 0.00	10.36	0 0	0 0	0 0
1 Jan	295.70	4.05 ₹ 9,517.5	0 0.00	9.05	0 0	0 0	0 0
31 Dec	294.95	0 ₹ 0	- NaN	-	0 0	0 0	0 0

For Jio Fin Services Ltd - strike price 265 expiring on 24FEB2026

Delta for 265 PE is -0.64

Historical price for 265 PE is as follows

On 29 Jan JIOFIN was trading at 254.50. The strike last trading price was 13.5, which was 0.65 higher than the previous day. The implied volatity was 30.88, the open interest changed by 4 which increased total open position to 615

On 28 Jan JIOFIN was trading at 255.20. The strike last trading price was 12.6, which was -0.4 lower than the previous day. The implied volatity was 30.75, the open interest changed by 101 which increased total open position to 611

On 27 Jan JIOFIN was trading at 256.05. The strike last trading price was 12.45, which was -3.45 lower than the previous day. The implied volatity was 32.19, the open interest changed by -9 which decreased total open position to 509

On 23 Jan JIOFIN was trading at 252.90. The strike last trading price was 16.45, which was 7 higher than the previous day. The implied volatity was 36.34, the open interest changed by 128 which increased total open position to 518

On 22 Jan JIOFIN was trading at 262.60. The strike last trading price was 9, which was -0.55 lower than the previous day. The implied volatity was 30.06, the open interest changed by 152 which increased total open position to 392

On 21 Jan JIOFIN was trading at 263.25. The strike last trading price was 9.7, which was 1.55 higher than the previous day. The implied volatity was 31.77, the open interest changed by 143 which increased total open position to 240

On 20 Jan JIOFIN was trading at 265.50. The strike last trading price was 8.7, which was 4.15 higher than the previous day. The implied volatity was 30.98, the open interest changed by 63 which increased total open position to 94

On 19 Jan JIOFIN was trading at 275.65. The strike last trading price was 4.6, which was 0.7 higher than the previous day. The implied volatity was 28.48, the open interest changed by 19 which increased total open position to 32

On 16 Jan JIOFIN was trading at 278.80. The strike last trading price was 3.9, which was 0.95 higher than the previous day. The implied volatity was 27.95, the open interest changed by 0 which decreased total open position to 12

On 14 Jan JIOFIN was trading at 287.00. The strike last trading price was 2.95, which was -1.1 lower than the previous day. The implied volatity was 31.06, the open interest changed by 12 which increased total open position to 12

On 13 Jan JIOFIN was trading at 284.60. The strike last trading price was 4.05, which was 0 lower than the previous day. The implied volatity was 6.95, the open interest changed by 0 which decreased total open position to 0

On 12 Jan JIOFIN was trading at 288.25. The strike last trading price was 4.05, which was 0 lower than the previous day. The implied volatity was 8, the open interest changed by 0 which decreased total open position to 0

On 9 Jan JIOFIN was trading at 287.25. The strike last trading price was 4.05, which was 0 lower than the previous day. The implied volatity was 7.53, the open interest changed by 0 which decreased total open position to 0

On 8 Jan JIOFIN was trading at 293.55. The strike last trading price was 4.05, which was 0 lower than the previous day. The implied volatity was 8.73, the open interest changed by 0 which decreased total open position to 0

On 7 Jan JIOFIN was trading at 303.50. The strike last trading price was 4.05, which was 0 lower than the previous day. The implied volatity was 11.98, the open interest changed by 0 which decreased total open position to 0

On 6 Jan JIOFIN was trading at 298.55. The strike last trading price was 4.05, which was 0 lower than the previous day. The implied volatity was 9.98, the open interest changed by 0 which decreased total open position to 0

On 5 Jan JIOFIN was trading at 300.40. The strike last trading price was 4.05, which was 0 lower than the previous day. The implied volatity was 10.3, the open interest changed by 0 which decreased total open position to 0

On 2 Jan JIOFIN was trading at 301.70. The strike last trading price was 4.05, which was 0 lower than the previous day. The implied volatity was 10.36, the open interest changed by 0 which decreased total open position to 0

On 1 Jan JIOFIN was trading at 295.70. The strike last trading price was 4.05, which was 0 lower than the previous day. The implied volatity was 9.05, the open interest changed by 0 which decreased total open position to 0

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD