JIOFIN

Jio Fin Services Ltd

300.75 +2.30 (0.77%)

L: 298.75 H: 302.4

Back to Option Chain

Historical option data for JIOFIN
12 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 275 CE
Delta: 0.92 Vega: 0.10 Theta: -0.15 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	300.75	27.5 ₹ 64,625	7.9 18565.00	30.50	10 23,500	0 0	25 58,750
11 Dec	298.45	19.6 ₹ 46,060	1.7 3995.00	-	5 11,750	3 7,050	23 54,050
10 Dec	290.85	17.9 ₹ 42,065	-12.8 -30080.00	20.86	2 4,700	1 2,350	20 47,000
9 Dec	293.20	30.65 ₹ 72,027.5	0.75 1762.50	-	0 0	0 0	0 0
8 Dec	297.20	30.65 ₹ 72,027.5	0.75 1762.50	-	0 0	0 0	19 44,650
5 Dec	303.75	30.65 ₹ 72,027.5	0.75 1762.50	-	9 21,150	4 9,400	19 44,650

4 Dec	302.25	29.9 ₹ 70,265	2.55 5992.50	31.15	9 21,150	7 16,450	14 32,900
3 Dec	301.00	27.35 ₹ 64,272.5	-5 -11750.00	-	7 16,450	5 11,750	6 14,100
2 Dec	304.85	32.35 ₹ 76,022.5	-8.2 -19270.00	-	0 0	0 0	0 0
1 Dec	304.75	32.35 ₹ 76,022.5	-8.2 -19270.00	-	0 0	0 0	0 0
28 Nov	306.20	32.35 ₹ 76,022.5	-8.2 -19270.00	-	0 0	0 0	0 0
27 Nov	306.45	32.35 ₹ 76,022.5	-8.2 -19270.00	-	0 0	1 2,350	0 0
26 Nov	308.00	32.35 ₹ 76,022.5	-8.2 -19270.00	-	1 2,350	0 0	0 0
25 Nov	300.80	40.55 ₹ 95,292.5	0 0.00	-	0 0	0 0	0 0
24 Nov	299.85	40.55 ₹ 95,292.5	0 0.00	-	0 0	0 0	0 0
21 Nov	303.55	40.55 ₹ 95,292.5	0 0.00	-	0 0	0 0	0 0
20 Nov	308.35	40.55 ₹ 95,292.5	0 0.00	-	0 0	0 0	0 0
19 Nov	304.45	40.55 ₹ 95,292.5	0 0.00	-	0 0	0 0	0 0
18 Nov	305.95	40.55 ₹ 95,292.5	0 0.00	-	0 0	0 0	0 0
17 Nov	312.00	40.55 ₹ 95,292.5	0 0.00	-	0 0	0 0	0 0
14 Nov	314.90	40.55 ₹ 95,292.5	0 0.00	-	0 0	0 0	0 0
13 Nov	310.70	40.55 ₹ 95,292.5	0 0.00	-	0 0	0 0	0 0
12 Nov	309.50	40.55 ₹ 95,292.5	0 0.00	-	0 0	0 0	0 0
11 Nov	304.90	40.55 ₹ 95,292.5	0 0.00	-	0 0	0 0	0 0
10 Nov	301.95	40.55 ₹ 95,292.5	0 0.00	-	0 0	0 0	0 0
7 Nov	299.30	40.55 ₹ 95,292.5	0 0.00	-	0 0	0 0	0 0
6 Nov	298.10	40.55 ₹ 95,292.5	0 0.00	-	0 0	0 0	0 0
4 Nov	301.90	40.55 ₹ 95,292.5	0 0.00	-	0 0	0 0	0 0
3 Nov	306.80	40.55 ₹ 95,292.5	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 275 expiring on 30DEC2025

Delta for 275 CE is 0.92

Historical price for 275 CE is as follows

On 12 Dec JIOFIN was trading at 300.75. The strike last trading price was 27.5, which was 7.9 higher than the previous day. The implied volatity was 30.50, the open interest changed by 0 which decreased total open position to 25

On 11 Dec JIOFIN was trading at 298.45. The strike last trading price was 19.6, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 23

On 10 Dec JIOFIN was trading at 290.85. The strike last trading price was 17.9, which was -12.8 lower than the previous day. The implied volatity was 20.86, the open interest changed by 1 which increased total open position to 20

On 9 Dec JIOFIN was trading at 293.20. The strike last trading price was 30.65, which was 0.75 higher 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 30.65, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 5 Dec JIOFIN was trading at 303.75. The strike last trading price was 30.65, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 19

On 4 Dec JIOFIN was trading at 302.25. The strike last trading price was 29.9, which was 2.55 higher than the previous day. The implied volatity was 31.15, the open interest changed by 7 which increased total open position to 14

On 3 Dec JIOFIN was trading at 301.00. The strike last trading price was 27.35, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 6

On 2 Dec JIOFIN was trading at 304.85. The strike last trading price was 32.35, which was -8.2 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 32.35, which was -8.2 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 32.35, which was -8.2 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 32.35, which was -8.2 lower 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 32.35, which was -8.2 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 40.55, 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 40.55, 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 40.55, 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 40.55, 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 40.55, 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 40.55, 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 40.55, 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 40.55, 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 40.55, 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 Nov JIOFIN was trading at 309.50. The strike last trading price was 40.55, 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 40.55, 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 40.55, 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 40.55, 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 40.55, 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 40.55, 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 Nov JIOFIN was trading at 306.80. The strike last trading price was 40.55, 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 275 PE
Delta: -0.04 Vega: 0.06 Theta: -0.04 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	300.75	0.3 ₹ 705	-0.25 -587.50	24.91	327 7,68,450	-26 -61,100	433 10,17,550
11 Dec	298.45	0.45 ₹ 1,057.5	-1.05 -2467.50	25.04	398 9,35,300	-19 -44,650	468 10,99,800
10 Dec	290.85	1.5 ₹ 3,525	0.4 940.00	26.62	408 9,58,800	12 28,200	487 11,44,450
9 Dec	293.20	1 ₹ 2,350	0.15 352.50	25.13	451 10,59,850	62 1,45,700	475 11,16,250
8 Dec	297.20	0.95 ₹ 2,232.5	0.55 1292.50	26.33	220 5,17,000	2 4,700	412 9,68,200
5 Dec	303.75	0.4 ₹ 940	-0.1 -235.00	24.89	216 5,07,600	9 21,150	411 9,65,850
4 Dec	302.25	0.5 ₹ 1,175	-0.2 -470.00	24.25	65 1,52,750	-1 -2,350	401 9,42,350
3 Dec	301.00	0.65 ₹ 1,527.5	0.15 352.50	25.34	116 2,72,600	29 68,150	402 9,44,700
2 Dec	304.85	0.5 ₹ 1,175	-0.1 -235.00	25.62	201 4,72,350	105 2,46,750	382 8,97,700
1 Dec	304.75	0.6 ₹ 1,410	0.05 117.50	26.14	108 2,53,800	39 91,650	280 6,58,000
28 Nov	306.20	0.6 ₹ 1,410	0.05 117.50	25.74	121 2,84,350	-3 -7,050	242 5,68,700
27 Nov	306.45	0.55 ₹ 1,292.5	-0.05 -117.50	24.97	79 1,85,650	-14 -32,900	249 5,85,150
26 Nov	308.00	0.6 ₹ 1,410	-0.5 -1175.00	25.94	116 2,72,600	47 1,10,450	265 6,22,750
25 Nov	300.80	1.1 ₹ 2,585	-0.2 -470.00	25.52	110 2,58,500	34 79,900	218 5,12,300
24 Nov	299.85	1.3 ₹ 3,055	0.2 470.00	25.87	127 2,98,450	48 1,12,800	187 4,39,450
21 Nov	303.55	1.1 ₹ 2,585	0.2 470.00	25.95	45 1,05,750	10 23,500	139 3,26,650
20 Nov	308.35	0.9 ₹ 2,115	-0.25 -587.50	26.91	101 2,37,350	72 1,69,200	129 3,03,150
19 Nov	304.45	1.15 ₹ 2,702.5	-0.15 -352.50	26.12	57 1,33,950	17 39,950	56 1,31,600
18 Nov	305.95	1.3 ₹ 3,055	-0.15 -352.50	27.34	44 1,03,400	25 58,750	36 84,600
17 Nov	312.00	1.45 ₹ 3,407.5	0.05 117.50	-	0 0	0 0	0 0
14 Nov	314.90	1.45 ₹ 3,407.5	0.05 117.50	-	0 0	0 0	0 0
13 Nov	310.70	1.45 ₹ 3,407.5	0.05 117.50	-	0 0	1 2,350	0 0
12 Nov	309.50	1.45 ₹ 3,407.5	0.05 117.50	28.75	1 2,350	0 0	10 23,500
11 Nov	304.90	1.4 ₹ 3,290	-0.75 -1762.50	25.90	1 2,350	0 0	11 25,850
10 Nov	301.95	2.15 ₹ 5,052.5	0 0.00	-	0 0	7 16,450	0 0
7 Nov	299.30	2.15 ₹ 5,052.5	0 0.00	25.39	14 32,900	7 16,450	11 25,850
6 Nov	298.10	2.15 ₹ 5,052.5	-2.6 -6110.00	24.32	4 9,400	3 7,050	3 7,050
4 Nov	301.90	4.75 ₹ 11,162.5	0 0.00	7.97	0 0	0 0	0 0
3 Nov	306.80	4.75 ₹ 11,162.5	0 0.00	8.92	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 275 expiring on 30DEC2025

Delta for 275 PE is -0.04

Historical price for 275 PE is as follows

On 12 Dec JIOFIN was trading at 300.75. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was 24.91, the open interest changed by -26 which decreased total open position to 433

On 11 Dec JIOFIN was trading at 298.45. The strike last trading price was 0.45, which was -1.05 lower than the previous day. The implied volatity was 25.04, the open interest changed by -19 which decreased total open position to 468

On 10 Dec JIOFIN was trading at 290.85. The strike last trading price was 1.5, which was 0.4 higher than the previous day. The implied volatity was 26.62, the open interest changed by 12 which increased total open position to 487

On 9 Dec JIOFIN was trading at 293.20. The strike last trading price was 1, which was 0.15 higher than the previous day. The implied volatity was 25.13, the open interest changed by 62 which increased total open position to 475

On 8 Dec JIOFIN was trading at 297.20. The strike last trading price was 0.95, which was 0.55 higher than the previous day. The implied volatity was 26.33, the open interest changed by 2 which increased total open position to 412

On 5 Dec JIOFIN was trading at 303.75. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 24.89, the open interest changed by 9 which increased total open position to 411

On 4 Dec JIOFIN was trading at 302.25. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was 24.25, the open interest changed by -1 which decreased total open position to 401

On 3 Dec JIOFIN was trading at 301.00. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was 25.34, the open interest changed by 29 which increased total open position to 402

On 2 Dec JIOFIN was trading at 304.85. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 25.62, the open interest changed by 105 which increased total open position to 382

On 1 Dec JIOFIN was trading at 304.75. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 26.14, the open interest changed by 39 which increased total open position to 280

On 28 Nov JIOFIN was trading at 306.20. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 25.74, the open interest changed by -3 which decreased total open position to 242

On 27 Nov JIOFIN was trading at 306.45. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 24.97, the open interest changed by -14 which decreased total open position to 249

On 26 Nov JIOFIN was trading at 308.00. The strike last trading price was 0.6, which was -0.5 lower than the previous day. The implied volatity was 25.94, the open interest changed by 47 which increased total open position to 265

On 25 Nov JIOFIN was trading at 300.80. The strike last trading price was 1.1, which was -0.2 lower than the previous day. The implied volatity was 25.52, the open interest changed by 34 which increased total open position to 218

On 24 Nov JIOFIN was trading at 299.85. The strike last trading price was 1.3, which was 0.2 higher than the previous day. The implied volatity was 25.87, the open interest changed by 48 which increased total open position to 187

On 21 Nov JIOFIN was trading at 303.55. The strike last trading price was 1.1, which was 0.2 higher than the previous day. The implied volatity was 25.95, the open interest changed by 10 which increased total open position to 139

On 20 Nov JIOFIN was trading at 308.35. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was 26.91, the open interest changed by 72 which increased total open position to 129

On 19 Nov JIOFIN was trading at 304.45. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was 26.12, the open interest changed by 17 which increased total open position to 56

On 18 Nov JIOFIN was trading at 305.95. The strike last trading price was 1.3, which was -0.15 lower than the previous day. The implied volatity was 27.34, the open interest changed by 25 which increased total open position to 36

On 17 Nov JIOFIN was trading at 312.00. The strike last trading price was 1.45, which was 0.05 higher 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 1.45, which was 0.05 higher 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 1.45, 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 12 Nov JIOFIN was trading at 309.50. The strike last trading price was 1.45, which was 0.05 higher than the previous day. The implied volatity was 28.75, the open interest changed by 0 which decreased total open position to 10

On 11 Nov JIOFIN was trading at 304.90. The strike last trading price was 1.4, which was -0.75 lower than the previous day. The implied volatity was 25.90, the open interest changed by 0 which decreased total open position to 11

On 10 Nov JIOFIN was trading at 301.95. The strike last trading price was 2.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 7 Nov JIOFIN was trading at 299.30. The strike last trading price was 2.15, which was 0 lower than the previous day. The implied volatity was 25.39, the open interest changed by 7 which increased total open position to 11

On 6 Nov JIOFIN was trading at 298.10. The strike last trading price was 2.15, which was -2.6 lower than the previous day. The implied volatity was 24.32, the open interest changed by 3 which increased total open position to 3

On 4 Nov JIOFIN was trading at 301.90. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 7.97, the open interest changed by 0 which decreased total open position to 0

On 3 Nov JIOFIN was trading at 306.80. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 8.92, 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

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