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 285 CE
Delta: 0.87 Vega: 0.14 Theta: -0.16 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	300.75	17.9 ₹ 42,065	1.5 3525.00	23.92	8 18,800	0 0	186 4,37,100
11 Dec	298.45	16.5 ₹ 38,775	6.1 14335.00	24.21	55 1,29,250	-9 -21,150	186 4,37,100
10 Dec	290.85	10.45 ₹ 24,557.5	-2.15 -5052.50	22.95	79 1,85,650	27 63,450	192 4,51,200
9 Dec	293.20	12.45 ₹ 29,257.5	-2.35 -5522.50	21.89	126 2,96,100	39 91,650	166 3,90,100
8 Dec	297.20	14.45 ₹ 33,957.5	-6.95 -16332.50	20.89	30 70,500	9 21,150	124 2,91,400
5 Dec	303.75	21.3 ₹ 50,055	0.75 1762.50	19.00	24 56,400	11 25,850	112 2,63,200
4 Dec	302.25	20.25 ₹ 47,587.5	2.1 4935.00	24.28	7 16,450	3 7,050	100 2,35,000
3 Dec	301.00	18.15 ₹ 42,652.5	-5.2 -12220.00	-	12 28,200	0 0	97 2,27,950
2 Dec	304.85	23.45 ₹ 55,107.5	0.65 1527.50	22.80	15 35,250	6 14,100	97 2,27,950
1 Dec	304.75	22.8 ₹ 53,580	-1.75 -4112.50	18.50	6 14,100	2 4,700	91 2,13,850
28 Nov	306.20	24.55 ₹ 57,692.5	-1.75 -4112.50	20.20	3 7,050	1 2,350	89 2,09,150
27 Nov	306.45	26.35 ₹ 61,922.5	6.25 14687.50	-	0 0	6 14,100	0 0
26 Nov	308.00	26.35 ₹ 61,922.5	6.25 14687.50	20.61	15 35,250	5 11,750	87 2,04,450
25 Nov	300.80	20.25 ₹ 47,587.5	-1.75 -4112.50	20.21	85 1,99,750	50 1,17,500	74 1,73,900
24 Nov	299.85	22 ₹ 51,700	-0.3 -705.00	29.28	11 25,850	1 2,350	24 56,400
21 Nov	303.55	22.3 ₹ 52,405	-2.95 -6932.50	14.80	13 30,550	10 23,500	22 51,700
20 Nov	308.35	25.25 ₹ 59,337.5	-6.9 -16215.00	-	0 0	0 0	0 0
19 Nov	304.45	25.25 ₹ 59,337.5	-6.9 -16215.00	25.33	1 2,350	0 0	12 28,200
18 Nov	305.95	32.15 ₹ 75,552.5	8.3 19505.00	-	0 0	4 9,400	0 0
17 Nov	312.00	32.15 ₹ 75,552.5	8.3 19505.00	24.80	7 16,450	4 9,400	12 28,200
14 Nov	314.90	23.85 ₹ 56,047.5	2.25 5287.50	-	0 0	0 0	0 0
13 Nov	310.70	23.85 ₹ 56,047.5	2.25 5287.50	-	0 0	0 0	0 0

12 Nov	309.50	23.85 ₹ 56,047.5	2.25 5287.50	-	0 0	0 0	0 0
11 Nov	304.90	23.85 ₹ 56,047.5	2.25 5287.50	-	0 0	-5 -11,750	0 0
10 Nov	301.95	23.85 ₹ 56,047.5	2.25 5287.50	24.69	10 23,500	-5 -11,750	8 18,800
7 Nov	299.30	21.6 ₹ 50,760	-0.7 -1645.00	21.53	10 23,500	7 16,450	13 30,550
6 Nov	298.10	22.3 ₹ 52,405	-10.95 -25732.50	26.61	6 14,100	5 11,750	5 11,750
4 Nov	301.90	33.25 ₹ 78,137.5	0 0.00	-	0 0	0 0	0 0
3 Nov	306.80	33.25 ₹ 78,137.5	0 0.00	-	0 0	0 0	0 0
31 Oct	306.80	33.25 ₹ 78,137.5	0 0.00	-	0 0	0 0	0 0
30 Oct	309.80	33.25 ₹ 78,137.5	0 0.00	-	0 0	0 0	0 0
29 Oct	309.75	33.25 ₹ 78,137.5	0 0.00	-	0 0	0 0	0 0

For Jio Fin Services Ltd - strike price 285 expiring on 30DEC2025

Delta for 285 CE is 0.87

Historical price for 285 CE is as follows

On 12 Dec JIOFIN was trading at 300.75. The strike last trading price was 17.9, which was 1.5 higher than the previous day. The implied volatity was 23.92, the open interest changed by 0 which decreased total open position to 186

On 11 Dec JIOFIN was trading at 298.45. The strike last trading price was 16.5, which was 6.1 higher than the previous day. The implied volatity was 24.21, the open interest changed by -9 which decreased total open position to 186

On 10 Dec JIOFIN was trading at 290.85. The strike last trading price was 10.45, which was -2.15 lower than the previous day. The implied volatity was 22.95, the open interest changed by 27 which increased total open position to 192

On 9 Dec JIOFIN was trading at 293.20. The strike last trading price was 12.45, which was -2.35 lower than the previous day. The implied volatity was 21.89, the open interest changed by 39 which increased total open position to 166

On 8 Dec JIOFIN was trading at 297.20. The strike last trading price was 14.45, which was -6.95 lower than the previous day. The implied volatity was 20.89, the open interest changed by 9 which increased total open position to 124

On 5 Dec JIOFIN was trading at 303.75. The strike last trading price was 21.3, which was 0.75 higher than the previous day. The implied volatity was 19.00, the open interest changed by 11 which increased total open position to 112

On 4 Dec JIOFIN was trading at 302.25. The strike last trading price was 20.25, which was 2.1 higher than the previous day. The implied volatity was 24.28, the open interest changed by 3 which increased total open position to 100

On 3 Dec JIOFIN was trading at 301.00. The strike last trading price was 18.15, which was -5.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97

On 2 Dec JIOFIN was trading at 304.85. The strike last trading price was 23.45, which was 0.65 higher than the previous day. The implied volatity was 22.80, the open interest changed by 6 which increased total open position to 97

On 1 Dec JIOFIN was trading at 304.75. The strike last trading price was 22.8, which was -1.75 lower than the previous day. The implied volatity was 18.50, the open interest changed by 2 which increased total open position to 91

On 28 Nov JIOFIN was trading at 306.20. The strike last trading price was 24.55, which was -1.75 lower than the previous day. The implied volatity was 20.20, the open interest changed by 1 which increased total open position to 89

On 27 Nov JIOFIN was trading at 306.45. The strike last trading price was 26.35, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 26 Nov JIOFIN was trading at 308.00. The strike last trading price was 26.35, which was 6.25 higher than the previous day. The implied volatity was 20.61, the open interest changed by 5 which increased total open position to 87

On 25 Nov JIOFIN was trading at 300.80. The strike last trading price was 20.25, which was -1.75 lower than the previous day. The implied volatity was 20.21, the open interest changed by 50 which increased total open position to 74

On 24 Nov JIOFIN was trading at 299.85. The strike last trading price was 22, which was -0.3 lower than the previous day. The implied volatity was 29.28, the open interest changed by 1 which increased total open position to 24

On 21 Nov JIOFIN was trading at 303.55. The strike last trading price was 22.3, which was -2.95 lower than the previous day. The implied volatity was 14.80, the open interest changed by 10 which increased total open position to 22

On 20 Nov JIOFIN was trading at 308.35. The strike last trading price was 25.25, which was -6.9 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 25.25, which was -6.9 lower than the previous day. The implied volatity was 25.33, the open interest changed by 0 which decreased total open position to 12

On 18 Nov JIOFIN was trading at 305.95. The strike last trading price was 32.15, which was 8.3 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 17 Nov JIOFIN was trading at 312.00. The strike last trading price was 32.15, which was 8.3 higher than the previous day. The implied volatity was 24.80, the open interest changed by 4 which increased total open position to 12

On 14 Nov JIOFIN was trading at 314.90. The strike last trading price was 23.85, which was 2.25 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 23.85, which was 2.25 higher 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 23.85, which was 2.25 higher 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 23.85, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 10 Nov JIOFIN was trading at 301.95. The strike last trading price was 23.85, which was 2.25 higher than the previous day. The implied volatity was 24.69, the open interest changed by -5 which decreased total open position to 8

On 7 Nov JIOFIN was trading at 299.30. The strike last trading price was 21.6, which was -0.7 lower than the previous day. The implied volatity was 21.53, the open interest changed by 7 which increased total open position to 13

On 6 Nov JIOFIN was trading at 298.10. The strike last trading price was 22.3, which was -10.95 lower than the previous day. The implied volatity was 26.61, the open interest changed by 5 which increased total open position to 5

On 4 Nov JIOFIN was trading at 301.90. The strike last trading price was 33.25, 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 33.25, 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 Oct JIOFIN was trading at 306.80. The strike last trading price was 33.25, 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 30 Oct JIOFIN was trading at 309.80. The strike last trading price was 33.25, 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 33.25, 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 30DEC2025 285 PE
Delta: -0.11 Vega: 0.13 Theta: -0.07 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	300.75	0.8 ₹ 1,880	-0.45 -1057.50	21.72	514 12,07,900	-60 -1,41,000	838 19,69,300
11 Dec	298.45	1.15 ₹ 2,702.5	-2.5 -5875.00	21.95	1,222 28,71,700	71 1,66,850	926 21,76,100
10 Dec	290.85	3.65 ₹ 8,577.5	0.95 2232.50	24.84	1,227 28,83,450	177 4,15,950	856 20,11,600
9 Dec	293.20	2.65 ₹ 6,227.5	0.6 1410.00	23.61	2,026 47,61,100	75 1,76,250	678 15,93,300
8 Dec	297.20	2.35 ₹ 5,522.5	1.35 3172.50	24.59	1,254 29,46,900	-42 -98,700	601 14,12,350
5 Dec	303.75	0.95 ₹ 2,232.5	-0.3 -705.00	22.43	372 8,74,200	41 96,350	662 15,55,700
4 Dec	302.25	1.3 ₹ 3,055	-0.4 -940.00	22.51	276 6,48,600	-48 -1,12,800	623 14,64,050
3 Dec	301.00	1.6 ₹ 3,760	0.4 940.00	23.80	628 14,75,800	191 4,48,850	607 14,26,450
2 Dec	304.85	1.25 ₹ 2,937.5	-0.15 -352.50	24.19	163 3,83,050	-10 -23,500	415 9,75,250
1 Dec	304.75	1.3 ₹ 3,055	0.1 235.00	23.98	68 1,59,800	3 7,050	425 9,98,750
28 Nov	306.20	1.25 ₹ 2,937.5	0 0.00	23.59	144 3,38,400	39 91,650	422 9,91,700
27 Nov	306.45	1.25 ₹ 2,937.5	0.1 235.00	23.35	124 2,91,400	0 0	382 8,97,700
26 Nov	308.00	1.15 ₹ 2,702.5	-1.15 -2702.50	23.46	307 7,21,450	22 51,700	381 8,95,350
25 Nov	300.80	2.2 ₹ 5,170	-0.35 -822.50	23.58	236 5,54,600	32 75,200	360 8,46,000
24 Nov	299.85	2.75 ₹ 6,462.5	0.55 1292.50	24.79	197 4,62,950	68 1,59,800	326 7,66,100
21 Nov	303.55	2.3 ₹ 5,405	0.5 1175.00	24.88	99 2,32,650	20 47,000	258 6,06,300
20 Nov	308.35	1.7 ₹ 3,995	-0.6 -1410.00	25.12	282 6,62,700	65 1,52,750	238 5,59,300
19 Nov	304.45	2.25 ₹ 5,287.5	-0.25 -587.50	24.67	124 2,91,400	46 1,08,100	173 4,06,550
18 Nov	305.95	2.55 ₹ 5,992.5	1.15 2702.50	26.34	112 2,63,200	64 1,50,400	125 2,93,750
17 Nov	312.00	1.4 ₹ 3,290	0.1 235.00	24.99	5 11,750	3 7,050	60 1,41,000
14 Nov	314.90	1.3 ₹ 3,055	-0.3 -705.00	25.20	15 35,250	8 18,800	56 1,31,600
13 Nov	310.70	1.6 ₹ 3,760	-0.15 -352.50	24.28	17 39,950	4 9,400	48 1,12,800
12 Nov	309.50	1.75 ₹ 4,112.5	-0.8 -1880.00	24.15	50 1,17,500	24 56,400	45 1,05,750
11 Nov	304.90	2.55 ₹ 5,992.5	-0.55 -1292.50	24.54	23 54,050	6 14,100	21 49,350
10 Nov	301.95	3.1 ₹ 7,285	-0.8 -1880.00	23.92	5 11,750	0 0	14 32,900
7 Nov	299.30	3.9 ₹ 9,165	-0.5 -1175.00	24.45	12 28,200	3 7,050	14 32,900
6 Nov	298.10	4.4 ₹ 10,340	0.55 1292.50	24.54	15 35,250	5 11,750	11 25,850
4 Nov	301.90	3.75 ₹ 8,812.5	-3.55 -8342.50	25.07	7 16,450	5 11,750	5 11,750
3 Nov	306.80	7.3 ₹ 17,155	0 0.00	6.61	0 0	0 0	0 0
31 Oct	306.80	7.3 ₹ 17,155	0 0.00	-	0 0	0 0	0 0
30 Oct	309.80	7.3 ₹ 17,155	0 0.00	7.07	0 0	0 0	0 0
29 Oct	309.75	7.3 ₹ 17,155	0 0.00	7.17	0 0	0 0	0 0

For Jio Fin Services Ltd - strike price 285 expiring on 30DEC2025

Delta for 285 PE is -0.11

Historical price for 285 PE is as follows

On 12 Dec JIOFIN was trading at 300.75. The strike last trading price was 0.8, which was -0.45 lower than the previous day. The implied volatity was 21.72, the open interest changed by -60 which decreased total open position to 838

On 11 Dec JIOFIN was trading at 298.45. The strike last trading price was 1.15, which was -2.5 lower than the previous day. The implied volatity was 21.95, the open interest changed by 71 which increased total open position to 926

On 10 Dec JIOFIN was trading at 290.85. The strike last trading price was 3.65, which was 0.95 higher than the previous day. The implied volatity was 24.84, the open interest changed by 177 which increased total open position to 856

On 9 Dec JIOFIN was trading at 293.20. The strike last trading price was 2.65, which was 0.6 higher than the previous day. The implied volatity was 23.61, the open interest changed by 75 which increased total open position to 678

On 8 Dec JIOFIN was trading at 297.20. The strike last trading price was 2.35, which was 1.35 higher than the previous day. The implied volatity was 24.59, the open interest changed by -42 which decreased total open position to 601

On 5 Dec JIOFIN was trading at 303.75. The strike last trading price was 0.95, which was -0.3 lower than the previous day. The implied volatity was 22.43, the open interest changed by 41 which increased total open position to 662

On 4 Dec JIOFIN was trading at 302.25. The strike last trading price was 1.3, which was -0.4 lower than the previous day. The implied volatity was 22.51, the open interest changed by -48 which decreased total open position to 623

On 3 Dec JIOFIN was trading at 301.00. The strike last trading price was 1.6, which was 0.4 higher than the previous day. The implied volatity was 23.80, the open interest changed by 191 which increased total open position to 607

On 2 Dec JIOFIN was trading at 304.85. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was 24.19, the open interest changed by -10 which decreased total open position to 415

On 1 Dec JIOFIN was trading at 304.75. The strike last trading price was 1.3, which was 0.1 higher than the previous day. The implied volatity was 23.98, the open interest changed by 3 which increased total open position to 425

On 28 Nov JIOFIN was trading at 306.20. The strike last trading price was 1.25, which was 0 lower than the previous day. The implied volatity was 23.59, the open interest changed by 39 which increased total open position to 422

On 27 Nov JIOFIN was trading at 306.45. The strike last trading price was 1.25, which was 0.1 higher than the previous day. The implied volatity was 23.35, the open interest changed by 0 which decreased total open position to 382

On 26 Nov JIOFIN was trading at 308.00. The strike last trading price was 1.15, which was -1.15 lower than the previous day. The implied volatity was 23.46, the open interest changed by 22 which increased total open position to 381

On 25 Nov JIOFIN was trading at 300.80. The strike last trading price was 2.2, which was -0.35 lower than the previous day. The implied volatity was 23.58, the open interest changed by 32 which increased total open position to 360

On 24 Nov JIOFIN was trading at 299.85. The strike last trading price was 2.75, which was 0.55 higher than the previous day. The implied volatity was 24.79, the open interest changed by 68 which increased total open position to 326

On 21 Nov JIOFIN was trading at 303.55. The strike last trading price was 2.3, which was 0.5 higher than the previous day. The implied volatity was 24.88, the open interest changed by 20 which increased total open position to 258

On 20 Nov JIOFIN was trading at 308.35. The strike last trading price was 1.7, which was -0.6 lower than the previous day. The implied volatity was 25.12, the open interest changed by 65 which increased total open position to 238

On 19 Nov JIOFIN was trading at 304.45. The strike last trading price was 2.25, which was -0.25 lower than the previous day. The implied volatity was 24.67, the open interest changed by 46 which increased total open position to 173

On 18 Nov JIOFIN was trading at 305.95. The strike last trading price was 2.55, which was 1.15 higher than the previous day. The implied volatity was 26.34, the open interest changed by 64 which increased total open position to 125

On 17 Nov JIOFIN was trading at 312.00. The strike last trading price was 1.4, which was 0.1 higher than the previous day. The implied volatity was 24.99, the open interest changed by 3 which increased total open position to 60

On 14 Nov JIOFIN was trading at 314.90. The strike last trading price was 1.3, which was -0.3 lower than the previous day. The implied volatity was 25.20, the open interest changed by 8 which increased total open position to 56

On 13 Nov JIOFIN was trading at 310.70. The strike last trading price was 1.6, which was -0.15 lower than the previous day. The implied volatity was 24.28, the open interest changed by 4 which increased total open position to 48

On 12 Nov JIOFIN was trading at 309.50. The strike last trading price was 1.75, which was -0.8 lower than the previous day. The implied volatity was 24.15, the open interest changed by 24 which increased total open position to 45

On 11 Nov JIOFIN was trading at 304.90. The strike last trading price was 2.55, which was -0.55 lower than the previous day. The implied volatity was 24.54, the open interest changed by 6 which increased total open position to 21

On 10 Nov JIOFIN was trading at 301.95. The strike last trading price was 3.1, which was -0.8 lower than the previous day. The implied volatity was 23.92, the open interest changed by 0 which decreased total open position to 14

On 7 Nov JIOFIN was trading at 299.30. The strike last trading price was 3.9, which was -0.5 lower than the previous day. The implied volatity was 24.45, the open interest changed by 3 which increased total open position to 14

On 6 Nov JIOFIN was trading at 298.10. The strike last trading price was 4.4, which was 0.55 higher than the previous day. The implied volatity was 24.54, the open interest changed by 5 which increased total open position to 11

On 4 Nov JIOFIN was trading at 301.90. The strike last trading price was 3.75, which was -3.55 lower than the previous day. The implied volatity was 25.07, the open interest changed by 5 which increased total open position to 5

On 3 Nov JIOFIN was trading at 306.80. The strike last trading price was 7.3, which was 0 lower than the previous day. The implied volatity was 6.61, the open interest changed by 0 which decreased total open position to 0

On 31 Oct JIOFIN was trading at 306.80. The strike last trading price was 7.3, 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 30 Oct JIOFIN was trading at 309.80. The strike last trading price was 7.3, which was 0 lower than the previous day. The implied volatity was 7.07, 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 7.3, which was 0 lower than the previous day. The implied volatity was 7.17, 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