JIOFIN

Jio Fin Services Ltd

278.8 -8.20 (-2.86%)

L: 277.15 H: 291

Back to Option Chain

Historical option data for JIOFIN
16 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 27-JAN-2026 290 CE
Delta: 0.21 Vega: 0.14 Theta: -0.19 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	278.80	1.5 ₹ 3,525	-3.65 -8577.50	27.11	15,128 3,55,50,800	1,922 45,16,700	4,910 1,15,38,500
14 Jan	287.00	5.3 ₹ 12,455	0.4 940.00	28.76	5,771 1,35,61,850	356 8,36,600	2,987 70,19,450
13 Jan	284.60	4.85 ₹ 11,397.5	-1.85 -4347.50	31.12	4,622 1,08,61,700	259 6,08,650	2,655 62,39,250
12 Jan	288.25	6.6 ₹ 15,510	0.2 470.00	29.04	5,421 1,27,39,350	486 11,42,100	2,382 55,97,700
9 Jan	287.25	6.4 ₹ 15,040	-3.4 -7990.00	27.04	3,494 82,10,900	335 7,87,250	1,893 44,48,550
8 Jan	293.55	9.25 ₹ 21,737.5	-8.1 -19035.00	26.38	490 11,51,500	-22 -51,700	1,558 36,61,300
7 Jan	303.50	17.3 ₹ 40,655	4.6 10810.00	26.15	580 13,63,000	24 56,400	1,582 37,17,700
6 Jan	298.55	12.9 ₹ 30,315	-1.4 -3290.00	23.4	750 17,62,500	-10 -23,500	1,559 36,63,650
5 Jan	300.40	14.5 ₹ 34,075	-1.55 -3642.50	24.65	233 5,47,550	-51 -1,19,850	1,569 36,87,150
2 Jan	301.70	16 ₹ 37,600	4.4 10340.00	22.82	641 15,06,350	-1 -2,350	1,622 38,11,700
1 Jan	295.70	11.45 ₹ 26,907.5	0.25 587.50	22.41	158 3,71,300	1 2,350	1,622 38,11,700
31 Dec	294.95	11.45 ₹ 26,907.5	1.25 2937.50	23.2	470 11,04,500	18 42,300	1,621 38,09,350
30 Dec	292.50	10.55 ₹ 24,792.5	-0.5 -1175.00	23.48	1,776 41,73,600	677 15,90,950	1,605 37,71,750
29 Dec	293.95	10.8 ₹ 25,380	-2.9 -6815.00	22.5	187 4,39,450	88 2,06,800	927 21,78,450
26 Dec	296.95	13.9 ₹ 32,665	-1.55 -3642.50	23.53	194 4,55,900	133 3,12,550	835 19,62,250
24 Dec	298.90	15.25 ₹ 35,837.5	0.2 470.00	23.41	358 8,41,300	245 5,75,750	702 16,49,700
23 Dec	298.70	15 ₹ 35,250	-0.2 -470.00	22.32	114 2,67,900	72 1,69,200	457 10,73,950
22 Dec	298.75	15.2 ₹ 35,720	1.15 2702.50	21.05	334 7,84,900	255 5,99,250	383 9,00,050
19 Dec	296.95	14.15 ₹ 33,252.5	2.8 6580.00	21.06	116 2,72,600	7 16,450	128 3,00,800
18 Dec	292.30	11.35 ₹ 26,672.5	-0.65 -1527.50	21.72	90 2,11,500	35 82,250	120 2,82,000
17 Dec	293.15	12 ₹ 28,200	-1.45 -3407.50	21.99	87 2,04,450	35 82,250	84 1,97,400
16 Dec	295.25	13.35 ₹ 31,372.5	-3.7 -8695.00	22.28	12 28,200	8 18,800	46 1,08,100
15 Dec	299.60	17.05 ₹ 40,067.5	-0.9 -2115.00	22.62	5 11,750	1 2,350	37 86,950
12 Dec	300.75	17.95 ₹ 42,182.5	1.2 2820.00	22.39	21 49,350	0 0	35 82,250
11 Dec	298.45	16.35 ₹ 38,422.5	4.35 10222.50	21.39	30 70,500	-9 -21,150	35 82,250
10 Dec	290.85	11.9 ₹ 27,965	-2.05 -4817.50	22.74	42 98,700	21 49,350	43 1,01,050
9 Dec	293.20	13.9 ₹ 32,665	-2.55 -5992.50	23.01	27 63,450	8 18,800	21 49,350
8 Dec	297.20	16.45 ₹ 38,657.5	-3.55 -8342.50	24.79	12 28,200	9 21,150	12 28,200
5 Dec	303.75	20 ₹ 47,000	1.55 3642.50	-	0 0	-1 -2,350	0 0
4 Dec	302.25	20 ₹ 47,000	1.55 3642.50	22.56	1 2,350	0 0	4 9,400
3 Dec	301.00	18.45 ₹ 43,357.5	-6.85 -16097.50	18.31	3 7,050	2 4,700	3 7,050
2 Dec	304.85	25.3 ₹ 59,455	-8.6 -20210.00	-	0 0	0 0	0 0
1 Dec	304.75	25.3 ₹ 59,455	-8.6 -20210.00	-	0 0	0 0	0 0
28 Nov	306.20	25.3 ₹ 59,455	-8.6 -20210.00	-	0 0	0 0	0 0
27 Nov	306.45	25.3 ₹ 59,455	-8.6 -20210.00	-	0 0	0 0	0 0
26 Nov	308.00	25.3 ₹ 59,455	-8.6 -20210.00	-	0 0	0 0	0 0
25 Nov	300.80	25.3 ₹ 59,455	-8.6 -20210.00	-	0 0	0 0	0 0
24 Nov	299.85	25.3 ₹ 59,455	-8.6 -20210.00	-	0 0	1 2,350	0 0
21 Nov	303.55	25.3 ₹ 59,455	-8.6 -20210.00	28.35	1 2,350	0 0	0 0
20 Nov	308.35	33.9 ₹ 79,665	0 0.00	-	0 0	0 0	0 0
19 Nov	304.45	33.9 ₹ 79,665	0 0.00	-	0 0	0 0	0 0
18 Nov	305.95	33.9 ₹ 79,665	0 0.00	-	0 0	0 0	0 0
17 Nov	312.00	33.9 ₹ 79,665	0 0.00	-	0 0	0 0	0 0
14 Nov	314.90	33.9 ₹ 79,665	0 0.00	-	0 0	0 0	0 0
13 Nov	310.70	33.9 ₹ 79,665	0 0.00	-	0 0	0 0	0 0
12 Nov	309.50	33.9 ₹ 79,665	0 0.00	-	0 0	0 0	0 0
11 Nov	304.90	33.9 ₹ 79,665	0 0.00	-	0 0	0 0	0 0
10 Nov	301.95	33.9 ₹ 79,665	0 0.00	-	0 0	0 0	0 0

7 Nov	299.30	33.9 ₹ 79,665	0 0.00	-	0 0	0 0	0 0
6 Nov	298.10	33.9 ₹ 79,665	0 0.00	-	0 0	0 0	0 0
4 Nov	301.90	33.9 ₹ 79,665	0 0.00	-	0 0	0 0	0 0

For Jio Fin Services Ltd - strike price 290 expiring on 27JAN2026

Delta for 290 CE is 0.21

Historical price for 290 CE is as follows

On 16 Jan JIOFIN was trading at 278.80. The strike last trading price was 1.5, which was -3.65 lower than the previous day. The implied volatity was 27.11, the open interest changed by 1922 which increased total open position to 4910

On 14 Jan JIOFIN was trading at 287.00. The strike last trading price was 5.3, which was 0.4 higher than the previous day. The implied volatity was 28.76, the open interest changed by 356 which increased total open position to 2987

On 13 Jan JIOFIN was trading at 284.60. The strike last trading price was 4.85, which was -1.85 lower than the previous day. The implied volatity was 31.12, the open interest changed by 259 which increased total open position to 2655

On 12 Jan JIOFIN was trading at 288.25. The strike last trading price was 6.6, which was 0.2 higher than the previous day. The implied volatity was 29.04, the open interest changed by 486 which increased total open position to 2382

On 9 Jan JIOFIN was trading at 287.25. The strike last trading price was 6.4, which was -3.4 lower than the previous day. The implied volatity was 27.04, the open interest changed by 335 which increased total open position to 1893

On 8 Jan JIOFIN was trading at 293.55. The strike last trading price was 9.25, which was -8.1 lower than the previous day. The implied volatity was 26.38, the open interest changed by -22 which decreased total open position to 1558

On 7 Jan JIOFIN was trading at 303.50. The strike last trading price was 17.3, which was 4.6 higher than the previous day. The implied volatity was 26.15, the open interest changed by 24 which increased total open position to 1582

On 6 Jan JIOFIN was trading at 298.55. The strike last trading price was 12.9, which was -1.4 lower than the previous day. The implied volatity was 23.4, the open interest changed by -10 which decreased total open position to 1559

On 5 Jan JIOFIN was trading at 300.40. The strike last trading price was 14.5, which was -1.55 lower than the previous day. The implied volatity was 24.65, the open interest changed by -51 which decreased total open position to 1569

On 2 Jan JIOFIN was trading at 301.70. The strike last trading price was 16, which was 4.4 higher than the previous day. The implied volatity was 22.82, the open interest changed by -1 which decreased total open position to 1622

On 1 Jan JIOFIN was trading at 295.70. The strike last trading price was 11.45, which was 0.25 higher than the previous day. The implied volatity was 22.41, the open interest changed by 1 which increased total open position to 1622

On 31 Dec JIOFIN was trading at 294.95. The strike last trading price was 11.45, which was 1.25 higher than the previous day. The implied volatity was 23.2, the open interest changed by 18 which increased total open position to 1621

On 30 Dec JIOFIN was trading at 292.50. The strike last trading price was 10.55, which was -0.5 lower than the previous day. The implied volatity was 23.48, the open interest changed by 677 which increased total open position to 1605

On 29 Dec JIOFIN was trading at 293.95. The strike last trading price was 10.8, which was -2.9 lower than the previous day. The implied volatity was 22.5, the open interest changed by 88 which increased total open position to 927

On 26 Dec JIOFIN was trading at 296.95. The strike last trading price was 13.9, which was -1.55 lower than the previous day. The implied volatity was 23.53, the open interest changed by 133 which increased total open position to 835

On 24 Dec JIOFIN was trading at 298.90. The strike last trading price was 15.25, which was 0.2 higher than the previous day. The implied volatity was 23.41, the open interest changed by 245 which increased total open position to 702

On 23 Dec JIOFIN was trading at 298.70. The strike last trading price was 15, which was -0.2 lower than the previous day. The implied volatity was 22.32, the open interest changed by 72 which increased total open position to 457

On 22 Dec JIOFIN was trading at 298.75. The strike last trading price was 15.2, which was 1.15 higher than the previous day. The implied volatity was 21.05, the open interest changed by 255 which increased total open position to 383

On 19 Dec JIOFIN was trading at 296.95. The strike last trading price was 14.15, which was 2.8 higher than the previous day. The implied volatity was 21.06, the open interest changed by 7 which increased total open position to 128

On 18 Dec JIOFIN was trading at 292.30. The strike last trading price was 11.35, which was -0.65 lower than the previous day. The implied volatity was 21.72, the open interest changed by 35 which increased total open position to 120

On 17 Dec JIOFIN was trading at 293.15. The strike last trading price was 12, which was -1.45 lower than the previous day. The implied volatity was 21.99, the open interest changed by 35 which increased total open position to 84

On 16 Dec JIOFIN was trading at 295.25. The strike last trading price was 13.35, which was -3.7 lower than the previous day. The implied volatity was 22.28, the open interest changed by 8 which increased total open position to 46

On 15 Dec JIOFIN was trading at 299.60. The strike last trading price was 17.05, which was -0.9 lower than the previous day. The implied volatity was 22.62, the open interest changed by 1 which increased total open position to 37

On 12 Dec JIOFIN was trading at 300.75. The strike last trading price was 17.95, which was 1.2 higher than the previous day. The implied volatity was 22.39, the open interest changed by 0 which decreased total open position to 35

On 11 Dec JIOFIN was trading at 298.45. The strike last trading price was 16.35, which was 4.35 higher than the previous day. The implied volatity was 21.39, the open interest changed by -9 which decreased total open position to 35

On 10 Dec JIOFIN was trading at 290.85. The strike last trading price was 11.9, which was -2.05 lower than the previous day. The implied volatity was 22.74, the open interest changed by 21 which increased total open position to 43

On 9 Dec JIOFIN was trading at 293.20. The strike last trading price was 13.9, which was -2.55 lower than the previous day. The implied volatity was 23.01, the open interest changed by 8 which increased total open position to 21

On 8 Dec JIOFIN was trading at 297.20. The strike last trading price was 16.45, which was -3.55 lower than the previous day. The implied volatity was 24.79, the open interest changed by 9 which increased total open position to 12

On 5 Dec JIOFIN was trading at 303.75. The strike last trading price was 20, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 4 Dec JIOFIN was trading at 302.25. The strike last trading price was 20, which was 1.55 higher than the previous day. The implied volatity was 22.56, the open interest changed by 0 which decreased total open position to 4

On 3 Dec JIOFIN was trading at 301.00. The strike last trading price was 18.45, which was -6.85 lower than the previous day. The implied volatity was 18.31, the open interest changed by 2 which increased total open position to 3

On 2 Dec JIOFIN was trading at 304.85. The strike last trading price was 25.3, which was -8.6 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 25.3, which was -8.6 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 25.3, which was -8.6 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 25.3, which was -8.6 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 25.3, which was -8.6 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 25.3, which was -8.6 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 25.3, which was -8.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov JIOFIN was trading at 303.55. The strike last trading price was 25.3, which was -8.6 lower than the previous day. The implied volatity was 28.35, 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 33.9, 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 33.9, 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 33.9, 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 33.9, 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 33.9, 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 33.9, 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 33.9, 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 33.9, 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 33.9, 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 33.9, 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 33.9, 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 33.9, 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 27JAN2026 290 PE
Delta: -0.76 Vega: 0.15 Theta: -0.14 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	278.80	13.15 ₹ 30,902.5	6 14100.00	30.41	2,493 58,58,550	25 58,750	2,591 60,88,850
14 Jan	287.00	6.85 ₹ 16,097.5	-2.3 -5405.00	27.56	1,140 26,79,000	-100 -2,35,000	2,566 60,30,100
13 Jan	284.60	9.6 ₹ 22,560	2.25 5287.50	31.17	1,173 27,56,550	-89 -2,09,150	2,679 62,95,650
12 Jan	288.25	7.45 ₹ 17,507.5	-1 -2350.00	31.14	1,745 41,00,750	-146 -3,43,100	2,767 65,02,450
9 Jan	287.25	8.45 ₹ 19,857.5	2.65 6227.50	31.07	3,114 73,17,900	100 2,35,000	2,908 68,33,800
8 Jan	293.55	6.05 ₹ 14,217.5	3.85 9047.50	30.09	2,383 56,00,050	-187 -4,39,450	2,812 66,08,200
7 Jan	303.50	2.1 ₹ 4,935	-1.4 -3290.00	26.59	2,001 47,02,350	16 37,600	2,998 70,45,300
6 Jan	298.55	3.5 ₹ 8,225	0.75 1762.50	26.83	2,706 63,59,100	245 5,75,750	2,997 70,42,950
5 Jan	300.40	2.8 ₹ 6,580	0.45 1057.50	25.05	818 19,22,300	-8 -18,800	2,753 64,69,550
2 Jan	301.70	2.4 ₹ 5,640	-1.45 -3407.50	23.82	1,870 43,94,500	270 6,34,500	2,761 64,88,350
1 Jan	295.70	3.8 ₹ 8,930	-0.55 -1292.50	22.44	460 10,81,000	87 2,04,450	2,497 58,67,950
31 Dec	294.95	4.2 ₹ 9,870	-1.35 -3172.50	22.82	1,017 23,89,950	21 49,350	2,406 56,54,100
30 Dec	292.50	5.4 ₹ 12,690	0 0.00	24.34	2,132 50,10,200	1,046 24,58,100	2,383 56,00,050
29 Dec	293.95	5.4 ₹ 12,690	0.7 1645.00	24.73	861 20,23,350	415 9,75,250	1,339 31,46,650
26 Dec	296.95	4.6 ₹ 10,810	0.75 1762.50	24.93	417 9,79,950	117 2,74,950	924 21,71,400
24 Dec	298.90	3.8 ₹ 8,930	-0.1 -235.00	23.21	548 12,87,800	189 4,44,150	807 18,96,450
23 Dec	298.70	3.85 ₹ 9,047.5	-0.1 -235.00	23.02	202 4,74,700	70 1,64,500	617 14,49,950
22 Dec	298.75	3.8 ₹ 8,930	-0.6 -1410.00	23.15	459 10,78,650	154 3,61,900	546 12,83,100
19 Dec	296.95	4.45 ₹ 10,457.5	-1.85 -4347.50	22.63	108 2,53,800	-10 -23,500	388 9,11,800
18 Dec	292.30	6.2 ₹ 14,570	-0.05 -117.50	22.7	74 1,73,900	16 37,600	398 9,35,300
17 Dec	293.15	6.25 ₹ 14,687.5	0.7 1645.00	23.3	147 3,45,450	101 2,37,350	380 8,93,000
16 Dec	295.25	5.75 ₹ 13,512.5	1.4 3290.00	23.42	43 1,01,050	20 47,000	278 6,53,300
15 Dec	299.60	4.35 ₹ 10,222.5	0.35 822.50	23.63	36 84,600	16 37,600	257 6,03,950
12 Dec	300.75	4.1 ₹ 9,635	-0.85 -1997.50	22.91	84 1,97,400	0 0	241 5,66,350
11 Dec	298.45	4.65 ₹ 10,927.5	-3.55 -8342.50	22.8	72 1,69,200	3 7,050	241 5,66,350
10 Dec	290.85	8 ₹ 18,800	1.2 2820.00	24.18	31 72,850	5 11,750	237 5,56,950
9 Dec	293.20	6.7 ₹ 15,745	0.7 1645.00	23.55	85 1,99,750	15 35,250	232 5,45,200
8 Dec	297.20	6.15 ₹ 14,452.5	2.35 5522.50	24.28	150 3,52,500	97 2,27,950	213 5,00,550
5 Dec	303.75	3.8 ₹ 8,930	-0.35 -822.50	23.28	53 1,24,550	8 18,800	117 2,74,950
4 Dec	302.25	4.15 ₹ 9,752.5	-0.6 -1410.00	22.59	15 35,250	2 4,700	109 2,56,150
3 Dec	301.00	4.7 ₹ 11,045	0.8 1880.00	23.48	67 1,57,450	25 58,750	106 2,49,100
2 Dec	304.85	3.9 ₹ 9,165	-0.35 -822.50	23.98	18 42,300	3 7,050	81 1,90,350
1 Dec	304.75	4.2 ₹ 9,870	0.45 1057.50	24.52	22 51,700	10 23,500	76 1,78,600
28 Nov	306.20	3.75 ₹ 8,812.5	-0.05 -117.50	23.63	32 75,200	10 23,500	64 1,50,400
27 Nov	306.45	3.8 ₹ 8,930	0 0.00	23.68	24 56,400	10 23,500	54 1,26,900
26 Nov	308.00	3.8 ₹ 8,930	-1.7 -3995.00	24.43	18 42,300	10 23,500	44 1,03,400
25 Nov	300.80	5.5 ₹ 12,925	-0.4 -940.00	24.32	4 9,400	3 7,050	33 77,550
24 Nov	299.85	5.8 ₹ 13,630	0.6 1410.00	24.36	8 18,800	6 14,100	29 68,150
21 Nov	303.55	5.2 ₹ 12,220	0.1 235.00	24.48	5 11,750	1 2,350	22 51,700
20 Nov	308.35	5.1 ₹ 11,985	-0.45 -1057.50	27.34	2 4,700	1 2,350	21 49,350
19 Nov	304.45	5.55 ₹ 13,042.5	0.45 1057.50	25.93	1 2,350	0 0	20 47,000
18 Nov	305.95	5.1 ₹ 11,985	2.05 4817.50	25.4	4 9,400	2 4,700	19 44,650
17 Nov	312.00	3.05 ₹ 7,167.5	-0.45 -1057.50	-	0 0	1 2,350	0 0
14 Nov	314.90	3.05 ₹ 7,167.5	-0.45 -1057.50	-	1 2,350	0 0	16 37,600
13 Nov	310.70	3.5 ₹ 8,225	-0.6 -1410.00	-	1 2,350	0 0	15 35,250
12 Nov	309.50	4.1 ₹ 9,635	-1.6 -3760.00	24.49	12 28,200	2 4,700	9 21,150
11 Nov	304.90	5.7 ₹ 13,395	-1.3 -3055.00	25.65	2 4,700	1 2,350	7 16,450
10 Nov	301.95	7 ₹ 16,450	-0.95 -2232.50	26.32	1 2,350	0 0	7 16,450
7 Nov	299.30	7.95 ₹ 18,682.5	0.05 117.50	26.56	4 9,400	1 2,350	7 16,450
6 Nov	298.10	7.9 ₹ 18,565	0.9 2115.00	25.39	1 2,350	0 0	5 11,750
4 Nov	301.90	7 ₹ 16,450	-4.55 -10692.50	25.85	5 11,750	3 7,050	3 7,050

For Jio Fin Services Ltd - strike price 290 expiring on 27JAN2026

Delta for 290 PE is -0.76

Historical price for 290 PE is as follows

On 16 Jan JIOFIN was trading at 278.80. The strike last trading price was 13.15, which was 6 higher than the previous day. The implied volatity was 30.41, the open interest changed by 25 which increased total open position to 2591

On 14 Jan JIOFIN was trading at 287.00. The strike last trading price was 6.85, which was -2.3 lower than the previous day. The implied volatity was 27.56, the open interest changed by -100 which decreased total open position to 2566

On 13 Jan JIOFIN was trading at 284.60. The strike last trading price was 9.6, which was 2.25 higher than the previous day. The implied volatity was 31.17, the open interest changed by -89 which decreased total open position to 2679

On 12 Jan JIOFIN was trading at 288.25. The strike last trading price was 7.45, which was -1 lower than the previous day. The implied volatity was 31.14, the open interest changed by -146 which decreased total open position to 2767

On 9 Jan JIOFIN was trading at 287.25. The strike last trading price was 8.45, which was 2.65 higher than the previous day. The implied volatity was 31.07, the open interest changed by 100 which increased total open position to 2908

On 8 Jan JIOFIN was trading at 293.55. The strike last trading price was 6.05, which was 3.85 higher than the previous day. The implied volatity was 30.09, the open interest changed by -187 which decreased total open position to 2812

On 7 Jan JIOFIN was trading at 303.50. The strike last trading price was 2.1, which was -1.4 lower than the previous day. The implied volatity was 26.59, the open interest changed by 16 which increased total open position to 2998

On 6 Jan JIOFIN was trading at 298.55. The strike last trading price was 3.5, which was 0.75 higher than the previous day. The implied volatity was 26.83, the open interest changed by 245 which increased total open position to 2997

On 5 Jan JIOFIN was trading at 300.40. The strike last trading price was 2.8, which was 0.45 higher than the previous day. The implied volatity was 25.05, the open interest changed by -8 which decreased total open position to 2753

On 2 Jan JIOFIN was trading at 301.70. The strike last trading price was 2.4, which was -1.45 lower than the previous day. The implied volatity was 23.82, the open interest changed by 270 which increased total open position to 2761

On 1 Jan JIOFIN was trading at 295.70. The strike last trading price was 3.8, which was -0.55 lower than the previous day. The implied volatity was 22.44, the open interest changed by 87 which increased total open position to 2497

On 31 Dec JIOFIN was trading at 294.95. The strike last trading price was 4.2, which was -1.35 lower than the previous day. The implied volatity was 22.82, the open interest changed by 21 which increased total open position to 2406

On 30 Dec JIOFIN was trading at 292.50. The strike last trading price was 5.4, which was 0 lower than the previous day. The implied volatity was 24.34, the open interest changed by 1046 which increased total open position to 2383

On 29 Dec JIOFIN was trading at 293.95. The strike last trading price was 5.4, which was 0.7 higher than the previous day. The implied volatity was 24.73, the open interest changed by 415 which increased total open position to 1339

On 26 Dec JIOFIN was trading at 296.95. The strike last trading price was 4.6, which was 0.75 higher than the previous day. The implied volatity was 24.93, the open interest changed by 117 which increased total open position to 924

On 24 Dec JIOFIN was trading at 298.90. The strike last trading price was 3.8, which was -0.1 lower than the previous day. The implied volatity was 23.21, the open interest changed by 189 which increased total open position to 807

On 23 Dec JIOFIN was trading at 298.70. The strike last trading price was 3.85, which was -0.1 lower than the previous day. The implied volatity was 23.02, the open interest changed by 70 which increased total open position to 617

On 22 Dec JIOFIN was trading at 298.75. The strike last trading price was 3.8, which was -0.6 lower than the previous day. The implied volatity was 23.15, the open interest changed by 154 which increased total open position to 546

On 19 Dec JIOFIN was trading at 296.95. The strike last trading price was 4.45, which was -1.85 lower than the previous day. The implied volatity was 22.63, the open interest changed by -10 which decreased total open position to 388

On 18 Dec JIOFIN was trading at 292.30. The strike last trading price was 6.2, which was -0.05 lower than the previous day. The implied volatity was 22.7, the open interest changed by 16 which increased total open position to 398

On 17 Dec JIOFIN was trading at 293.15. The strike last trading price was 6.25, which was 0.7 higher than the previous day. The implied volatity was 23.3, the open interest changed by 101 which increased total open position to 380

On 16 Dec JIOFIN was trading at 295.25. The strike last trading price was 5.75, which was 1.4 higher than the previous day. The implied volatity was 23.42, the open interest changed by 20 which increased total open position to 278

On 15 Dec JIOFIN was trading at 299.60. The strike last trading price was 4.35, which was 0.35 higher than the previous day. The implied volatity was 23.63, the open interest changed by 16 which increased total open position to 257

On 12 Dec JIOFIN was trading at 300.75. The strike last trading price was 4.1, which was -0.85 lower than the previous day. The implied volatity was 22.91, the open interest changed by 0 which decreased total open position to 241

On 11 Dec JIOFIN was trading at 298.45. The strike last trading price was 4.65, which was -3.55 lower than the previous day. The implied volatity was 22.8, the open interest changed by 3 which increased total open position to 241

On 10 Dec JIOFIN was trading at 290.85. The strike last trading price was 8, which was 1.2 higher than the previous day. The implied volatity was 24.18, the open interest changed by 5 which increased total open position to 237

On 9 Dec JIOFIN was trading at 293.20. The strike last trading price was 6.7, which was 0.7 higher than the previous day. The implied volatity was 23.55, the open interest changed by 15 which increased total open position to 232

On 8 Dec JIOFIN was trading at 297.20. The strike last trading price was 6.15, which was 2.35 higher than the previous day. The implied volatity was 24.28, the open interest changed by 97 which increased total open position to 213

On 5 Dec JIOFIN was trading at 303.75. The strike last trading price was 3.8, which was -0.35 lower than the previous day. The implied volatity was 23.28, the open interest changed by 8 which increased total open position to 117

On 4 Dec JIOFIN was trading at 302.25. The strike last trading price was 4.15, which was -0.6 lower than the previous day. The implied volatity was 22.59, the open interest changed by 2 which increased total open position to 109

On 3 Dec JIOFIN was trading at 301.00. The strike last trading price was 4.7, which was 0.8 higher than the previous day. The implied volatity was 23.48, the open interest changed by 25 which increased total open position to 106

On 2 Dec JIOFIN was trading at 304.85. The strike last trading price was 3.9, which was -0.35 lower than the previous day. The implied volatity was 23.98, the open interest changed by 3 which increased total open position to 81

On 1 Dec JIOFIN was trading at 304.75. The strike last trading price was 4.2, which was 0.45 higher than the previous day. The implied volatity was 24.52, the open interest changed by 10 which increased total open position to 76

On 28 Nov JIOFIN was trading at 306.20. The strike last trading price was 3.75, which was -0.05 lower than the previous day. The implied volatity was 23.63, the open interest changed by 10 which increased total open position to 64

On 27 Nov JIOFIN was trading at 306.45. The strike last trading price was 3.8, which was 0 lower than the previous day. The implied volatity was 23.68, the open interest changed by 10 which increased total open position to 54

On 26 Nov JIOFIN was trading at 308.00. The strike last trading price was 3.8, which was -1.7 lower than the previous day. The implied volatity was 24.43, the open interest changed by 10 which increased total open position to 44

On 25 Nov JIOFIN was trading at 300.80. The strike last trading price was 5.5, which was -0.4 lower than the previous day. The implied volatity was 24.32, the open interest changed by 3 which increased total open position to 33

On 24 Nov JIOFIN was trading at 299.85. The strike last trading price was 5.8, which was 0.6 higher than the previous day. The implied volatity was 24.36, the open interest changed by 6 which increased total open position to 29

On 21 Nov JIOFIN was trading at 303.55. The strike last trading price was 5.2, which was 0.1 higher than the previous day. The implied volatity was 24.48, the open interest changed by 1 which increased total open position to 22

On 20 Nov JIOFIN was trading at 308.35. The strike last trading price was 5.1, which was -0.45 lower than the previous day. The implied volatity was 27.34, the open interest changed by 1 which increased total open position to 21

On 19 Nov JIOFIN was trading at 304.45. The strike last trading price was 5.55, which was 0.45 higher than the previous day. The implied volatity was 25.93, the open interest changed by 0 which decreased total open position to 20

On 18 Nov JIOFIN was trading at 305.95. The strike last trading price was 5.1, which was 2.05 higher than the previous day. The implied volatity was 25.4, the open interest changed by 2 which increased total open position to 19

On 17 Nov JIOFIN was trading at 312.00. The strike last trading price was 3.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov JIOFIN was trading at 314.90. The strike last trading price was 3.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 13 Nov JIOFIN was trading at 310.70. The strike last trading price was 3.5, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 12 Nov JIOFIN was trading at 309.50. The strike last trading price was 4.1, which was -1.6 lower than the previous day. The implied volatity was 24.49, the open interest changed by 2 which increased total open position to 9

On 11 Nov JIOFIN was trading at 304.90. The strike last trading price was 5.7, which was -1.3 lower than the previous day. The implied volatity was 25.65, the open interest changed by 1 which increased total open position to 7

On 10 Nov JIOFIN was trading at 301.95. The strike last trading price was 7, which was -0.95 lower than the previous day. The implied volatity was 26.32, the open interest changed by 0 which decreased total open position to 7

On 7 Nov JIOFIN was trading at 299.30. The strike last trading price was 7.95, which was 0.05 higher than the previous day. The implied volatity was 26.56, the open interest changed by 1 which increased total open position to 7

On 6 Nov JIOFIN was trading at 298.10. The strike last trading price was 7.9, which was 0.9 higher than the previous day. The implied volatity was 25.39, the open interest changed by 0 which decreased total open position to 5

On 4 Nov JIOFIN was trading at 301.90. The strike last trading price was 7, which was -4.55 lower than the previous day. The implied volatity was 25.85, the open interest changed by 3 which increased total open position to 3

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