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 295 CE
Delta: 0.70 Vega: 0.23 Theta: -0.19 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	300.75	9.45 ₹ 22,207.5	0.95 2232.50	20.30	607 14,26,450	-78 -1,83,300	869 20,42,150
11 Dec	298.45	8.65 ₹ 20,327.5	3.65 8577.50	21.49	3,349 78,70,150	53 1,24,550	963 22,63,050
10 Dec	290.85	4.95 ₹ 11,632.5	-1.55 -3642.50	22.74	2,426 57,01,100	288 6,76,800	918 21,57,300
9 Dec	293.20	6.65 ₹ 15,627.5	-1.55 -3642.50	23.25	3,290 77,31,500	359 8,43,650	642 15,08,700
8 Dec	297.20	7.8 ₹ 18,330	-5.15 -12102.50	21.59	904 21,24,400	94 2,20,900	279 6,55,650

5 Dec	303.75	13.05 ₹ 30,667.5	0.7 1645.00	19.75	58 1,36,300	13 30,550	185 4,34,750
4 Dec	302.25	12.05 ₹ 28,317.5	0.65 1527.50	21.62	67 1,57,450	12 28,200	174 4,08,900
3 Dec	301.00	11.55 ₹ 27,142.5	-3.15 -7402.50	19.10	160 3,76,000	39 91,650	160 3,76,000
2 Dec	304.85	14.7 ₹ 34,545	-0.4 -940.00	20.17	22 51,700	10 23,500	121 2,84,350
1 Dec	304.75	15.15 ₹ 35,602.5	-1.35 -3172.50	21.90	3 7,050	0 0	111 2,60,850
28 Nov	306.20	16.5 ₹ 38,775	0.05 117.50	21.47	11 25,850	3 7,050	111 2,60,850
27 Nov	306.45	16.45 ₹ 38,657.5	-1.1 -2585.00	20.45	19 44,650	3 7,050	107 2,51,450
26 Nov	308.00	17.65 ₹ 41,477.5	5.15 12102.50	19.74	127 2,98,450	-12 -28,200	102 2,39,700
25 Nov	300.80	12.6 ₹ 29,610	-0.15 -352.50	19.90	83 1,95,050	48 1,12,800	115 2,70,250
24 Nov	299.85	12.6 ₹ 29,610	-2.2 -5170.00	21.30	69 1,62,150	30 70,500	65 1,52,750
21 Nov	303.55	14.6 ₹ 34,310	-4.6 -10810.00	18.02	18 42,300	2 4,700	30 70,500
20 Nov	308.35	19.2 ₹ 45,120	2.65 6227.50	20.09	11 25,850	2 4,700	28 65,800
19 Nov	304.45	16.6 ₹ 39,010	-1.7 -3995.00	21.65	7 16,450	4 9,400	27 63,450
18 Nov	305.95	18.25 ₹ 42,887.5	-7.85 -18447.50	23.59	7 16,450	1 2,350	21 49,350
17 Nov	312.00	26.1 ₹ 61,335	4.15 9752.50	-	0 0	0 0	0 0
14 Nov	314.90	26.1 ₹ 61,335	4.15 9752.50	23.64	2 4,700	0 0	20 47,000
13 Nov	310.70	21.85 ₹ 51,347.5	-0.2 -470.00	19.89	11 25,850	0 0	20 47,000
12 Nov	309.50	22.05 ₹ 51,817.5	4 9400.00	23.01	25 58,750	-4 -9,400	20 47,000
11 Nov	304.90	18.05 ₹ 42,417.5	1.05 2467.50	20.90	15 35,250	-6 -14,100	25 58,750
10 Nov	301.95	17 ₹ 39,950	1.2 2820.00	24.88	3 7,050	2 4,700	30 70,500
7 Nov	299.30	15.8 ₹ 37,130	-10.9 -25615.00	24.01	32 75,200	27 63,450	27 63,450
6 Nov	298.10	26.7 ₹ 62,745	0 0.00	-	0 0	0 0	0 0
4 Nov	301.90	26.7 ₹ 62,745	0 0.00	-	0 0	0 0	0 0
3 Nov	306.80	26.7 ₹ 62,745	0 0.00	-	0 0	0 0	0 0
31 Oct	306.80	26.7 ₹ 62,745	0 0.00	-	0 0	0 0	0 0
30 Oct	309.80	26.7 ₹ 62,745	0 0.00	-	0 0	0 0	0 0
29 Oct	309.75	26.7 ₹ 62,745	0 0.00	-	0 0	0 0	0 0

For Jio Fin Services Ltd - strike price 295 expiring on 30DEC2025

Delta for 295 CE is 0.70

Historical price for 295 CE is as follows

On 12 Dec JIOFIN was trading at 300.75. The strike last trading price was 9.45, which was 0.95 higher than the previous day. The implied volatity was 20.30, the open interest changed by -78 which decreased total open position to 869

On 11 Dec JIOFIN was trading at 298.45. The strike last trading price was 8.65, which was 3.65 higher than the previous day. The implied volatity was 21.49, the open interest changed by 53 which increased total open position to 963

On 10 Dec JIOFIN was trading at 290.85. The strike last trading price was 4.95, which was -1.55 lower than the previous day. The implied volatity was 22.74, the open interest changed by 288 which increased total open position to 918

On 9 Dec JIOFIN was trading at 293.20. The strike last trading price was 6.65, which was -1.55 lower than the previous day. The implied volatity was 23.25, the open interest changed by 359 which increased total open position to 642

On 8 Dec JIOFIN was trading at 297.20. The strike last trading price was 7.8, which was -5.15 lower than the previous day. The implied volatity was 21.59, the open interest changed by 94 which increased total open position to 279

On 5 Dec JIOFIN was trading at 303.75. The strike last trading price was 13.05, which was 0.7 higher than the previous day. The implied volatity was 19.75, the open interest changed by 13 which increased total open position to 185

On 4 Dec JIOFIN was trading at 302.25. The strike last trading price was 12.05, which was 0.65 higher than the previous day. The implied volatity was 21.62, the open interest changed by 12 which increased total open position to 174

On 3 Dec JIOFIN was trading at 301.00. The strike last trading price was 11.55, which was -3.15 lower than the previous day. The implied volatity was 19.10, the open interest changed by 39 which increased total open position to 160

On 2 Dec JIOFIN was trading at 304.85. The strike last trading price was 14.7, which was -0.4 lower than the previous day. The implied volatity was 20.17, the open interest changed by 10 which increased total open position to 121

On 1 Dec JIOFIN was trading at 304.75. The strike last trading price was 15.15, which was -1.35 lower than the previous day. The implied volatity was 21.90, the open interest changed by 0 which decreased total open position to 111

On 28 Nov JIOFIN was trading at 306.20. The strike last trading price was 16.5, which was 0.05 higher than the previous day. The implied volatity was 21.47, the open interest changed by 3 which increased total open position to 111

On 27 Nov JIOFIN was trading at 306.45. The strike last trading price was 16.45, which was -1.1 lower than the previous day. The implied volatity was 20.45, the open interest changed by 3 which increased total open position to 107

On 26 Nov JIOFIN was trading at 308.00. The strike last trading price was 17.65, which was 5.15 higher than the previous day. The implied volatity was 19.74, the open interest changed by -12 which decreased total open position to 102

On 25 Nov JIOFIN was trading at 300.80. The strike last trading price was 12.6, which was -0.15 lower than the previous day. The implied volatity was 19.90, the open interest changed by 48 which increased total open position to 115

On 24 Nov JIOFIN was trading at 299.85. The strike last trading price was 12.6, which was -2.2 lower than the previous day. The implied volatity was 21.30, the open interest changed by 30 which increased total open position to 65

On 21 Nov JIOFIN was trading at 303.55. The strike last trading price was 14.6, which was -4.6 lower than the previous day. The implied volatity was 18.02, the open interest changed by 2 which increased total open position to 30

On 20 Nov JIOFIN was trading at 308.35. The strike last trading price was 19.2, which was 2.65 higher than the previous day. The implied volatity was 20.09, the open interest changed by 2 which increased total open position to 28

On 19 Nov JIOFIN was trading at 304.45. The strike last trading price was 16.6, which was -1.7 lower than the previous day. The implied volatity was 21.65, the open interest changed by 4 which increased total open position to 27

On 18 Nov JIOFIN was trading at 305.95. The strike last trading price was 18.25, which was -7.85 lower than the previous day. The implied volatity was 23.59, the open interest changed by 1 which increased total open position to 21

On 17 Nov JIOFIN was trading at 312.00. The strike last trading price was 26.1, which was 4.15 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 26.1, which was 4.15 higher than the previous day. The implied volatity was 23.64, the open interest changed by 0 which decreased total open position to 20

On 13 Nov JIOFIN was trading at 310.70. The strike last trading price was 21.85, which was -0.2 lower than the previous day. The implied volatity was 19.89, the open interest changed by 0 which decreased total open position to 20

On 12 Nov JIOFIN was trading at 309.50. The strike last trading price was 22.05, which was 4 higher than the previous day. The implied volatity was 23.01, the open interest changed by -4 which decreased total open position to 20

On 11 Nov JIOFIN was trading at 304.90. The strike last trading price was 18.05, which was 1.05 higher than the previous day. The implied volatity was 20.90, the open interest changed by -6 which decreased total open position to 25

On 10 Nov JIOFIN was trading at 301.95. The strike last trading price was 17, which was 1.2 higher than the previous day. The implied volatity was 24.88, the open interest changed by 2 which increased total open position to 30

On 7 Nov JIOFIN was trading at 299.30. The strike last trading price was 15.8, which was -10.9 lower than the previous day. The implied volatity was 24.01, the open interest changed by 27 which increased total open position to 27

On 6 Nov JIOFIN was trading at 298.10. The strike last trading price was 26.7, 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 26.7, 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 26.7, 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 26.7, 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 26.7, 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 26.7, 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 295 PE
Delta: -0.29 Vega: 0.23 Theta: -0.10 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	300.75	2.45 ₹ 5,757.5	-1.1 -2585.00	19.65	1,461 34,33,350	-49 -1,15,150	1,225 28,78,750
11 Dec	298.45	3.35 ₹ 7,872.5	-4.85 -11397.50	20.43	1,961 46,08,350	130 3,05,500	1,276 29,98,600
10 Dec	290.85	8.25 ₹ 19,387.5	1.85 4347.50	25.02	1,274 29,93,900	-29 -68,150	1,143 26,86,050
9 Dec	293.20	6.2 ₹ 14,570	1.05 2467.50	22.51	2,027 47,63,450	115 2,70,250	1,176 27,63,600
8 Dec	297.20	5.75 ₹ 13,512.5	3.2 7520.00	24.66	1,992 46,81,200	-167 -3,92,450	1,062 24,95,700
5 Dec	303.75	2.55 ₹ 5,992.5	-0.65 -1527.50	21.22	741 17,41,350	-55 -1,29,250	1,229 28,88,150
4 Dec	302.25	3.25 ₹ 7,637.5	-0.65 -1527.50	21.24	509 11,96,150	56 1,31,600	1,263 29,68,050
3 Dec	301.00	3.75 ₹ 8,812.5	0.95 2232.50	22.74	1,080 25,38,000	231 5,42,850	1,197 28,12,950
2 Dec	304.85	2.75 ₹ 6,462.5	-0.35 -822.50	22.34	308 7,23,800	4 9,400	969 22,77,150
1 Dec	304.75	3 ₹ 7,050	0.3 705.00	22.77	286 6,72,100	70 1,64,500	967 22,72,450
28 Nov	306.20	2.7 ₹ 6,345	-0.05 -117.50	21.93	257 6,03,950	33 77,550	895 21,03,250
27 Nov	306.45	2.7 ₹ 6,345	0.25 587.50	21.75	384 9,02,400	-13 -30,550	861 20,23,350
26 Nov	308.00	2.45 ₹ 5,757.5	-2.25 -5287.50	21.81	748 17,57,800	18 42,300	873 20,51,550
25 Nov	300.80	4.6 ₹ 10,810	-0.75 -1762.50	22.68	792 18,61,200	296 6,95,600	834 19,59,900
24 Nov	299.85	5.5 ₹ 12,925	1 2350.00	24.19	355 8,34,250	52 1,22,200	533 12,52,550
21 Nov	303.55	4.7 ₹ 11,045	1.35 3172.50	24.55	186 4,37,100	54 1,26,900	478 11,23,300
20 Nov	308.35	3.45 ₹ 8,107.5	-1.05 -2467.50	24.39	225 5,28,750	53 1,24,550	424 9,96,400
19 Nov	304.45	4.55 ₹ 10,692.5	-0.05 -117.50	24.28	109 2,56,150	32 75,200	371 8,71,850
18 Nov	305.95	4.75 ₹ 11,162.5	1.7 3995.00	25.56	191 4,48,850	70 1,64,500	339 7,96,650
17 Nov	312.00	3.05 ₹ 7,167.5	0.45 1057.50	24.92	47 1,10,450	18 42,300	268 6,29,800
14 Nov	314.90	2.5 ₹ 5,875	-0.8 -1880.00	23.98	67 1,57,450	15 35,250	249 5,85,150
13 Nov	310.70	3.3 ₹ 7,755	-0.3 -705.00	23.93	244 5,73,400	118 2,77,300	234 5,49,900
12 Nov	309.50	3.6 ₹ 8,460	-1.25 -2937.50	23.93	49 1,15,150	10 23,500	117 2,74,950
11 Nov	304.90	4.85 ₹ 11,397.5	-1.15 -2702.50	24.13	14 32,900	0 0	105 2,46,750
10 Nov	301.95	6 ₹ 14,100	-1.3 -3055.00	24.04	15 35,250	3 7,050	104 2,44,400
7 Nov	299.30	7.3 ₹ 17,155	-0.7 -1645.00	24.87	11 25,850	4 9,400	100 2,35,000
6 Nov	298.10	8 ₹ 18,800	0.45 1057.50	24.96	38 89,300	6 14,100	96 2,25,600
4 Nov	301.90	7.9 ₹ 18,565	-2.75 -6462.50	27.82	121 2,84,350	89 2,09,150	89 2,09,150
3 Nov	306.80	10.65 ₹ 25,027.5	0 0.00	4.20	0 0	0 0	0 0
31 Oct	306.80	10.65 ₹ 25,027.5	0 0.00	-	0 0	0 0	0 0
30 Oct	309.80	10.65 ₹ 25,027.5	0 0.00	4.78	0 0	0 0	0 0
29 Oct	309.75	10.65 ₹ 25,027.5	0 0.00	4.88	0 0	0 0	0 0

For Jio Fin Services Ltd - strike price 295 expiring on 30DEC2025

Delta for 295 PE is -0.29

Historical price for 295 PE is as follows

On 12 Dec JIOFIN was trading at 300.75. The strike last trading price was 2.45, which was -1.1 lower than the previous day. The implied volatity was 19.65, the open interest changed by -49 which decreased total open position to 1225

On 11 Dec JIOFIN was trading at 298.45. The strike last trading price was 3.35, which was -4.85 lower than the previous day. The implied volatity was 20.43, the open interest changed by 130 which increased total open position to 1276

On 10 Dec JIOFIN was trading at 290.85. The strike last trading price was 8.25, which was 1.85 higher than the previous day. The implied volatity was 25.02, the open interest changed by -29 which decreased total open position to 1143

On 9 Dec JIOFIN was trading at 293.20. The strike last trading price was 6.2, which was 1.05 higher than the previous day. The implied volatity was 22.51, the open interest changed by 115 which increased total open position to 1176

On 8 Dec JIOFIN was trading at 297.20. The strike last trading price was 5.75, which was 3.2 higher than the previous day. The implied volatity was 24.66, the open interest changed by -167 which decreased total open position to 1062

On 5 Dec JIOFIN was trading at 303.75. The strike last trading price was 2.55, which was -0.65 lower than the previous day. The implied volatity was 21.22, the open interest changed by -55 which decreased total open position to 1229

On 4 Dec JIOFIN was trading at 302.25. The strike last trading price was 3.25, which was -0.65 lower than the previous day. The implied volatity was 21.24, the open interest changed by 56 which increased total open position to 1263

On 3 Dec JIOFIN was trading at 301.00. The strike last trading price was 3.75, which was 0.95 higher than the previous day. The implied volatity was 22.74, the open interest changed by 231 which increased total open position to 1197

On 2 Dec JIOFIN was trading at 304.85. The strike last trading price was 2.75, which was -0.35 lower than the previous day. The implied volatity was 22.34, the open interest changed by 4 which increased total open position to 969

On 1 Dec JIOFIN was trading at 304.75. The strike last trading price was 3, which was 0.3 higher than the previous day. The implied volatity was 22.77, the open interest changed by 70 which increased total open position to 967

On 28 Nov JIOFIN was trading at 306.20. The strike last trading price was 2.7, which was -0.05 lower than the previous day. The implied volatity was 21.93, the open interest changed by 33 which increased total open position to 895

On 27 Nov JIOFIN was trading at 306.45. The strike last trading price was 2.7, which was 0.25 higher than the previous day. The implied volatity was 21.75, the open interest changed by -13 which decreased total open position to 861

On 26 Nov JIOFIN was trading at 308.00. The strike last trading price was 2.45, which was -2.25 lower than the previous day. The implied volatity was 21.81, the open interest changed by 18 which increased total open position to 873

On 25 Nov JIOFIN was trading at 300.80. The strike last trading price was 4.6, which was -0.75 lower than the previous day. The implied volatity was 22.68, the open interest changed by 296 which increased total open position to 834

On 24 Nov JIOFIN was trading at 299.85. The strike last trading price was 5.5, which was 1 higher than the previous day. The implied volatity was 24.19, the open interest changed by 52 which increased total open position to 533

On 21 Nov JIOFIN was trading at 303.55. The strike last trading price was 4.7, which was 1.35 higher than the previous day. The implied volatity was 24.55, the open interest changed by 54 which increased total open position to 478

On 20 Nov JIOFIN was trading at 308.35. The strike last trading price was 3.45, which was -1.05 lower than the previous day. The implied volatity was 24.39, the open interest changed by 53 which increased total open position to 424

On 19 Nov JIOFIN was trading at 304.45. The strike last trading price was 4.55, which was -0.05 lower than the previous day. The implied volatity was 24.28, the open interest changed by 32 which increased total open position to 371

On 18 Nov JIOFIN was trading at 305.95. The strike last trading price was 4.75, which was 1.7 higher than the previous day. The implied volatity was 25.56, the open interest changed by 70 which increased total open position to 339

On 17 Nov JIOFIN was trading at 312.00. The strike last trading price was 3.05, which was 0.45 higher than the previous day. The implied volatity was 24.92, the open interest changed by 18 which increased total open position to 268

On 14 Nov JIOFIN was trading at 314.90. The strike last trading price was 2.5, which was -0.8 lower than the previous day. The implied volatity was 23.98, the open interest changed by 15 which increased total open position to 249

On 13 Nov JIOFIN was trading at 310.70. The strike last trading price was 3.3, which was -0.3 lower than the previous day. The implied volatity was 23.93, the open interest changed by 118 which increased total open position to 234

On 12 Nov JIOFIN was trading at 309.50. The strike last trading price was 3.6, which was -1.25 lower than the previous day. The implied volatity was 23.93, the open interest changed by 10 which increased total open position to 117

On 11 Nov JIOFIN was trading at 304.90. The strike last trading price was 4.85, which was -1.15 lower than the previous day. The implied volatity was 24.13, the open interest changed by 0 which decreased total open position to 105

On 10 Nov JIOFIN was trading at 301.95. The strike last trading price was 6, which was -1.3 lower than the previous day. The implied volatity was 24.04, the open interest changed by 3 which increased total open position to 104

On 7 Nov JIOFIN was trading at 299.30. The strike last trading price was 7.3, which was -0.7 lower than the previous day. The implied volatity was 24.87, the open interest changed by 4 which increased total open position to 100

On 6 Nov JIOFIN was trading at 298.10. The strike last trading price was 8, which was 0.45 higher than the previous day. The implied volatity was 24.96, the open interest changed by 6 which increased total open position to 96

On 4 Nov JIOFIN was trading at 301.90. The strike last trading price was 7.9, which was -2.75 lower than the previous day. The implied volatity was 27.82, the open interest changed by 89 which increased total open position to 89

On 3 Nov JIOFIN was trading at 306.80. The strike last trading price was 10.65, which was 0 lower than the previous day. The implied volatity was 4.20, 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 10.65, 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 30 Oct JIOFIN was trading at 309.80. The strike last trading price was 10.65, which was 0 lower than the previous day. The implied volatity was 4.78, 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 10.65, which was 0 lower than the previous day. The implied volatity was 4.88, 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