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 300 CE
Delta: 0.58 Vega: 0.26 Theta: -0.19 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	300.75	6.25 ₹ 14,687.5	0.55 1292.50	19.17	3,440 80,84,000	-143 -3,36,050	2,610 61,33,500
11 Dec	298.45	5.85 ₹ 13,747.5	2.55 5992.50	21.43	4,630 1,08,80,500	-287 -6,74,450	2,754 64,71,900
10 Dec	290.85	3.3 ₹ 7,755	-1.05 -2467.50	23.33	2,651 62,29,850	377 8,85,950	3,040 71,44,000
9 Dec	293.20	4.5 ₹ 10,575	-1.25 -2937.50	23.30	4,119 96,79,650	256 6,01,600	2,667 62,67,450
8 Dec	297.20	5.35 ₹ 12,572.5	-4.15 -9752.50	21.72	3,814 89,62,900	653 15,34,550	2,411 56,65,850
5 Dec	303.75	9.4 ₹ 22,090	0.4 940.00	19.09	1,828 42,95,800	-38 -89,300	1,770 41,59,500
4 Dec	302.25	8.8 ₹ 20,680	0.45 1057.50	21.22	1,523 35,79,050	30 70,500	1,814 42,62,900
3 Dec	301.00	8.45 ₹ 19,857.5	-2.95 -6932.50	19.48	2,115 49,70,250	387 9,09,450	1,788 42,01,800
2 Dec	304.85	11.55 ₹ 27,142.5	0.15 352.50	21.48	414 9,72,900	10 23,500	1,402 32,94,700
1 Dec	304.75	11.4 ₹ 26,790	-1.05 -2467.50	20.89	397 9,32,950	30 70,500	1,391 32,68,850
28 Nov	306.20	12.35 ₹ 29,022.5	-0.35 -822.50	19.54	450 10,57,500	14 32,900	1,363 32,03,050
27 Nov	306.45	12.85 ₹ 30,197.5	-1 -2350.00	20.42	412 9,68,200	-25 -58,750	1,348 31,67,800
26 Nov	308.00	13.8 ₹ 32,430	4.25 9987.50	19.42	1,129 26,53,150	-87 -2,04,450	1,370 32,19,500
25 Nov	300.80	9.7 ₹ 22,795	-0.05 -117.50	20.94	1,530 35,95,500	345 8,10,750	1,455 34,19,250
24 Nov	299.85	9.55 ₹ 22,442.5	-2.15 -5052.50	21.06	996 23,40,600	439 10,31,650	1,095 25,73,250
21 Nov	303.55	11.4 ₹ 26,790	-4.45 -10457.50	18.68	462 10,85,700	222 5,21,700	637 14,96,950
20 Nov	308.35	16 ₹ 37,600	2.7 6345.00	21.67	278 6,53,300	56 1,31,600	403 9,47,050
19 Nov	304.45	13.3 ₹ 31,255	-1.65 -3877.50	21.70	196 4,60,600	106 2,49,100	346 8,13,100
18 Nov	305.95	14.7 ₹ 34,545	-4.75 -11162.50	22.99	93 2,18,550	49 1,15,150	239 5,61,650
17 Nov	312.00	19.6 ₹ 46,060	-2.45 -5757.50	22.98	30 70,500	19 44,650	190 4,46,500
14 Nov	314.90	22.1 ₹ 51,935	3.35 7872.50	23.26	49 1,15,150	7 16,450	171 4,01,850
13 Nov	310.70	18.65 ₹ 43,827.5	0.65 1527.50	21.71	75 1,76,250	-1 -2,350	164 3,85,400
12 Nov	309.50	18 ₹ 42,300	2.85 6697.50	21.77	94 2,20,900	-11 -25,850	163 3,83,050
11 Nov	304.90	15.2 ₹ 35,720	1.45 3407.50	22.20	101 2,37,350	15 35,250	175 4,11,250
10 Nov	301.95	13.6 ₹ 31,960	1.15 2702.50	23.64	56 1,31,600	2 4,700	160 3,76,000
7 Nov	299.30	12.65 ₹ 29,727.5	0.75 1762.50	23.31	128 3,00,800	41 96,350	159 3,73,650
6 Nov	298.10	12 ₹ 28,200	-1.95 -4582.50	23.68	147 3,45,450	49 1,15,150	109 2,56,150
4 Nov	301.90	13.8 ₹ 32,430	-3.95 -9282.50	21.68	24 56,400	6 14,100	61 1,43,350
3 Nov	306.80	17.75 ₹ 41,712.5	0.15 352.50	23.24	5 11,750	2 4,700	56 1,31,600
31 Oct	306.80	17.5 ₹ 41,125	-3.15 -7402.50	-	17 39,950	7 16,450	54 1,26,900
30 Oct	309.80	20.65 ₹ 48,527.5	0.05 117.50	24.15	5 11,750	-1 -2,350	46 1,08,100
29 Oct	309.75	20.6 ₹ 48,410	1.25 2937.50	22.81	11 25,850	8 18,800	45 1,05,750
28 Oct	307.95	19.35 ₹ 45,472.5	0.95 2232.50	22.65	1 2,350	0 0	36 84,600
27 Oct	305.55	18.4 ₹ 43,240	0.45 1057.50	23.93	1 2,350	0 0	36 84,600
24 Oct	305.95	17.95 ₹ 42,182.5	-4.8 -11280.00	21.91	14 32,900	9 21,150	36 84,600
23 Oct	309.05	22.75 ₹ 53,462.5	-1.65 -3877.50	-	0 0	0 0	0 0
21 Oct	311.80	22.75 ₹ 53,462.5	-1.65 -3877.50	-	0 0	0 0	0 0
20 Oct	310.70	22.75 ₹ 53,462.5	-1.65 -3877.50	23.73	3 7,050	-1 -2,350	26 61,100
17 Oct	309.30	24.4 ₹ 57,340	2.9 6815.00	-	0 0	0 0	0 0
16 Oct	312.10	24.4 ₹ 57,340	2.9 6815.00	-	0 0	-9 -21,150	0 0
15 Oct	312.65	24.4 ₹ 57,340	2.9 6815.00	-	13 30,550	-9 -21,150	27 63,450
14 Oct	305.60	21.5 ₹ 50,525	-3.7 -8695.00	27.13	1 2,350	0 0	37 86,950
13 Oct	308.45	29.9 ₹ 70,265	6.9 16215.00	38.92	9 21,150	4 9,400	38 89,300
10 Oct	308.15	22.9 ₹ 53,815	1.8 4230.00	25.33	65 1,52,750	25 58,750	32 75,200
9 Oct	307.35	21.1 ₹ 49,585	-0.6 -1410.00	22.99	1 2,350	0 0	6 14,100

8 Oct	304.65	21.7 ₹ 50,995	-2.85 -6697.50	26.92	2 4,700	0 0	4 9,400
7 Oct	309.90	24.55 ₹ 57,692.5	6.15 14452.50	24.54	3 7,050	1 2,350	4 9,400
6 Oct	306.25	18.4 ₹ 43,240	0.4 940.00	18.49	1 2,350	0 0	2 4,700
3 Oct	301.70	18 ₹ 42,300	3 7050.00	21.49	1 2,350	0 0	1 2,350

For Jio Fin Services Ltd - strike price 300 expiring on 30DEC2025

Delta for 300 CE is 0.58

Historical price for 300 CE is as follows

On 12 Dec JIOFIN was trading at 300.75. The strike last trading price was 6.25, which was 0.55 higher than the previous day. The implied volatity was 19.17, the open interest changed by -143 which decreased total open position to 2610

On 11 Dec JIOFIN was trading at 298.45. The strike last trading price was 5.85, which was 2.55 higher than the previous day. The implied volatity was 21.43, the open interest changed by -287 which decreased total open position to 2754

On 10 Dec JIOFIN was trading at 290.85. The strike last trading price was 3.3, which was -1.05 lower than the previous day. The implied volatity was 23.33, the open interest changed by 377 which increased total open position to 3040

On 9 Dec JIOFIN was trading at 293.20. The strike last trading price was 4.5, which was -1.25 lower than the previous day. The implied volatity was 23.30, the open interest changed by 256 which increased total open position to 2667

On 8 Dec JIOFIN was trading at 297.20. The strike last trading price was 5.35, which was -4.15 lower than the previous day. The implied volatity was 21.72, the open interest changed by 653 which increased total open position to 2411

On 5 Dec JIOFIN was trading at 303.75. The strike last trading price was 9.4, which was 0.4 higher than the previous day. The implied volatity was 19.09, the open interest changed by -38 which decreased total open position to 1770

On 4 Dec JIOFIN was trading at 302.25. The strike last trading price was 8.8, which was 0.45 higher than the previous day. The implied volatity was 21.22, the open interest changed by 30 which increased total open position to 1814

On 3 Dec JIOFIN was trading at 301.00. The strike last trading price was 8.45, which was -2.95 lower than the previous day. The implied volatity was 19.48, the open interest changed by 387 which increased total open position to 1788

On 2 Dec JIOFIN was trading at 304.85. The strike last trading price was 11.55, which was 0.15 higher than the previous day. The implied volatity was 21.48, the open interest changed by 10 which increased total open position to 1402

On 1 Dec JIOFIN was trading at 304.75. The strike last trading price was 11.4, which was -1.05 lower than the previous day. The implied volatity was 20.89, the open interest changed by 30 which increased total open position to 1391

On 28 Nov JIOFIN was trading at 306.20. The strike last trading price was 12.35, which was -0.35 lower than the previous day. The implied volatity was 19.54, the open interest changed by 14 which increased total open position to 1363

On 27 Nov JIOFIN was trading at 306.45. The strike last trading price was 12.85, which was -1 lower than the previous day. The implied volatity was 20.42, the open interest changed by -25 which decreased total open position to 1348

On 26 Nov JIOFIN was trading at 308.00. The strike last trading price was 13.8, which was 4.25 higher than the previous day. The implied volatity was 19.42, the open interest changed by -87 which decreased total open position to 1370

On 25 Nov JIOFIN was trading at 300.80. The strike last trading price was 9.7, which was -0.05 lower than the previous day. The implied volatity was 20.94, the open interest changed by 345 which increased total open position to 1455

On 24 Nov JIOFIN was trading at 299.85. The strike last trading price was 9.55, which was -2.15 lower than the previous day. The implied volatity was 21.06, the open interest changed by 439 which increased total open position to 1095

On 21 Nov JIOFIN was trading at 303.55. The strike last trading price was 11.4, which was -4.45 lower than the previous day. The implied volatity was 18.68, the open interest changed by 222 which increased total open position to 637

On 20 Nov JIOFIN was trading at 308.35. The strike last trading price was 16, which was 2.7 higher than the previous day. The implied volatity was 21.67, the open interest changed by 56 which increased total open position to 403

On 19 Nov JIOFIN was trading at 304.45. The strike last trading price was 13.3, which was -1.65 lower than the previous day. The implied volatity was 21.70, the open interest changed by 106 which increased total open position to 346

On 18 Nov JIOFIN was trading at 305.95. The strike last trading price was 14.7, which was -4.75 lower than the previous day. The implied volatity was 22.99, the open interest changed by 49 which increased total open position to 239

On 17 Nov JIOFIN was trading at 312.00. The strike last trading price was 19.6, which was -2.45 lower than the previous day. The implied volatity was 22.98, the open interest changed by 19 which increased total open position to 190

On 14 Nov JIOFIN was trading at 314.90. The strike last trading price was 22.1, which was 3.35 higher than the previous day. The implied volatity was 23.26, the open interest changed by 7 which increased total open position to 171

On 13 Nov JIOFIN was trading at 310.70. The strike last trading price was 18.65, which was 0.65 higher than the previous day. The implied volatity was 21.71, the open interest changed by -1 which decreased total open position to 164

On 12 Nov JIOFIN was trading at 309.50. The strike last trading price was 18, which was 2.85 higher than the previous day. The implied volatity was 21.77, the open interest changed by -11 which decreased total open position to 163

On 11 Nov JIOFIN was trading at 304.90. The strike last trading price was 15.2, which was 1.45 higher than the previous day. The implied volatity was 22.20, the open interest changed by 15 which increased total open position to 175

On 10 Nov JIOFIN was trading at 301.95. The strike last trading price was 13.6, which was 1.15 higher than the previous day. The implied volatity was 23.64, the open interest changed by 2 which increased total open position to 160

On 7 Nov JIOFIN was trading at 299.30. The strike last trading price was 12.65, which was 0.75 higher than the previous day. The implied volatity was 23.31, the open interest changed by 41 which increased total open position to 159

On 6 Nov JIOFIN was trading at 298.10. The strike last trading price was 12, which was -1.95 lower than the previous day. The implied volatity was 23.68, the open interest changed by 49 which increased total open position to 109

On 4 Nov JIOFIN was trading at 301.90. The strike last trading price was 13.8, which was -3.95 lower than the previous day. The implied volatity was 21.68, the open interest changed by 6 which increased total open position to 61

On 3 Nov JIOFIN was trading at 306.80. The strike last trading price was 17.75, which was 0.15 higher than the previous day. The implied volatity was 23.24, the open interest changed by 2 which increased total open position to 56

On 31 Oct JIOFIN was trading at 306.80. The strike last trading price was 17.5, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 54

On 30 Oct JIOFIN was trading at 309.80. The strike last trading price was 20.65, which was 0.05 higher than the previous day. The implied volatity was 24.15, the open interest changed by -1 which decreased total open position to 46

On 29 Oct JIOFIN was trading at 309.75. The strike last trading price was 20.6, which was 1.25 higher than the previous day. The implied volatity was 22.81, the open interest changed by 8 which increased total open position to 45

On 28 Oct JIOFIN was trading at 307.95. The strike last trading price was 19.35, which was 0.95 higher than the previous day. The implied volatity was 22.65, the open interest changed by 0 which decreased total open position to 36

On 27 Oct JIOFIN was trading at 305.55. The strike last trading price was 18.4, which was 0.45 higher than the previous day. The implied volatity was 23.93, the open interest changed by 0 which decreased total open position to 36

On 24 Oct JIOFIN was trading at 305.95. The strike last trading price was 17.95, which was -4.8 lower than the previous day. The implied volatity was 21.91, the open interest changed by 9 which increased total open position to 36

On 23 Oct JIOFIN was trading at 309.05. The strike last trading price was 22.75, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Oct JIOFIN was trading at 311.80. The strike last trading price was 22.75, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Oct JIOFIN was trading at 310.70. The strike last trading price was 22.75, which was -1.65 lower than the previous day. The implied volatity was 23.73, the open interest changed by -1 which decreased total open position to 26

On 17 Oct JIOFIN was trading at 309.30. The strike last trading price was 24.4, which was 2.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Oct JIOFIN was trading at 312.10. The strike last trading price was 24.4, which was 2.9 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 0

On 15 Oct JIOFIN was trading at 312.65. The strike last trading price was 24.4, which was 2.9 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 27

On 14 Oct JIOFIN was trading at 305.60. The strike last trading price was 21.5, which was -3.7 lower than the previous day. The implied volatity was 27.13, the open interest changed by 0 which decreased total open position to 37

On 13 Oct JIOFIN was trading at 308.45. The strike last trading price was 29.9, which was 6.9 higher than the previous day. The implied volatity was 38.92, the open interest changed by 4 which increased total open position to 38

On 10 Oct JIOFIN was trading at 308.15. The strike last trading price was 22.9, which was 1.8 higher than the previous day. The implied volatity was 25.33, the open interest changed by 25 which increased total open position to 32

On 9 Oct JIOFIN was trading at 307.35. The strike last trading price was 21.1, which was -0.6 lower than the previous day. The implied volatity was 22.99, the open interest changed by 0 which decreased total open position to 6

On 8 Oct JIOFIN was trading at 304.65. The strike last trading price was 21.7, which was -2.85 lower than the previous day. The implied volatity was 26.92, the open interest changed by 0 which decreased total open position to 4

On 7 Oct JIOFIN was trading at 309.90. The strike last trading price was 24.55, which was 6.15 higher than the previous day. The implied volatity was 24.54, the open interest changed by 1 which increased total open position to 4

On 6 Oct JIOFIN was trading at 306.25. The strike last trading price was 18.4, which was 0.4 higher than the previous day. The implied volatity was 18.49, the open interest changed by 0 which decreased total open position to 2

On 3 Oct JIOFIN was trading at 301.70. The strike last trading price was 18, which was 3 higher than the previous day. The implied volatity was 21.49, the open interest changed by 0 which decreased total open position to 1

JIOFIN 30DEC2025 300 PE
Delta: -0.43 Vega: 0.26 Theta: -0.11 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	300.75	4.25 ₹ 9,987.5	-1.5 -3525.00	19.84	3,153 74,09,550	8 18,800	2,717 63,84,950
11 Dec	298.45	5.5 ₹ 12,925	-6 -14100.00	20.35	1,586 37,27,100	-134 -3,14,900	2,706 63,59,100
10 Dec	290.85	11.55 ₹ 27,142.5	2.2 5170.00	25.71	729 17,13,150	-51 -1,19,850	2,843 66,81,050
9 Dec	293.20	8.9 ₹ 20,915	1.3 3055.00	22.09	1,667 39,17,450	-165 -3,87,750	2,894 68,00,900
8 Dec	297.20	8.25 ₹ 19,387.5	4.2 9870.00	24.67	2,641 62,06,350	112 2,63,200	3,058 71,86,300
5 Dec	303.75	3.9 ₹ 9,165	-0.9 -2115.00	20.45	1,604 37,69,400	-8 -18,800	2,964 69,65,400
4 Dec	302.25	4.95 ₹ 11,632.5	-1.15 -2702.50	20.84	1,163 27,33,050	-13 -30,550	2,977 69,95,950
3 Dec	301.00	5.7 ₹ 13,395	1.45 3407.50	22.14	1,957 45,98,950	292 6,86,200	2,995 70,38,250
2 Dec	304.85	4.2 ₹ 9,870	-0.4 -940.00	22.11	948 22,27,800	-1 -2,350	2,709 63,66,150
1 Dec	304.75	4.4 ₹ 10,340	0.4 940.00	22.25	1,179 27,70,650	-3 -7,050	2,706 63,59,100
28 Nov	306.20	3.95 ₹ 9,282.5	-0.1 -235.00	21.34	2,094 49,20,900	524 12,31,400	2,713 63,75,550
27 Nov	306.45	4 ₹ 9,400	0.35 822.50	21.35	1,212 28,48,200	-36 -84,600	2,190 51,46,500
26 Nov	308.00	3.6 ₹ 8,460	-3.2 -7520.00	21.28	2,741 64,41,350	247 5,80,450	2,228 52,35,800
25 Nov	300.80	6.55 ₹ 15,392.5	-0.8 -1880.00	22.69	1,484 34,87,400	501 11,77,350	1,979 46,50,650
24 Nov	299.85	7.5 ₹ 17,625	1.25 2937.50	24.02	1,074 25,23,900	487 11,44,450	1,465 34,42,750
21 Nov	303.55	6.55 ₹ 15,392.5	1.8 4230.00	24.73	632 14,85,200	122 2,86,700	974 22,88,900
20 Nov	308.35	4.7 ₹ 11,045	-1.6 -3760.00	23.88	488 11,46,800	117 2,74,950	849 19,95,150
19 Nov	304.45	6.15 ₹ 14,452.5	-0.15 -352.50	23.95	426 10,01,100	106 2,49,100	733 17,22,550
18 Nov	305.95	6.5 ₹ 15,275	2.3 5405.00	25.71	307 7,21,450	85 1,99,750	623 14,64,050
17 Nov	312.00	4.1 ₹ 9,635	0.55 1292.50	24.35	214 5,02,900	13 30,550	536 12,59,600
14 Nov	314.90	3.35 ₹ 7,872.5	-1.2 -2820.00	23.28	339 7,96,650	-6 -14,100	523 12,29,050
13 Nov	310.70	4.45 ₹ 10,457.5	-0.35 -822.50	23.48	477 11,20,950	186 4,37,100	532 12,50,200
12 Nov	309.50	4.75 ₹ 11,162.5	-1.9 -4465.00	23.29	267 6,27,450	4 9,400	347 8,15,450
11 Nov	304.90	6.7 ₹ 15,745	-1.3 -3055.00	24.52	67 1,57,450	14 32,900	342 8,03,700
10 Nov	301.95	8 ₹ 18,800	-1.35 -3172.50	24.17	40 94,000	3 7,050	325 7,63,750
7 Nov	299.30	9.35 ₹ 21,972.5	-0.95 -2232.50	24.82	56 1,31,600	9 21,150	322 7,56,700
6 Nov	298.10	10.4 ₹ 24,440	1.6 3760.00	25.35	120 2,82,000	21 49,350	312 7,33,200
4 Nov	301.90	8.9 ₹ 20,915	2.35 5522.50	25.58	168 3,94,800	121 2,84,350	291 6,83,850
3 Nov	306.80	6.55 ₹ 15,392.5	-0.1 -235.00	24.04	38 89,300	16 37,600	170 3,99,500
31 Oct	306.80	6.55 ₹ 15,392.5	0.65 1527.50	-	53 1,24,550	28 65,800	154 3,61,900
30 Oct	309.80	5.9 ₹ 13,865	-0.05 -117.50	23.97	59 1,38,650	28 65,800	128 3,00,800
29 Oct	309.75	5.95 ₹ 13,982.5	-1.15 -2702.50	24.32	52 1,22,200	12 28,200	101 2,37,350
28 Oct	307.95	6.8 ₹ 15,980	-0.95 -2232.50	24.77	7 16,450	4 9,400	89 2,09,150
27 Oct	305.55	7.75 ₹ 18,212.5	-0.25 -587.50	25.03	29 68,150	15 35,250	84 1,97,400
24 Oct	305.95	8 ₹ 18,800	1.6 3760.00	25.28	11 25,850	6 14,100	69 1,62,150
23 Oct	309.05	6.4 ₹ 15,040	-0.1 -235.00	23.58	13 30,550	7 16,450	63 1,48,050
21 Oct	311.80	6.5 ₹ 15,275	-0.3 -705.00	25.33	3 7,050	0 0	55 1,29,250
20 Oct	310.70	6.8 ₹ 15,980	-0.85 -1997.50	25.51	50 1,17,500	23 54,050	54 1,26,900
17 Oct	309.30	7.65 ₹ 17,977.5	0.4 940.00	25.85	23 54,050	6 14,100	31 72,850
16 Oct	312.10	7.25 ₹ 17,037.5	-2.45 -5757.50	-	0 0	5 11,750	0 0
15 Oct	312.65	7.25 ₹ 17,037.5	-2.45 -5757.50	-	12 28,200	5 11,750	25 58,750
14 Oct	305.60	9.55 ₹ 22,442.5	0.4 940.00	26.77	5 11,750	2 4,700	20 47,000
13 Oct	308.45	9.15 ₹ 21,502.5	0.1 235.00	28.01	5 11,750	2 4,700	17 39,950
10 Oct	308.15	9.05 ₹ 21,267.5	-0.1 -235.00	27.12	17 39,950	8 18,800	15 35,250
9 Oct	307.35	9.15 ₹ 21,502.5	-0.95 -2232.50	26.77	7 16,450	2 4,700	7 16,450
8 Oct	304.65	10.1 ₹ 23,735	1.1 2585.00	26.64	5 11,750	3 7,050	4 9,400
7 Oct	309.90	9 ₹ 21,150	-13.45 -31607.50	28.21	1 2,350	0 0	0 0
6 Oct	306.25	22.45 ₹ 52,757.5	0 0.00	2.75	0 0	0 0	0 0
3 Oct	301.70	22.45 ₹ 52,757.5	0 0.00	2.06	0 0	0 0	0 0

For Jio Fin Services Ltd - strike price 300 expiring on 30DEC2025

Delta for 300 PE is -0.43

Historical price for 300 PE is as follows

On 12 Dec JIOFIN was trading at 300.75. The strike last trading price was 4.25, which was -1.5 lower than the previous day. The implied volatity was 19.84, the open interest changed by 8 which increased total open position to 2717

On 11 Dec JIOFIN was trading at 298.45. The strike last trading price was 5.5, which was -6 lower than the previous day. The implied volatity was 20.35, the open interest changed by -134 which decreased total open position to 2706

On 10 Dec JIOFIN was trading at 290.85. The strike last trading price was 11.55, which was 2.2 higher than the previous day. The implied volatity was 25.71, the open interest changed by -51 which decreased total open position to 2843

On 9 Dec JIOFIN was trading at 293.20. The strike last trading price was 8.9, which was 1.3 higher than the previous day. The implied volatity was 22.09, the open interest changed by -165 which decreased total open position to 2894

On 8 Dec JIOFIN was trading at 297.20. The strike last trading price was 8.25, which was 4.2 higher than the previous day. The implied volatity was 24.67, the open interest changed by 112 which increased total open position to 3058

On 5 Dec JIOFIN was trading at 303.75. The strike last trading price was 3.9, which was -0.9 lower than the previous day. The implied volatity was 20.45, the open interest changed by -8 which decreased total open position to 2964

On 4 Dec JIOFIN was trading at 302.25. The strike last trading price was 4.95, which was -1.15 lower than the previous day. The implied volatity was 20.84, the open interest changed by -13 which decreased total open position to 2977

On 3 Dec JIOFIN was trading at 301.00. The strike last trading price was 5.7, which was 1.45 higher than the previous day. The implied volatity was 22.14, the open interest changed by 292 which increased total open position to 2995

On 2 Dec JIOFIN was trading at 304.85. The strike last trading price was 4.2, which was -0.4 lower than the previous day. The implied volatity was 22.11, the open interest changed by -1 which decreased total open position to 2709

On 1 Dec JIOFIN was trading at 304.75. The strike last trading price was 4.4, which was 0.4 higher than the previous day. The implied volatity was 22.25, the open interest changed by -3 which decreased total open position to 2706

On 28 Nov JIOFIN was trading at 306.20. The strike last trading price was 3.95, which was -0.1 lower than the previous day. The implied volatity was 21.34, the open interest changed by 524 which increased total open position to 2713

On 27 Nov JIOFIN was trading at 306.45. The strike last trading price was 4, which was 0.35 higher than the previous day. The implied volatity was 21.35, the open interest changed by -36 which decreased total open position to 2190

On 26 Nov JIOFIN was trading at 308.00. The strike last trading price was 3.6, which was -3.2 lower than the previous day. The implied volatity was 21.28, the open interest changed by 247 which increased total open position to 2228

On 25 Nov JIOFIN was trading at 300.80. The strike last trading price was 6.55, which was -0.8 lower than the previous day. The implied volatity was 22.69, the open interest changed by 501 which increased total open position to 1979

On 24 Nov JIOFIN was trading at 299.85. The strike last trading price was 7.5, which was 1.25 higher than the previous day. The implied volatity was 24.02, the open interest changed by 487 which increased total open position to 1465

On 21 Nov JIOFIN was trading at 303.55. The strike last trading price was 6.55, which was 1.8 higher than the previous day. The implied volatity was 24.73, the open interest changed by 122 which increased total open position to 974

On 20 Nov JIOFIN was trading at 308.35. The strike last trading price was 4.7, which was -1.6 lower than the previous day. The implied volatity was 23.88, the open interest changed by 117 which increased total open position to 849

On 19 Nov JIOFIN was trading at 304.45. The strike last trading price was 6.15, which was -0.15 lower than the previous day. The implied volatity was 23.95, the open interest changed by 106 which increased total open position to 733

On 18 Nov JIOFIN was trading at 305.95. The strike last trading price was 6.5, which was 2.3 higher than the previous day. The implied volatity was 25.71, the open interest changed by 85 which increased total open position to 623

On 17 Nov JIOFIN was trading at 312.00. The strike last trading price was 4.1, which was 0.55 higher than the previous day. The implied volatity was 24.35, the open interest changed by 13 which increased total open position to 536

On 14 Nov JIOFIN was trading at 314.90. The strike last trading price was 3.35, which was -1.2 lower than the previous day. The implied volatity was 23.28, the open interest changed by -6 which decreased total open position to 523

On 13 Nov JIOFIN was trading at 310.70. The strike last trading price was 4.45, which was -0.35 lower than the previous day. The implied volatity was 23.48, the open interest changed by 186 which increased total open position to 532

On 12 Nov JIOFIN was trading at 309.50. The strike last trading price was 4.75, which was -1.9 lower than the previous day. The implied volatity was 23.29, the open interest changed by 4 which increased total open position to 347

On 11 Nov JIOFIN was trading at 304.90. The strike last trading price was 6.7, which was -1.3 lower than the previous day. The implied volatity was 24.52, the open interest changed by 14 which increased total open position to 342

On 10 Nov JIOFIN was trading at 301.95. The strike last trading price was 8, which was -1.35 lower than the previous day. The implied volatity was 24.17, the open interest changed by 3 which increased total open position to 325

On 7 Nov JIOFIN was trading at 299.30. The strike last trading price was 9.35, which was -0.95 lower than the previous day. The implied volatity was 24.82, the open interest changed by 9 which increased total open position to 322

On 6 Nov JIOFIN was trading at 298.10. The strike last trading price was 10.4, which was 1.6 higher than the previous day. The implied volatity was 25.35, the open interest changed by 21 which increased total open position to 312

On 4 Nov JIOFIN was trading at 301.90. The strike last trading price was 8.9, which was 2.35 higher than the previous day. The implied volatity was 25.58, the open interest changed by 121 which increased total open position to 291

On 3 Nov JIOFIN was trading at 306.80. The strike last trading price was 6.55, which was -0.1 lower than the previous day. The implied volatity was 24.04, the open interest changed by 16 which increased total open position to 170

On 31 Oct JIOFIN was trading at 306.80. The strike last trading price was 6.55, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 154

On 30 Oct JIOFIN was trading at 309.80. The strike last trading price was 5.9, which was -0.05 lower than the previous day. The implied volatity was 23.97, the open interest changed by 28 which increased total open position to 128

On 29 Oct JIOFIN was trading at 309.75. The strike last trading price was 5.95, which was -1.15 lower than the previous day. The implied volatity was 24.32, the open interest changed by 12 which increased total open position to 101

On 28 Oct JIOFIN was trading at 307.95. The strike last trading price was 6.8, which was -0.95 lower than the previous day. The implied volatity was 24.77, the open interest changed by 4 which increased total open position to 89

On 27 Oct JIOFIN was trading at 305.55. The strike last trading price was 7.75, which was -0.25 lower than the previous day. The implied volatity was 25.03, the open interest changed by 15 which increased total open position to 84

On 24 Oct JIOFIN was trading at 305.95. The strike last trading price was 8, which was 1.6 higher than the previous day. The implied volatity was 25.28, the open interest changed by 6 which increased total open position to 69

On 23 Oct JIOFIN was trading at 309.05. The strike last trading price was 6.4, which was -0.1 lower than the previous day. The implied volatity was 23.58, the open interest changed by 7 which increased total open position to 63

On 21 Oct JIOFIN was trading at 311.80. The strike last trading price was 6.5, which was -0.3 lower than the previous day. The implied volatity was 25.33, the open interest changed by 0 which decreased total open position to 55

On 20 Oct JIOFIN was trading at 310.70. The strike last trading price was 6.8, which was -0.85 lower than the previous day. The implied volatity was 25.51, the open interest changed by 23 which increased total open position to 54

On 17 Oct JIOFIN was trading at 309.30. The strike last trading price was 7.65, which was 0.4 higher than the previous day. The implied volatity was 25.85, the open interest changed by 6 which increased total open position to 31

On 16 Oct JIOFIN was trading at 312.10. The strike last trading price was 7.25, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 15 Oct JIOFIN was trading at 312.65. The strike last trading price was 7.25, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 25

On 14 Oct JIOFIN was trading at 305.60. The strike last trading price was 9.55, which was 0.4 higher than the previous day. The implied volatity was 26.77, the open interest changed by 2 which increased total open position to 20

On 13 Oct JIOFIN was trading at 308.45. The strike last trading price was 9.15, which was 0.1 higher than the previous day. The implied volatity was 28.01, the open interest changed by 2 which increased total open position to 17

On 10 Oct JIOFIN was trading at 308.15. The strike last trading price was 9.05, which was -0.1 lower than the previous day. The implied volatity was 27.12, the open interest changed by 8 which increased total open position to 15

On 9 Oct JIOFIN was trading at 307.35. The strike last trading price was 9.15, which was -0.95 lower than the previous day. The implied volatity was 26.77, the open interest changed by 2 which increased total open position to 7

On 8 Oct JIOFIN was trading at 304.65. The strike last trading price was 10.1, which was 1.1 higher than the previous day. The implied volatity was 26.64, the open interest changed by 3 which increased total open position to 4

On 7 Oct JIOFIN was trading at 309.90. The strike last trading price was 9, which was -13.45 lower than the previous day. The implied volatity was 28.21, the open interest changed by 0 which decreased total open position to 0

On 6 Oct JIOFIN was trading at 306.25. The strike last trading price was 22.45, which was 0 lower than the previous day. The implied volatity was 2.75, the open interest changed by 0 which decreased total open position to 0

On 3 Oct JIOFIN was trading at 301.70. The strike last trading price was 22.45, which was 0 lower than the previous day. The implied volatity was 2.06, 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