`
[--[65.84.65.76]--]
JIOFIN
Jio Fin Services Ltd

304.95 -0.60 (-0.20%)

Back to Option Chain


Historical option data for JIOFIN

27 Dec 2024 04:14 PM IST
JIOFIN 30JAN2025 300 CE
Delta: 0.65
Vega: 0.35
Theta: -0.18
Gamma: 0.02
Date Close Ltp Change IV Volume Change OI OI
27 Dec 304.95 13.95 -0.85 25.62 242 74 296
26 Dec 305.55 14.8 -0.20 27.34 238 88 222
24 Dec 304.70 15 -0.90 27.57 88 16 132
23 Dec 304.70 15.9 -0.80 29.59 145 33 115
20 Dec 304.30 16.7 -5.10 29.36 111 64 82
19 Dec 313.00 21.8 -15.35 27.06 19 16 16
18 Dec 324.60 37.15 0.00 - 0 0 0
17 Dec 337.10 37.15 0.00 - 0 0 0
16 Dec 340.35 37.15 0.00 - 0 0 0
13 Dec 339.75 37.15 0.00 - 0 0 0
12 Dec 338.30 37.15 0.00 - 0 0 0
11 Dec 343.00 37.15 0.00 - 0 0 0
10 Dec 335.10 37.15 0.00 - 0 0 0
9 Dec 336.85 37.15 0.00 - 0 0 0
6 Dec 338.90 37.15 0.00 - 0 0 0
5 Dec 341.50 37.15 0.00 - 0 0 0
4 Dec 345.20 37.15 0.00 - 0 0 0
3 Dec 340.35 37.15 0.00 - 0 0 0
2 Dec 329.70 37.15 - 0 0 0


For Jio Fin Services Ltd - strike price 300 expiring on 30JAN2025

Delta for 300 CE is 0.65

Historical price for 300 CE is as follows

On 27 Dec JIOFIN was trading at 304.95. The strike last trading price was 13.95, which was -0.85 lower than the previous day. The implied volatity was 25.62, the open interest changed by 74 which increased total open position to 296


On 26 Dec JIOFIN was trading at 305.55. The strike last trading price was 14.8, which was -0.20 lower than the previous day. The implied volatity was 27.34, the open interest changed by 88 which increased total open position to 222


On 24 Dec JIOFIN was trading at 304.70. The strike last trading price was 15, which was -0.90 lower than the previous day. The implied volatity was 27.57, the open interest changed by 16 which increased total open position to 132


On 23 Dec JIOFIN was trading at 304.70. The strike last trading price was 15.9, which was -0.80 lower than the previous day. The implied volatity was 29.59, the open interest changed by 33 which increased total open position to 115


On 20 Dec JIOFIN was trading at 304.30. The strike last trading price was 16.7, which was -5.10 lower than the previous day. The implied volatity was 29.36, the open interest changed by 64 which increased total open position to 82


On 19 Dec JIOFIN was trading at 313.00. The strike last trading price was 21.8, which was -15.35 lower than the previous day. The implied volatity was 27.06, the open interest changed by 16 which increased total open position to 16


On 18 Dec JIOFIN was trading at 324.60. The strike last trading price was 37.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 17 Dec JIOFIN was trading at 337.10. The strike last trading price was 37.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 16 Dec JIOFIN was trading at 340.35. The strike last trading price was 37.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 13 Dec JIOFIN was trading at 339.75. The strike last trading price was 37.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 12 Dec JIOFIN was trading at 338.30. The strike last trading price was 37.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 11 Dec JIOFIN was trading at 343.00. The strike last trading price was 37.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 10 Dec JIOFIN was trading at 335.10. The strike last trading price was 37.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 9 Dec JIOFIN was trading at 336.85. The strike last trading price was 37.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 6 Dec JIOFIN was trading at 338.90. The strike last trading price was 37.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 5 Dec JIOFIN was trading at 341.50. The strike last trading price was 37.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 4 Dec JIOFIN was trading at 345.20. The strike last trading price was 37.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 3 Dec JIOFIN was trading at 340.35. The strike last trading price was 37.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 2 Dec JIOFIN was trading at 329.70. The strike last trading price was 37.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


JIOFIN 30JAN2025 300 PE
Delta: -0.36
Vega: 0.35
Theta: -0.11
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
27 Dec 304.95 6.4 -0.40 27.01 472 53 1,488
26 Dec 305.55 6.8 -0.65 27.94 839 354 1,435
24 Dec 304.70 7.45 -0.75 28.74 659 286 1,080
23 Dec 304.70 8.2 -0.65 30.41 712 262 799
20 Dec 304.30 8.85 3.75 31.70 297 57 536
19 Dec 313.00 5.1 2.70 28.46 507 91 478
18 Dec 324.60 2.4 1.40 26.86 509 323 387
17 Dec 337.10 1 0.00 25.93 4 0 63
16 Dec 340.35 1 -0.30 27.09 17 -4 64
13 Dec 339.75 1.3 -0.15 27.53 63 -1 70
12 Dec 338.30 1.45 0.25 27.92 96 -8 72
11 Dec 343.00 1.2 -0.95 28.52 328 30 80
10 Dec 335.10 2.15 0.10 29.01 359 -8 49
9 Dec 336.85 2.05 0.20 29.04 472 29 58
6 Dec 338.90 1.85 -0.10 28.58 6 3 30
5 Dec 341.50 1.95 -0.35 30.07 17 5 30
4 Dec 345.20 2.3 0.10 32.70 49 17 25
3 Dec 340.35 2.2 -1.65 30.84 17 3 9
2 Dec 329.70 3.85 30.70 7 5 6


For Jio Fin Services Ltd - strike price 300 expiring on 30JAN2025

Delta for 300 PE is -0.36

Historical price for 300 PE is as follows

On 27 Dec JIOFIN was trading at 304.95. The strike last trading price was 6.4, which was -0.40 lower than the previous day. The implied volatity was 27.01, the open interest changed by 53 which increased total open position to 1488


On 26 Dec JIOFIN was trading at 305.55. The strike last trading price was 6.8, which was -0.65 lower than the previous day. The implied volatity was 27.94, the open interest changed by 354 which increased total open position to 1435


On 24 Dec JIOFIN was trading at 304.70. The strike last trading price was 7.45, which was -0.75 lower than the previous day. The implied volatity was 28.74, the open interest changed by 286 which increased total open position to 1080


On 23 Dec JIOFIN was trading at 304.70. The strike last trading price was 8.2, which was -0.65 lower than the previous day. The implied volatity was 30.41, the open interest changed by 262 which increased total open position to 799


On 20 Dec JIOFIN was trading at 304.30. The strike last trading price was 8.85, which was 3.75 higher than the previous day. The implied volatity was 31.70, the open interest changed by 57 which increased total open position to 536


On 19 Dec JIOFIN was trading at 313.00. The strike last trading price was 5.1, which was 2.70 higher than the previous day. The implied volatity was 28.46, the open interest changed by 91 which increased total open position to 478


On 18 Dec JIOFIN was trading at 324.60. The strike last trading price was 2.4, which was 1.40 higher than the previous day. The implied volatity was 26.86, the open interest changed by 323 which increased total open position to 387


On 17 Dec JIOFIN was trading at 337.10. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 25.93, the open interest changed by 0 which decreased total open position to 63


On 16 Dec JIOFIN was trading at 340.35. The strike last trading price was 1, which was -0.30 lower than the previous day. The implied volatity was 27.09, the open interest changed by -4 which decreased total open position to 64


On 13 Dec JIOFIN was trading at 339.75. The strike last trading price was 1.3, which was -0.15 lower than the previous day. The implied volatity was 27.53, the open interest changed by -1 which decreased total open position to 70


On 12 Dec JIOFIN was trading at 338.30. The strike last trading price was 1.45, which was 0.25 higher than the previous day. The implied volatity was 27.92, the open interest changed by -8 which decreased total open position to 72


On 11 Dec JIOFIN was trading at 343.00. The strike last trading price was 1.2, which was -0.95 lower than the previous day. The implied volatity was 28.52, the open interest changed by 30 which increased total open position to 80


On 10 Dec JIOFIN was trading at 335.10. The strike last trading price was 2.15, which was 0.10 higher than the previous day. The implied volatity was 29.01, the open interest changed by -8 which decreased total open position to 49


On 9 Dec JIOFIN was trading at 336.85. The strike last trading price was 2.05, which was 0.20 higher than the previous day. The implied volatity was 29.04, the open interest changed by 29 which increased total open position to 58


On 6 Dec JIOFIN was trading at 338.90. The strike last trading price was 1.85, which was -0.10 lower than the previous day. The implied volatity was 28.58, the open interest changed by 3 which increased total open position to 30


On 5 Dec JIOFIN was trading at 341.50. The strike last trading price was 1.95, which was -0.35 lower than the previous day. The implied volatity was 30.07, the open interest changed by 5 which increased total open position to 30


On 4 Dec JIOFIN was trading at 345.20. The strike last trading price was 2.3, which was 0.10 higher than the previous day. The implied volatity was 32.70, the open interest changed by 17 which increased total open position to 25


On 3 Dec JIOFIN was trading at 340.35. The strike last trading price was 2.2, which was -1.65 lower than the previous day. The implied volatity was 30.84, the open interest changed by 3 which increased total open position to 9


On 2 Dec JIOFIN was trading at 329.70. The strike last trading price was 3.85, which was lower than the previous day. The implied volatity was 30.70, the open interest changed by 5 which increased total open position to 6