JIOFIN
Jio Fin Services Ltd
Historical option data for JIOFIN
20 Feb 2026 04:13 PM IST
| JIOFIN 24-FEB-2026 305 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 258.60 | 0.05 | 0 | - | 8 | 0 | 293 | |||||||||
| 19 Feb | 258.60 | 0.05 | -0.05 | 52.4 | 86 | -52 | 293 | |||||||||
| 18 Feb | 264.10 | 0.1 | 0.05 | 51.26 | 10 | 0 | 347 | |||||||||
| 17 Feb | 262.30 | 0.05 | -0.1 | 45.59 | 113 | -31 | 340 | |||||||||
| 16 Feb | 262.55 | 0.15 | 0 | 48.58 | 134 | -18 | 368 | |||||||||
| 13 Feb | 263.95 | 0.15 | -0.05 | 40.07 | 283 | -88 | 386 | |||||||||
| 12 Feb | 267.55 | 0.25 | -0.1 | 37.96 | 295 | -45 | 474 | |||||||||
| 11 Feb | 270.30 | 0.35 | -0.1 | 36.41 | 321 | -3 | 519 | |||||||||
|
|
||||||||||||||||
| 10 Feb | 270.20 | 0.4 | -0.05 | 35.58 | 330 | 62 | 522 | |||||||||
| 9 Feb | 269.25 | 0.45 | -0.05 | 36.59 | 372 | 37 | 463 | |||||||||
| 6 Feb | 268.10 | 0.45 | -0.2 | 34.05 | 587 | 13 | 430 | |||||||||
| 5 Feb | 269.95 | 0.7 | 0 | 34.69 | 395 | -50 | 418 | |||||||||
| 4 Feb | 268.00 | 0.7 | 0.1 | 35.52 | 318 | 47 | 470 | |||||||||
| 3 Feb | 263.90 | 0.6 | 0.35 | 36.12 | 824 | 35 | 421 | |||||||||
| 2 Feb | 244.10 | 0.25 | 0 | 43.4 | 143 | -8 | 387 | |||||||||
| 1 Feb | 242.30 | 0.25 | -0.2 | 44.32 | 267 | 59 | 394 | |||||||||
| 30 Jan | 254.50 | 0.45 | 0 | 38.44 | 29 | 3 | 335 | |||||||||
| 29 Jan | 254.50 | 0.45 | 0 | 37.31 | 262 | 87 | 332 | |||||||||
| 28 Jan | 255.20 | 0.45 | -0.05 | 35.49 | 298 | 75 | 246 | |||||||||
| 27 Jan | 256.05 | 0.5 | -0.1 | 34.77 | 165 | 11 | 170 | |||||||||
| 23 Jan | 252.90 | 0.6 | -0.3 | 36.15 | 90 | 32 | 159 | |||||||||
| 22 Jan | 262.60 | 0.9 | -0.15 | 31.61 | 79 | 17 | 127 | |||||||||
| 21 Jan | 263.25 | 1.05 | -0.1 | 32.35 | 75 | 9 | 109 | |||||||||
| 20 Jan | 265.50 | 1.15 | -0.9 | 31.26 | 127 | 14 | 98 | |||||||||
| 19 Jan | 275.65 | 2 | -0.6 | 28.75 | 29 | 3 | 84 | |||||||||
| 16 Jan | 278.80 | 2.45 | -2.6 | 27.11 | 84 | 38 | 80 | |||||||||
| 14 Jan | 287.00 | 4.9 | -0.05 | 26.79 | 43 | -5 | 42 | |||||||||
| 13 Jan | 284.60 | 4.95 | -0.9 | 29.36 | 20 | 7 | 47 | |||||||||
| 12 Jan | 288.25 | 5.85 | 0.15 | 27.65 | 34 | 16 | 41 | |||||||||
| 9 Jan | 287.25 | 5.7 | -2.3 | 26.94 | 35 | 12 | 25 | |||||||||
| 8 Jan | 293.55 | 8 | -5 | 27.65 | 12 | 10 | 13 | |||||||||
| 7 Jan | 303.50 | 13 | 4.25 | 26.23 | 3 | 1 | 2 | |||||||||
| 6 Jan | 298.55 | 8.75 | -2.25 | 22.59 | 1 | 0 | 0 | |||||||||
| 5 Jan | 300.40 | 11 | 0 | 0.23 | 0 | 0 | 0 | |||||||||
| 2 Jan | 301.70 | 11 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 295.70 | 11 | 0 | 1.46 | 0 | 0 | 0 | |||||||||
| 31 Dec | 294.95 | 11 | 0 | 1.6 | 0 | 0 | 0 | |||||||||
For Jio Fin Services Ltd - strike price 305 expiring on 24FEB2026
Delta for 305 CE is -
Historical price for 305 CE is as follows
On 20 Feb JIOFIN was trading at 258.60. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 293
On 19 Feb JIOFIN was trading at 258.60. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 52.4, the open interest changed by -52 which decreased total open position to 293
On 18 Feb JIOFIN was trading at 264.10. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 51.26, the open interest changed by 0 which decreased total open position to 347
On 17 Feb JIOFIN was trading at 262.30. The strike last trading price was 0.05, which was -0.1 lower than the previous day. The implied volatity was 45.59, the open interest changed by -31 which decreased total open position to 340
On 16 Feb JIOFIN was trading at 262.55. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 48.58, the open interest changed by -18 which decreased total open position to 368
On 13 Feb JIOFIN was trading at 263.95. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 40.07, the open interest changed by -88 which decreased total open position to 386
On 12 Feb JIOFIN was trading at 267.55. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 37.96, the open interest changed by -45 which decreased total open position to 474
On 11 Feb JIOFIN was trading at 270.30. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 36.41, the open interest changed by -3 which decreased total open position to 519
On 10 Feb JIOFIN was trading at 270.20. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 35.58, the open interest changed by 62 which increased total open position to 522
On 9 Feb JIOFIN was trading at 269.25. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 36.59, the open interest changed by 37 which increased total open position to 463
On 6 Feb JIOFIN was trading at 268.10. The strike last trading price was 0.45, which was -0.2 lower than the previous day. The implied volatity was 34.05, the open interest changed by 13 which increased total open position to 430
On 5 Feb JIOFIN was trading at 269.95. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was 34.69, the open interest changed by -50 which decreased total open position to 418
On 4 Feb JIOFIN was trading at 268.00. The strike last trading price was 0.7, which was 0.1 higher than the previous day. The implied volatity was 35.52, the open interest changed by 47 which increased total open position to 470
On 3 Feb JIOFIN was trading at 263.90. The strike last trading price was 0.6, which was 0.35 higher than the previous day. The implied volatity was 36.12, the open interest changed by 35 which increased total open position to 421
On 2 Feb JIOFIN was trading at 244.10. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 43.4, the open interest changed by -8 which decreased total open position to 387
On 1 Feb JIOFIN was trading at 242.30. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was 44.32, the open interest changed by 59 which increased total open position to 394
On 30 Jan JIOFIN was trading at 254.50. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 38.44, the open interest changed by 3 which increased total open position to 335
On 29 Jan JIOFIN was trading at 254.50. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 37.31, the open interest changed by 87 which increased total open position to 332
On 28 Jan JIOFIN was trading at 255.20. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 35.49, the open interest changed by 75 which increased total open position to 246
On 27 Jan JIOFIN was trading at 256.05. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 34.77, the open interest changed by 11 which increased total open position to 170
On 23 Jan JIOFIN was trading at 252.90. The strike last trading price was 0.6, which was -0.3 lower than the previous day. The implied volatity was 36.15, the open interest changed by 32 which increased total open position to 159
On 22 Jan JIOFIN was trading at 262.60. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 31.61, the open interest changed by 17 which increased total open position to 127
On 21 Jan JIOFIN was trading at 263.25. The strike last trading price was 1.05, which was -0.1 lower than the previous day. The implied volatity was 32.35, the open interest changed by 9 which increased total open position to 109
On 20 Jan JIOFIN was trading at 265.50. The strike last trading price was 1.15, which was -0.9 lower than the previous day. The implied volatity was 31.26, the open interest changed by 14 which increased total open position to 98
On 19 Jan JIOFIN was trading at 275.65. The strike last trading price was 2, which was -0.6 lower than the previous day. The implied volatity was 28.75, the open interest changed by 3 which increased total open position to 84
On 16 Jan JIOFIN was trading at 278.80. The strike last trading price was 2.45, which was -2.6 lower than the previous day. The implied volatity was 27.11, the open interest changed by 38 which increased total open position to 80
On 14 Jan JIOFIN was trading at 287.00. The strike last trading price was 4.9, which was -0.05 lower than the previous day. The implied volatity was 26.79, the open interest changed by -5 which decreased total open position to 42
On 13 Jan JIOFIN was trading at 284.60. The strike last trading price was 4.95, which was -0.9 lower than the previous day. The implied volatity was 29.36, the open interest changed by 7 which increased total open position to 47
On 12 Jan JIOFIN was trading at 288.25. The strike last trading price was 5.85, which was 0.15 higher than the previous day. The implied volatity was 27.65, the open interest changed by 16 which increased total open position to 41
On 9 Jan JIOFIN was trading at 287.25. The strike last trading price was 5.7, which was -2.3 lower than the previous day. The implied volatity was 26.94, the open interest changed by 12 which increased total open position to 25
On 8 Jan JIOFIN was trading at 293.55. The strike last trading price was 8, which was -5 lower than the previous day. The implied volatity was 27.65, the open interest changed by 10 which increased total open position to 13
On 7 Jan JIOFIN was trading at 303.50. The strike last trading price was 13, which was 4.25 higher than the previous day. The implied volatity was 26.23, the open interest changed by 1 which increased total open position to 2
On 6 Jan JIOFIN was trading at 298.55. The strike last trading price was 8.75, which was -2.25 lower than the previous day. The implied volatity was 22.59, the open interest changed by 0 which decreased total open position to 0
On 5 Jan JIOFIN was trading at 300.40. The strike last trading price was 11, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0
On 2 Jan JIOFIN was trading at 301.70. The strike last trading price was 11, 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 1 Jan JIOFIN was trading at 295.70. The strike last trading price was 11, which was 0 lower than the previous day. The implied volatity was 1.46, the open interest changed by 0 which decreased total open position to 0
On 31 Dec JIOFIN was trading at 294.95. The strike last trading price was 11, which was 0 lower than the previous day. The implied volatity was 1.6, the open interest changed by 0 which decreased total open position to 0
| JIOFIN 24FEB2026 305 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 258.60 | 47.7 | 6.7 | - | 14 | -7 | 31 |
| 19 Feb | 258.60 | 41 | 6.4 | - | 0 | 0 | 38 |
| 18 Feb | 264.10 | 41 | 6.4 | 61.37 | 3 | -2 | 39 |
| 17 Feb | 262.30 | 34.6 | -0.4 | - | 0 | 0 | 41 |
| 16 Feb | 262.55 | 34.6 | -0.4 | - | 0 | 0 | 41 |
| 13 Feb | 263.95 | 34.6 | -0.4 | - | 0 | 0 | 41 |
| 12 Feb | 267.55 | 34.6 | -0.4 | - | 0 | 0 | 41 |
| 11 Feb | 270.30 | 34.6 | -0.4 | - | 0 | 0 | 41 |
| 10 Feb | 270.20 | 34.6 | -0.4 | - | 0 | 0 | 41 |
| 9 Feb | 269.25 | 34.6 | -0.4 | 18.92 | 5 | -1 | 43 |
| 6 Feb | 268.10 | 35 | -1 | - | 0 | 0 | 44 |
| 5 Feb | 269.95 | 35 | -1 | 42.46 | 2 | 0 | 46 |
| 4 Feb | 268.00 | 36 | -36.85 | 33.25 | 4 | -2 | 47 |
| 3 Feb | 263.90 | 72.85 | 22.35 | - | 0 | 0 | 49 |
| 2 Feb | 244.10 | 72.85 | 22.35 | - | 1 | 0 | 49 |
| 1 Feb | 242.30 | 50.5 | 8.5 | - | 0 | 0 | 49 |
| 30 Jan | 254.50 | 50.5 | 8.5 | - | 0 | 0 | 49 |
| 29 Jan | 254.50 | 50.5 | 8.5 | - | 0 | 0 | 0 |
| 28 Jan | 255.20 | 50.5 | 8.5 | - | 0 | 0 | 49 |
| 27 Jan | 256.05 | 50.5 | 8.5 | 63.4 | 11 | 10 | 48 |
| 23 Jan | 252.90 | 42 | 0.25 | 40.31 | 1 | 0 | 37 |
| 22 Jan | 262.60 | 41.75 | 4.95 | 44.93 | 11 | 10 | 36 |
| 21 Jan | 263.25 | 36.8 | 7 | 17.37 | 7 | 6 | 25 |
| 20 Jan | 265.50 | 29.8 | 3.45 | - | 0 | 0 | 19 |
| 19 Jan | 275.65 | 29.8 | 3.45 | 31.88 | 6 | 5 | 18 |
| 16 Jan | 278.80 | 26.35 | 6.25 | 27.49 | 1 | 0 | 12 |
| 14 Jan | 287.00 | 20.1 | -3.9 | 29.42 | 2 | 0 | 10 |
| 13 Jan | 284.60 | 24 | 3.35 | 34.33 | 10 | 4 | 4 |
| 12 Jan | 288.25 | 20.65 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 287.25 | 20.65 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 293.55 | 20.65 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 303.50 | 20.65 | 0 | 0.87 | 0 | 0 | 0 |
| 6 Jan | 298.55 | 20.65 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 300.40 | 20.65 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 301.70 | 20.65 | 0 | 0.4 | 0 | 0 | 0 |
| 1 Jan | 295.70 | 20.65 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 294.95 | 20.65 | 0 | - | 0 | 0 | 0 |
For Jio Fin Services Ltd - strike price 305 expiring on 24FEB2026
Delta for 305 PE is -
Historical price for 305 PE is as follows
On 20 Feb JIOFIN was trading at 258.60. The strike last trading price was 47.7, which was 6.7 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 31
On 19 Feb JIOFIN was trading at 258.60. The strike last trading price was 41, which was 6.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 18 Feb JIOFIN was trading at 264.10. The strike last trading price was 41, which was 6.4 higher than the previous day. The implied volatity was 61.37, the open interest changed by -2 which decreased total open position to 39
On 17 Feb JIOFIN was trading at 262.30. The strike last trading price was 34.6, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 16 Feb JIOFIN was trading at 262.55. The strike last trading price was 34.6, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 13 Feb JIOFIN was trading at 263.95. The strike last trading price was 34.6, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 12 Feb JIOFIN was trading at 267.55. The strike last trading price was 34.6, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 11 Feb JIOFIN was trading at 270.30. The strike last trading price was 34.6, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 10 Feb JIOFIN was trading at 270.20. The strike last trading price was 34.6, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 9 Feb JIOFIN was trading at 269.25. The strike last trading price was 34.6, which was -0.4 lower than the previous day. The implied volatity was 18.92, the open interest changed by -1 which decreased total open position to 43
On 6 Feb JIOFIN was trading at 268.10. The strike last trading price was 35, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 5 Feb JIOFIN was trading at 269.95. The strike last trading price was 35, which was -1 lower than the previous day. The implied volatity was 42.46, the open interest changed by 0 which decreased total open position to 46
On 4 Feb JIOFIN was trading at 268.00. The strike last trading price was 36, which was -36.85 lower than the previous day. The implied volatity was 33.25, the open interest changed by -2 which decreased total open position to 47
On 3 Feb JIOFIN was trading at 263.90. The strike last trading price was 72.85, which was 22.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49
On 2 Feb JIOFIN was trading at 244.10. The strike last trading price was 72.85, which was 22.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49
On 1 Feb JIOFIN was trading at 242.30. The strike last trading price was 50.5, which was 8.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49
On 30 Jan JIOFIN was trading at 254.50. The strike last trading price was 50.5, which was 8.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49
On 29 Jan JIOFIN was trading at 254.50. The strike last trading price was 50.5, which was 8.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan JIOFIN was trading at 255.20. The strike last trading price was 50.5, which was 8.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49
On 27 Jan JIOFIN was trading at 256.05. The strike last trading price was 50.5, which was 8.5 higher than the previous day. The implied volatity was 63.4, the open interest changed by 10 which increased total open position to 48
On 23 Jan JIOFIN was trading at 252.90. The strike last trading price was 42, which was 0.25 higher than the previous day. The implied volatity was 40.31, the open interest changed by 0 which decreased total open position to 37
On 22 Jan JIOFIN was trading at 262.60. The strike last trading price was 41.75, which was 4.95 higher than the previous day. The implied volatity was 44.93, the open interest changed by 10 which increased total open position to 36
On 21 Jan JIOFIN was trading at 263.25. The strike last trading price was 36.8, which was 7 higher than the previous day. The implied volatity was 17.37, the open interest changed by 6 which increased total open position to 25
On 20 Jan JIOFIN was trading at 265.50. The strike last trading price was 29.8, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 19 Jan JIOFIN was trading at 275.65. The strike last trading price was 29.8, which was 3.45 higher than the previous day. The implied volatity was 31.88, the open interest changed by 5 which increased total open position to 18
On 16 Jan JIOFIN was trading at 278.80. The strike last trading price was 26.35, which was 6.25 higher than the previous day. The implied volatity was 27.49, the open interest changed by 0 which decreased total open position to 12
On 14 Jan JIOFIN was trading at 287.00. The strike last trading price was 20.1, which was -3.9 lower than the previous day. The implied volatity was 29.42, the open interest changed by 0 which decreased total open position to 10
On 13 Jan JIOFIN was trading at 284.60. The strike last trading price was 24, which was 3.35 higher than the previous day. The implied volatity was 34.33, the open interest changed by 4 which increased total open position to 4
On 12 Jan JIOFIN was trading at 288.25. The strike last trading price was 20.65, 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 9 Jan JIOFIN was trading at 287.25. The strike last trading price was 20.65, 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 8 Jan JIOFIN was trading at 293.55. The strike last trading price was 20.65, 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 7 Jan JIOFIN was trading at 303.50. The strike last trading price was 20.65, which was 0 lower than the previous day. The implied volatity was 0.87, the open interest changed by 0 which decreased total open position to 0
On 6 Jan JIOFIN was trading at 298.55. The strike last trading price was 20.65, 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 5 Jan JIOFIN was trading at 300.40. The strike last trading price was 20.65, 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 2 Jan JIOFIN was trading at 301.70. The strike last trading price was 20.65, which was 0 lower than the previous day. The implied volatity was 0.4, the open interest changed by 0 which decreased total open position to 0
On 1 Jan JIOFIN was trading at 295.70. The strike last trading price was 20.65, 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 31 Dec JIOFIN was trading at 294.95. The strike last trading price was 20.65, 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
