JIOFIN

Jio Fin Services Ltd

298.9 +0.20 (0.07%)

L: 298.05 H: 302.6

Back to Option Chain

Historical option data for JIOFIN
24 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 27-JAN-2026 305 CE
Delta: 0.45 Vega: 0.36 Theta: -0.15 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	298.90	6.65 ₹ 15,627.5	0 0.00	22.61	666 15,65,100	167 3,92,450	429 10,08,150
23 Dec	298.70	6.65 ₹ 15,627.5	-0.25 -587.50	22.44	262 6,15,700	89 2,09,150	263 6,18,050
22 Dec	298.75	7 ₹ 16,450	0.8 1880.00	22.12	124 2,91,400	47 1,10,450	177 4,15,950
19 Dec	296.95	6.35 ₹ 14,922.5	1.5 3525.00	21.66	124 2,91,400	24 56,400	129 3,03,150
18 Dec	292.30	4.85 ₹ 11,397.5	-0.4 -940.00	22.27	43 1,01,050	25 58,750	105 2,46,750
17 Dec	293.15	5.3 ₹ 12,455	-1.05 -2467.50	22.52	35 82,250	15 35,250	79 1,85,650
16 Dec	295.25	6.1 ₹ 14,335	-2.35 -5522.50	22.57	11 25,850	2 4,700	63 1,48,050
15 Dec	299.60	8.45 ₹ 19,857.5	-0.9 -2115.00	22.64	20 47,000	-5 -11,750	60 1,41,000
12 Dec	300.75	9.05 ₹ 21,267.5	0.75 1762.50	21.80	48 1,12,800	20 47,000	66 1,55,100
11 Dec	298.45	8.5 ₹ 19,975	2.7 6345.00	22.71	19 44,650	0 0	45 1,05,750
10 Dec	290.85	5.8 ₹ 13,630	-1 -2350.00	23.68	22 51,700	17 39,950	44 1,03,400
9 Dec	293.20	6.7 ₹ 15,745	-1.75 -4112.50	22.93	35 82,250	13 30,550	28 65,800
8 Dec	297.20	8.45 ₹ 19,857.5	-2.25 -5287.50	24.29	26 61,100	10 23,500	15 35,250
5 Dec	303.75	10.7 ₹ 25,145	-0.3 -705.00	19.75	7 16,450	5 11,750	6 14,100
4 Dec	302.25	11 ₹ 25,850	-5.6 -13160.00	22.63	1 2,350	0 0	0 0

3 Dec	301.00	16.6 ₹ 39,010	0 0.00	-	0 0	0 0	0 0
2 Dec	304.85	16.6 ₹ 39,010	0 0.00	-	0 0	0 0	0 0
1 Dec	304.75	16.6 ₹ 39,010	0 0.00	-	0 0	0 0	0 0
28 Nov	306.20	16.6 ₹ 39,010	0 0.00	-	0 0	0 0	0 0
27 Nov	306.45	16.6 ₹ 39,010	0 0.00	-	0 0	0 0	0 0
26 Nov	308.00	16.6 ₹ 39,010	0 0.00	-	0 0	0 0	0 0

For Jio Fin Services Ltd - strike price 305 expiring on 27JAN2026

Delta for 305 CE is 0.45

Historical price for 305 CE is as follows

On 24 Dec JIOFIN was trading at 298.90. The strike last trading price was 6.65, which was 0 lower than the previous day. The implied volatity was 22.61, the open interest changed by 167 which increased total open position to 429

On 23 Dec JIOFIN was trading at 298.70. The strike last trading price was 6.65, which was -0.25 lower than the previous day. The implied volatity was 22.44, the open interest changed by 89 which increased total open position to 263

On 22 Dec JIOFIN was trading at 298.75. The strike last trading price was 7, which was 0.8 higher than the previous day. The implied volatity was 22.12, the open interest changed by 47 which increased total open position to 177

On 19 Dec JIOFIN was trading at 296.95. The strike last trading price was 6.35, which was 1.5 higher than the previous day. The implied volatity was 21.66, the open interest changed by 24 which increased total open position to 129

On 18 Dec JIOFIN was trading at 292.30. The strike last trading price was 4.85, which was -0.4 lower than the previous day. The implied volatity was 22.27, the open interest changed by 25 which increased total open position to 105

On 17 Dec JIOFIN was trading at 293.15. The strike last trading price was 5.3, which was -1.05 lower than the previous day. The implied volatity was 22.52, the open interest changed by 15 which increased total open position to 79

On 16 Dec JIOFIN was trading at 295.25. The strike last trading price was 6.1, which was -2.35 lower than the previous day. The implied volatity was 22.57, the open interest changed by 2 which increased total open position to 63

On 15 Dec JIOFIN was trading at 299.60. The strike last trading price was 8.45, which was -0.9 lower than the previous day. The implied volatity was 22.64, the open interest changed by -5 which decreased total open position to 60

On 12 Dec JIOFIN was trading at 300.75. The strike last trading price was 9.05, which was 0.75 higher than the previous day. The implied volatity was 21.80, the open interest changed by 20 which increased total open position to 66

On 11 Dec JIOFIN was trading at 298.45. The strike last trading price was 8.5, which was 2.7 higher than the previous day. The implied volatity was 22.71, the open interest changed by 0 which decreased total open position to 45

On 10 Dec JIOFIN was trading at 290.85. The strike last trading price was 5.8, which was -1 lower than the previous day. The implied volatity was 23.68, the open interest changed by 17 which increased total open position to 44

On 9 Dec JIOFIN was trading at 293.20. The strike last trading price was 6.7, which was -1.75 lower than the previous day. The implied volatity was 22.93, the open interest changed by 13 which increased total open position to 28

On 8 Dec JIOFIN was trading at 297.20. The strike last trading price was 8.45, which was -2.25 lower than the previous day. The implied volatity was 24.29, the open interest changed by 10 which increased total open position to 15

On 5 Dec JIOFIN was trading at 303.75. The strike last trading price was 10.7, which was -0.3 lower than the previous day. The implied volatity was 19.75, the open interest changed by 5 which increased total open position to 6

On 4 Dec JIOFIN was trading at 302.25. The strike last trading price was 11, which was -5.6 lower than the previous day. The implied volatity was 22.63, the open interest changed by 0 which decreased total open position to 0

On 3 Dec JIOFIN was trading at 301.00. The strike last trading price was 16.6, 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 Dec JIOFIN was trading at 304.85. The strike last trading price was 16.6, 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 Dec JIOFIN was trading at 304.75. The strike last trading price was 16.6, 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 28 Nov JIOFIN was trading at 306.20. The strike last trading price was 16.6, 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 27 Nov JIOFIN was trading at 306.45. The strike last trading price was 16.6, 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 26 Nov JIOFIN was trading at 308.00. The strike last trading price was 16.6, 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 305 PE
Delta: -0.55 Vega: 0.36 Theta: -0.07 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	298.90	10.1 ₹ 23,735	-0.35 -822.50	22.55	151 3,54,850	116 2,72,600	217 5,09,950
23 Dec	298.70	10.55 ₹ 24,792.5	0.05 117.50	23.29	50 1,17,500	42 98,700	97 2,27,950
22 Dec	298.75	10.4 ₹ 24,440	-1.25 -2937.50	23.71	52 1,22,200	49 1,15,150	54 1,26,900
19 Dec	296.95	11.65 ₹ 27,377.5	-1.45 -3407.50	23.47	4 9,400	2 4,700	4 9,400
18 Dec	292.30	13.25 ₹ 31,137.5	-4.35 -10222.50	-	0 0	0 0	2 4,700
17 Dec	293.15	13.25 ₹ 31,137.5	-4.35 -10222.50	-	0 0	0 0	2 4,700
16 Dec	295.25	13.25 ₹ 31,137.5	-4.35 -10222.50	23.45	2 4,700	1 2,350	1 2,350
15 Dec	299.60	17.6 ₹ 41,360	0 0.00	-	0 0	0 0	0 0
12 Dec	300.75	17.6 ₹ 41,360	0 0.00	-	0 0	0 0	0 0
11 Dec	298.45	17.6 ₹ 41,360	0 0.00	-	0 0	0 0	0 0
10 Dec	290.85	17.6 ₹ 41,360	0 0.00	-	0 0	0 0	0 0
9 Dec	293.20	17.6 ₹ 41,360	0 0.00	-	0 0	0 0	0 0
8 Dec	297.20	17.6 ₹ 41,360	0 0.00	-	0 0	0 0	0 0
5 Dec	303.75	17.6 ₹ 41,360	0 0.00	0.98	0 0	0 0	0 0
4 Dec	302.25	17.6 ₹ 41,360	0 0.00	0.38	0 0	0 0	0 0
3 Dec	301.00	17.6 ₹ 41,360	0 0.00	0.30	0 0	0 0	0 0
2 Dec	304.85	17.6 ₹ 41,360	0 0.00	1.38	0 0	0 0	0 0
1 Dec	304.75	17.6 ₹ 41,360	0 0.00	1.36	0 0	0 0	0 0
28 Nov	306.20	17.6 ₹ 41,360	0 0.00	1.71	0 0	0 0	0 0
27 Nov	306.45	17.6 ₹ 41,360	0 0.00	1.60	0 0	0 0	0 0
26 Nov	308.00	17.6 ₹ 41,360	0 0.00	2.02	0 0	0 0	0 0

For Jio Fin Services Ltd - strike price 305 expiring on 27JAN2026

Delta for 305 PE is -0.55

Historical price for 305 PE is as follows

On 24 Dec JIOFIN was trading at 298.90. The strike last trading price was 10.1, which was -0.35 lower than the previous day. The implied volatity was 22.55, the open interest changed by 116 which increased total open position to 217

On 23 Dec JIOFIN was trading at 298.70. The strike last trading price was 10.55, which was 0.05 higher than the previous day. The implied volatity was 23.29, the open interest changed by 42 which increased total open position to 97

On 22 Dec JIOFIN was trading at 298.75. The strike last trading price was 10.4, which was -1.25 lower than the previous day. The implied volatity was 23.71, the open interest changed by 49 which increased total open position to 54

On 19 Dec JIOFIN was trading at 296.95. The strike last trading price was 11.65, which was -1.45 lower than the previous day. The implied volatity was 23.47, the open interest changed by 2 which increased total open position to 4

On 18 Dec JIOFIN was trading at 292.30. The strike last trading price was 13.25, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 17 Dec JIOFIN was trading at 293.15. The strike last trading price was 13.25, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 16 Dec JIOFIN was trading at 295.25. The strike last trading price was 13.25, which was -4.35 lower than the previous day. The implied volatity was 23.45, the open interest changed by 1 which increased total open position to 1

On 15 Dec JIOFIN was trading at 299.60. The strike last trading price was 17.6, 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 Dec JIOFIN was trading at 300.75. The strike last trading price was 17.6, 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 Dec JIOFIN was trading at 298.45. The strike last trading price was 17.6, 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 Dec JIOFIN was trading at 290.85. The strike last trading price was 17.6, 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 Dec JIOFIN was trading at 293.20. The strike last trading price was 17.6, 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 Dec JIOFIN was trading at 297.20. The strike last trading price was 17.6, 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 Dec JIOFIN was trading at 303.75. The strike last trading price was 17.6, which was 0 lower than the previous day. The implied volatity was 0.98, the open interest changed by 0 which decreased total open position to 0

On 4 Dec JIOFIN was trading at 302.25. The strike last trading price was 17.6, which was 0 lower than the previous day. The implied volatity was 0.38, the open interest changed by 0 which decreased total open position to 0

On 3 Dec JIOFIN was trading at 301.00. The strike last trading price was 17.6, which was 0 lower than the previous day. The implied volatity was 0.30, the open interest changed by 0 which decreased total open position to 0

On 2 Dec JIOFIN was trading at 304.85. The strike last trading price was 17.6, which was 0 lower than the previous day. The implied volatity was 1.38, 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 17.6, which was 0 lower than the previous day. The implied volatity was 1.36, 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 17.6, which was 0 lower than the previous day. The implied volatity was 1.71, 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 17.6, which was 0 lower than the previous day. The implied volatity was 1.60, 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 17.6, which was 0 lower than the previous day. The implied volatity was 2.02, 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