JIOFIN

Jio Fin Services Ltd

302.65 +0.40 (0.13%)

L: 300.25 H: 304.45

Back to Option Chain

Historical option data for JIOFIN
05 Dec 2025 02:48 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 305 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	302.00	5.95 ₹ 13,982.5	-0.4 -940.00	-	2,401 56,42,350	293 6,88,550	2,194 51,55,900
4 Dec	302.25	6.2 ₹ 14,570	0.25 587.50	21.14	1,803 42,37,050	-75 -1,76,250	1,903 44,72,050
3 Dec	301.00	6 ₹ 14,100	-2.4 -5640.00	19.94	2,358 55,41,300	563 13,23,050	1,993 46,83,550
2 Dec	304.85	8.55 ₹ 20,092.5	0.2 470.00	21.40	1,322 31,06,700	64 1,50,400	1,424 33,46,400
1 Dec	304.75	8.4 ₹ 19,740	-0.9 -2115.00	20.79	1,171 27,51,850	125 2,93,750	1,375 32,31,250

28 Nov	306.20	9.4 ₹ 22,090	-0.1 -235.00	20.08	950 22,32,500	3 7,050	1,277 30,00,950
27 Nov	306.45	9.6 ₹ 22,560	-0.9 -2115.00	20.03	906 21,29,100	-19 -44,650	1,274 29,93,900
26 Nov	308.00	10.45 ₹ 24,557.5	3.35 7872.50	19.28	2,340 54,99,000	-97 -2,27,950	1,294 30,40,900
25 Nov	300.80	7.1 ₹ 16,685	-0.1 -235.00	20.36	1,755 41,24,250	459 10,78,650	1,391 32,68,850
24 Nov	299.85	7.05 ₹ 16,567.5	-1.95 -4582.50	21.00	917 21,54,950	401 9,42,350	925 21,73,750
21 Nov	303.55	8.6 ₹ 20,210	-4.15 -9752.50	18.95	656 15,41,600	244 5,73,400	525 12,33,750
20 Nov	308.35	12.8 ₹ 30,080	2.2 5170.00	21.79	265 6,22,750	41 96,350	277 6,50,950
19 Nov	304.45	10.6 ₹ 24,910	-1.65 -3877.50	22.18	284 6,67,400	155 3,64,250	235 5,52,250
18 Nov	305.95	12.05 ₹ 28,317.5	-4.05 -9517.50	23.75	71 1,66,850	20 47,000	78 1,83,300
17 Nov	312.00	16.1 ₹ 37,835	-1.1 -2585.00	22.85	18 42,300	12 28,200	59 1,38,650
14 Nov	314.90	17.2 ₹ 40,420	1.95 4582.50	19.67	4 9,400	-2 -4,700	48 1,12,800
13 Nov	310.70	15.6 ₹ 36,660	1 2350.00	22.53	57 1,33,950	-32 -75,200	49 1,15,150
12 Nov	309.50	14.6 ₹ 34,310	2.05 4817.50	21.51	117 2,74,950	-74 -1,73,900	82 1,92,700
11 Nov	304.90	13 ₹ 30,550	1.85 4347.50	23.90	58 1,36,300	3 7,050	158 3,71,300
10 Nov	301.95	11.35 ₹ 26,672.5	1.35 3172.50	24.67	29 68,150	-6 -14,100	154 3,61,900
7 Nov	299.30	10 ₹ 23,500	0.4 940.00	22.95	51 1,19,850	22 51,700	160 3,76,000
6 Nov	298.10	9.6 ₹ 22,560	-2.1 -4935.00	23.61	148 3,47,800	94 2,20,900	138 3,24,300
4 Nov	301.90	11.75 ₹ 27,612.5	-4.4 -10340.00	23.07	38 89,300	22 51,700	44 1,03,400
3 Nov	306.80	16.15 ₹ 37,952.5	-4.9 -11515.00	26.26	22 51,700	1 2,350	1 2,350
31 Oct	306.80	21.05 ₹ 49,467.5	0 0.00	-	0 0	0 0	0 0
30 Oct	309.80	21.05 ₹ 49,467.5	0 0.00	-	0 0	0 0	0 0
29 Oct	309.75	21.05 ₹ 49,467.5	0 0.00	-	0 0	0 0	0 0

For Jio Fin Services Ltd - strike price 305 expiring on 30DEC2025

Delta for 305 CE is -

Historical price for 305 CE is as follows

On 5 Dec JIOFIN was trading at 302.00. The strike last trading price was 5.95, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 293 which increased total open position to 2194

On 4 Dec JIOFIN was trading at 302.25. The strike last trading price was 6.2, which was 0.25 higher than the previous day. The implied volatity was 21.14, the open interest changed by -75 which decreased total open position to 1903

On 3 Dec JIOFIN was trading at 301.00. The strike last trading price was 6, which was -2.4 lower than the previous day. The implied volatity was 19.94, the open interest changed by 563 which increased total open position to 1993

On 2 Dec JIOFIN was trading at 304.85. The strike last trading price was 8.55, which was 0.2 higher than the previous day. The implied volatity was 21.40, the open interest changed by 64 which increased total open position to 1424

On 1 Dec JIOFIN was trading at 304.75. The strike last trading price was 8.4, which was -0.9 lower than the previous day. The implied volatity was 20.79, the open interest changed by 125 which increased total open position to 1375

On 28 Nov JIOFIN was trading at 306.20. The strike last trading price was 9.4, which was -0.1 lower than the previous day. The implied volatity was 20.08, the open interest changed by 3 which increased total open position to 1277

On 27 Nov JIOFIN was trading at 306.45. The strike last trading price was 9.6, which was -0.9 lower than the previous day. The implied volatity was 20.03, the open interest changed by -19 which decreased total open position to 1274

On 26 Nov JIOFIN was trading at 308.00. The strike last trading price was 10.45, which was 3.35 higher than the previous day. The implied volatity was 19.28, the open interest changed by -97 which decreased total open position to 1294

On 25 Nov JIOFIN was trading at 300.80. The strike last trading price was 7.1, which was -0.1 lower than the previous day. The implied volatity was 20.36, the open interest changed by 459 which increased total open position to 1391

On 24 Nov JIOFIN was trading at 299.85. The strike last trading price was 7.05, which was -1.95 lower than the previous day. The implied volatity was 21.00, the open interest changed by 401 which increased total open position to 925

On 21 Nov JIOFIN was trading at 303.55. The strike last trading price was 8.6, which was -4.15 lower than the previous day. The implied volatity was 18.95, the open interest changed by 244 which increased total open position to 525

On 20 Nov JIOFIN was trading at 308.35. The strike last trading price was 12.8, which was 2.2 higher than the previous day. The implied volatity was 21.79, the open interest changed by 41 which increased total open position to 277

On 19 Nov JIOFIN was trading at 304.45. The strike last trading price was 10.6, which was -1.65 lower than the previous day. The implied volatity was 22.18, the open interest changed by 155 which increased total open position to 235

On 18 Nov JIOFIN was trading at 305.95. The strike last trading price was 12.05, which was -4.05 lower than the previous day. The implied volatity was 23.75, the open interest changed by 20 which increased total open position to 78

On 17 Nov JIOFIN was trading at 312.00. The strike last trading price was 16.1, which was -1.1 lower than the previous day. The implied volatity was 22.85, the open interest changed by 12 which increased total open position to 59

On 14 Nov JIOFIN was trading at 314.90. The strike last trading price was 17.2, which was 1.95 higher than the previous day. The implied volatity was 19.67, the open interest changed by -2 which decreased total open position to 48

On 13 Nov JIOFIN was trading at 310.70. The strike last trading price was 15.6, which was 1 higher than the previous day. The implied volatity was 22.53, the open interest changed by -32 which decreased total open position to 49

On 12 Nov JIOFIN was trading at 309.50. The strike last trading price was 14.6, which was 2.05 higher than the previous day. The implied volatity was 21.51, the open interest changed by -74 which decreased total open position to 82

On 11 Nov JIOFIN was trading at 304.90. The strike last trading price was 13, which was 1.85 higher than the previous day. The implied volatity was 23.90, the open interest changed by 3 which increased total open position to 158

On 10 Nov JIOFIN was trading at 301.95. The strike last trading price was 11.35, which was 1.35 higher than the previous day. The implied volatity was 24.67, the open interest changed by -6 which decreased total open position to 154

On 7 Nov JIOFIN was trading at 299.30. The strike last trading price was 10, which was 0.4 higher than the previous day. The implied volatity was 22.95, the open interest changed by 22 which increased total open position to 160

On 6 Nov JIOFIN was trading at 298.10. The strike last trading price was 9.6, which was -2.1 lower than the previous day. The implied volatity was 23.61, the open interest changed by 94 which increased total open position to 138

On 4 Nov JIOFIN was trading at 301.90. The strike last trading price was 11.75, which was -4.4 lower than the previous day. The implied volatity was 23.07, the open interest changed by 22 which increased total open position to 44

On 3 Nov JIOFIN was trading at 306.80. The strike last trading price was 16.15, which was -4.9 lower than the previous day. The implied volatity was 26.26, the open interest changed by 1 which increased total open position to 1

On 31 Oct JIOFIN was trading at 306.80. The strike last trading price was 21.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct JIOFIN was trading at 309.80. The strike last trading price was 21.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct JIOFIN was trading at 309.75. The strike last trading price was 21.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

JIOFIN 30DEC2025 305 PE
Delta: -0.51 Vega: 0.32 Theta: -0.09 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	302.00	7 ₹ 16,450	-0.05 -117.50	20.76	493 11,58,550	-10 -23,500	1,596 37,50,600
4 Dec	302.25	7.3 ₹ 17,155	-1.2 -2820.00	20.71	372 8,74,200	11 25,850	1,607 37,76,450
3 Dec	301.00	8.2 ₹ 19,270	1.95 4582.50	23.29	640 15,04,000	26 61,100	1,594 37,45,900
2 Dec	304.85	6.1 ₹ 14,335	-0.5 -1175.00	21.79	715 16,80,250	93 2,18,550	1,567 36,82,450
1 Dec	304.75	6.4 ₹ 15,040	0.6 1410.00	22.16	884 20,77,400	108 2,53,800	1,470 34,54,500
28 Nov	306.20	5.75 ₹ 13,512.5	-0.15 -352.50	21.11	787 18,49,450	44 1,03,400	1,365 32,07,750
27 Nov	306.45	5.85 ₹ 13,747.5	0.6 1410.00	21.28	1,279 30,05,650	69 1,62,150	1,317 30,94,950
26 Nov	308.00	5.25 ₹ 12,337.5	-4.05 -9517.50	21.06	1,185 27,84,750	191 4,48,850	1,251 29,39,850
25 Nov	300.80	9 ₹ 21,150	-0.9 -2115.00	22.81	617 14,49,950	264 6,20,400	1,059 24,88,650
24 Nov	299.85	10.05 ₹ 23,617.5	1.6 3760.00	24.18	566 13,30,100	314 7,37,900	795 18,68,250
21 Nov	303.55	8.5 ₹ 19,975	1.95 4582.50	24.15	207 4,86,450	62 1,45,700	478 11,23,300
20 Nov	308.35	6.5 ₹ 15,275	-1.95 -4582.50	23.94	183 4,30,050	69 1,62,150	415 9,75,250
19 Nov	304.45	8.35 ₹ 19,622.5	-0.05 -117.50	24.19	360 8,46,000	219 5,14,650	346 8,13,100
18 Nov	305.95	8.55 ₹ 20,092.5	2.9 6815.00	25.70	80 1,88,000	15 35,250	124 2,91,400
17 Nov	312.00	5.65 ₹ 13,277.5	0.9 2115.00	24.35	40 94,000	19 44,650	109 2,56,150
14 Nov	314.90	4.75 ₹ 11,162.5	-1.45 -3407.50	23.40	28 65,800	4 9,400	90 2,11,500
13 Nov	310.70	6.2 ₹ 14,570	-0.5 -1175.00	23.77	91 2,13,850	27 63,450	87 2,04,450
12 Nov	309.50	6.6 ₹ 15,510	-2.1 -4935.00	23.65	66 1,55,100	17 39,950	60 1,41,000
11 Nov	304.90	8.7 ₹ 20,445	-1.3 -3055.00	24.40	24 56,400	3 7,050	46 1,08,100
10 Nov	301.95	10 ₹ 23,500	-2.35 -5522.50	23.48	3 7,050	1 2,350	43 1,01,050
7 Nov	299.30	12.35 ₹ 29,022.5	-0.55 -1292.50	26.02	5 11,750	1 2,350	41 96,350
6 Nov	298.10	12.9 ₹ 30,315	1.65 3877.50	25.21	86 2,02,100	9 21,150	40 94,000
4 Nov	301.90	11.25 ₹ 26,437.5	4.75 11162.50	25.72	37 86,950	30 70,500	31 72,850
3 Nov	306.80	6.5 ₹ 15,275	-8.4 -19740.00	-	0 0	0 0	0 0
31 Oct	306.80	6.5 ₹ 15,275	-8.4 -19740.00	-	0 0	1 2,350	0 0
30 Oct	309.80	6.5 ₹ 15,275	-8.4 -19740.00	21.48	1 2,350	0 0	0 0
29 Oct	309.75	14.9 ₹ 35,015	0 0.00	2.53	0 0	0 0	0 0

For Jio Fin Services Ltd - strike price 305 expiring on 30DEC2025

Delta for 305 PE is -0.51

Historical price for 305 PE is as follows

On 5 Dec JIOFIN was trading at 302.00. The strike last trading price was 7, which was -0.05 lower than the previous day. The implied volatity was 20.76, the open interest changed by -10 which decreased total open position to 1596

On 4 Dec JIOFIN was trading at 302.25. The strike last trading price was 7.3, which was -1.2 lower than the previous day. The implied volatity was 20.71, the open interest changed by 11 which increased total open position to 1607

On 3 Dec JIOFIN was trading at 301.00. The strike last trading price was 8.2, which was 1.95 higher than the previous day. The implied volatity was 23.29, the open interest changed by 26 which increased total open position to 1594

On 2 Dec JIOFIN was trading at 304.85. The strike last trading price was 6.1, which was -0.5 lower than the previous day. The implied volatity was 21.79, the open interest changed by 93 which increased total open position to 1567

On 1 Dec JIOFIN was trading at 304.75. The strike last trading price was 6.4, which was 0.6 higher than the previous day. The implied volatity was 22.16, the open interest changed by 108 which increased total open position to 1470

On 28 Nov JIOFIN was trading at 306.20. The strike last trading price was 5.75, which was -0.15 lower than the previous day. The implied volatity was 21.11, the open interest changed by 44 which increased total open position to 1365

On 27 Nov JIOFIN was trading at 306.45. The strike last trading price was 5.85, which was 0.6 higher than the previous day. The implied volatity was 21.28, the open interest changed by 69 which increased total open position to 1317

On 26 Nov JIOFIN was trading at 308.00. The strike last trading price was 5.25, which was -4.05 lower than the previous day. The implied volatity was 21.06, the open interest changed by 191 which increased total open position to 1251

On 25 Nov JIOFIN was trading at 300.80. The strike last trading price was 9, which was -0.9 lower than the previous day. The implied volatity was 22.81, the open interest changed by 264 which increased total open position to 1059

On 24 Nov JIOFIN was trading at 299.85. The strike last trading price was 10.05, which was 1.6 higher than the previous day. The implied volatity was 24.18, the open interest changed by 314 which increased total open position to 795

On 21 Nov JIOFIN was trading at 303.55. The strike last trading price was 8.5, which was 1.95 higher than the previous day. The implied volatity was 24.15, the open interest changed by 62 which increased total open position to 478

On 20 Nov JIOFIN was trading at 308.35. The strike last trading price was 6.5, which was -1.95 lower than the previous day. The implied volatity was 23.94, the open interest changed by 69 which increased total open position to 415

On 19 Nov JIOFIN was trading at 304.45. The strike last trading price was 8.35, which was -0.05 lower than the previous day. The implied volatity was 24.19, the open interest changed by 219 which increased total open position to 346

On 18 Nov JIOFIN was trading at 305.95. The strike last trading price was 8.55, which was 2.9 higher than the previous day. The implied volatity was 25.70, the open interest changed by 15 which increased total open position to 124

On 17 Nov JIOFIN was trading at 312.00. The strike last trading price was 5.65, which was 0.9 higher than the previous day. The implied volatity was 24.35, the open interest changed by 19 which increased total open position to 109

On 14 Nov JIOFIN was trading at 314.90. The strike last trading price was 4.75, which was -1.45 lower than the previous day. The implied volatity was 23.40, the open interest changed by 4 which increased total open position to 90

On 13 Nov JIOFIN was trading at 310.70. The strike last trading price was 6.2, which was -0.5 lower than the previous day. The implied volatity was 23.77, the open interest changed by 27 which increased total open position to 87

On 12 Nov JIOFIN was trading at 309.50. The strike last trading price was 6.6, which was -2.1 lower than the previous day. The implied volatity was 23.65, the open interest changed by 17 which increased total open position to 60

On 11 Nov JIOFIN was trading at 304.90. The strike last trading price was 8.7, which was -1.3 lower than the previous day. The implied volatity was 24.40, the open interest changed by 3 which increased total open position to 46

On 10 Nov JIOFIN was trading at 301.95. The strike last trading price was 10, which was -2.35 lower than the previous day. The implied volatity was 23.48, the open interest changed by 1 which increased total open position to 43

On 7 Nov JIOFIN was trading at 299.30. The strike last trading price was 12.35, which was -0.55 lower than the previous day. The implied volatity was 26.02, the open interest changed by 1 which increased total open position to 41

On 6 Nov JIOFIN was trading at 298.10. The strike last trading price was 12.9, which was 1.65 higher than the previous day. The implied volatity was 25.21, the open interest changed by 9 which increased total open position to 40

On 4 Nov JIOFIN was trading at 301.90. The strike last trading price was 11.25, which was 4.75 higher than the previous day. The implied volatity was 25.72, the open interest changed by 30 which increased total open position to 31

On 3 Nov JIOFIN was trading at 306.80. The strike last trading price was 6.5, which was -8.4 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 6.5, which was -8.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 30 Oct JIOFIN was trading at 309.80. The strike last trading price was 6.5, which was -8.4 lower than the previous day. The implied volatity was 21.48, 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 14.9, which was 0 lower than the previous day. The implied volatity was 2.53, 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