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 315 CE
Delta: 0.19 Vega: 0.18 Theta: -0.12 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	300.75	1.5 ₹ 3,525	0 0.00	21.52	1,429 33,58,150	45 1,05,750	2,196 51,60,600
11 Dec	298.45	1.45 ₹ 3,407.5	0.5 1175.00	22.52	1,705 40,06,750	-196 -4,60,600	2,163 50,83,050
10 Dec	290.85	0.95 ₹ 2,232.5	-0.35 -822.50	25.85	1,483 34,85,050	222 5,21,700	2,367 55,62,450
9 Dec	293.20	1.35 ₹ 3,172.5	-0.35 -822.50	25.33	2,011 47,25,850	204 4,79,400	2,146 50,43,100
8 Dec	297.20	1.6 ₹ 3,760	-1.25 -2937.50	23.70	1,906 44,79,100	243 5,71,050	1,941 45,61,350
5 Dec	303.75	2.8 ₹ 6,580	0 0.00	19.59	1,286 30,22,100	121 2,84,350	1,697 39,87,950
4 Dec	302.25	2.75 ₹ 6,462.5	0.05 117.50	21.26	831 19,52,850	1 2,350	1,578 37,08,300

3 Dec	301.00	2.7 ₹ 6,345	-1.35 -3172.50	21.20	1,243 29,21,050	192 4,51,200	1,581 37,15,350
2 Dec	304.85	4.15 ₹ 9,752.5	0 0.00	21.20	789 18,54,150	73 1,71,550	1,389 32,64,150
1 Dec	304.75	4.1 ₹ 9,635	-0.6 -1410.00	20.81	1,065 25,02,750	69 1,62,150	1,322 31,06,700
28 Nov	306.20	4.65 ₹ 10,927.5	-0.2 -470.00	19.76	1,095 25,73,250	82 1,92,700	1,253 29,44,550
27 Nov	306.45	4.9 ₹ 11,515	-0.6 -1410.00	19.97	1,165 27,37,750	97 2,27,950	1,171 27,51,850
26 Nov	308.00	5.4 ₹ 12,690	1.9 4465.00	19.23	1,524 35,81,400	158 3,71,300	1,074 25,23,900
25 Nov	300.80	3.5 ₹ 8,225	-0.15 -352.50	20.50	925 21,73,750	173 4,06,550	921 21,64,350
24 Nov	299.85	3.65 ₹ 8,577.5	-1.3 -3055.00	21.42	578 13,58,300	153 3,59,550	748 17,57,800
21 Nov	303.55	4.9 ₹ 11,515	-2.65 -6227.50	20.43	521 12,24,350	17 39,950	597 14,02,950
20 Nov	308.35	7.7 ₹ 18,095	1.45 3407.50	22.01	488 11,46,800	136 3,19,600	578 13,58,300
19 Nov	304.45	6.2 ₹ 14,570	-1.1 -2585.00	22.38	315 7,40,250	85 1,99,750	438 10,29,300
18 Nov	305.95	7.1 ₹ 16,685	-3.4 -7990.00	23.09	271 6,36,850	87 2,04,450	352 8,27,200
17 Nov	312.00	10.65 ₹ 25,027.5	-1.35 -3172.50	23.59	197 4,62,950	131 3,07,850	264 6,20,400
14 Nov	314.90	12.2 ₹ 28,670	2.3 5405.00	22.80	116 2,72,600	60 1,41,000	134 3,14,900
13 Nov	310.70	10.15 ₹ 23,852.5	0.5 1175.00	22.77	105 2,46,750	18 42,300	74 1,73,900
12 Nov	309.50	9.65 ₹ 22,677.5	1.7 3995.00	22.57	39 91,650	-1 -2,350	55 1,29,250
11 Nov	304.90	7.95 ₹ 18,682.5	0.95 2232.50	23.11	21 49,350	11 25,850	55 1,29,250
10 Nov	301.95	7 ₹ 16,450	0.8 1880.00	24.12	7 16,450	3 7,050	45 1,05,750
7 Nov	299.30	6.2 ₹ 14,570	0.25 587.50	23.19	22 51,700	15 35,250	41 96,350
6 Nov	298.10	6 ₹ 14,100	-1.6 -3760.00	23.85	99 2,32,650	-30 -70,500	25 58,750
4 Nov	301.90	7.85 ₹ 18,447.5	-2.15 -5052.50	23.94	41 96,350	24 56,400	52 1,22,200
3 Nov	306.80	10 ₹ 23,500	-1.55 -3642.50	23.73	32 75,200	26 61,100	27 63,450
31 Oct	306.80	11.55 ₹ 27,142.5	-4.75 -11162.50	-	0 0	1 2,350	0 0
30 Oct	309.80	11.55 ₹ 27,142.5	-4.75 -11162.50	22.95	1 2,350	0 0	0 0
29 Oct	309.75	16.3 ₹ 38,305	0 0.00	-	0 0	0 0	0 0

For Jio Fin Services Ltd - strike price 315 expiring on 30DEC2025

Delta for 315 CE is 0.19

Historical price for 315 CE is as follows

On 12 Dec JIOFIN was trading at 300.75. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 21.52, the open interest changed by 45 which increased total open position to 2196

On 11 Dec JIOFIN was trading at 298.45. The strike last trading price was 1.45, which was 0.5 higher than the previous day. The implied volatity was 22.52, the open interest changed by -196 which decreased total open position to 2163

On 10 Dec JIOFIN was trading at 290.85. The strike last trading price was 0.95, which was -0.35 lower than the previous day. The implied volatity was 25.85, the open interest changed by 222 which increased total open position to 2367

On 9 Dec JIOFIN was trading at 293.20. The strike last trading price was 1.35, which was -0.35 lower than the previous day. The implied volatity was 25.33, the open interest changed by 204 which increased total open position to 2146

On 8 Dec JIOFIN was trading at 297.20. The strike last trading price was 1.6, which was -1.25 lower than the previous day. The implied volatity was 23.70, the open interest changed by 243 which increased total open position to 1941

On 5 Dec JIOFIN was trading at 303.75. The strike last trading price was 2.8, which was 0 lower than the previous day. The implied volatity was 19.59, the open interest changed by 121 which increased total open position to 1697

On 4 Dec JIOFIN was trading at 302.25. The strike last trading price was 2.75, which was 0.05 higher than the previous day. The implied volatity was 21.26, the open interest changed by 1 which increased total open position to 1578

On 3 Dec JIOFIN was trading at 301.00. The strike last trading price was 2.7, which was -1.35 lower than the previous day. The implied volatity was 21.20, the open interest changed by 192 which increased total open position to 1581

On 2 Dec JIOFIN was trading at 304.85. The strike last trading price was 4.15, which was 0 lower than the previous day. The implied volatity was 21.20, the open interest changed by 73 which increased total open position to 1389

On 1 Dec JIOFIN was trading at 304.75. The strike last trading price was 4.1, which was -0.6 lower than the previous day. The implied volatity was 20.81, the open interest changed by 69 which increased total open position to 1322

On 28 Nov JIOFIN was trading at 306.20. The strike last trading price was 4.65, which was -0.2 lower than the previous day. The implied volatity was 19.76, the open interest changed by 82 which increased total open position to 1253

On 27 Nov JIOFIN was trading at 306.45. The strike last trading price was 4.9, which was -0.6 lower than the previous day. The implied volatity was 19.97, the open interest changed by 97 which increased total open position to 1171

On 26 Nov JIOFIN was trading at 308.00. The strike last trading price was 5.4, which was 1.9 higher than the previous day. The implied volatity was 19.23, the open interest changed by 158 which increased total open position to 1074

On 25 Nov JIOFIN was trading at 300.80. The strike last trading price was 3.5, which was -0.15 lower than the previous day. The implied volatity was 20.50, the open interest changed by 173 which increased total open position to 921

On 24 Nov JIOFIN was trading at 299.85. The strike last trading price was 3.65, which was -1.3 lower than the previous day. The implied volatity was 21.42, the open interest changed by 153 which increased total open position to 748

On 21 Nov JIOFIN was trading at 303.55. The strike last trading price was 4.9, which was -2.65 lower than the previous day. The implied volatity was 20.43, the open interest changed by 17 which increased total open position to 597

On 20 Nov JIOFIN was trading at 308.35. The strike last trading price was 7.7, which was 1.45 higher than the previous day. The implied volatity was 22.01, the open interest changed by 136 which increased total open position to 578

On 19 Nov JIOFIN was trading at 304.45. The strike last trading price was 6.2, which was -1.1 lower than the previous day. The implied volatity was 22.38, the open interest changed by 85 which increased total open position to 438

On 18 Nov JIOFIN was trading at 305.95. The strike last trading price was 7.1, which was -3.4 lower than the previous day. The implied volatity was 23.09, the open interest changed by 87 which increased total open position to 352

On 17 Nov JIOFIN was trading at 312.00. The strike last trading price was 10.65, which was -1.35 lower than the previous day. The implied volatity was 23.59, the open interest changed by 131 which increased total open position to 264

On 14 Nov JIOFIN was trading at 314.90. The strike last trading price was 12.2, which was 2.3 higher than the previous day. The implied volatity was 22.80, the open interest changed by 60 which increased total open position to 134

On 13 Nov JIOFIN was trading at 310.70. The strike last trading price was 10.15, which was 0.5 higher than the previous day. The implied volatity was 22.77, the open interest changed by 18 which increased total open position to 74

On 12 Nov JIOFIN was trading at 309.50. The strike last trading price was 9.65, which was 1.7 higher than the previous day. The implied volatity was 22.57, the open interest changed by -1 which decreased total open position to 55

On 11 Nov JIOFIN was trading at 304.90. The strike last trading price was 7.95, which was 0.95 higher than the previous day. The implied volatity was 23.11, the open interest changed by 11 which increased total open position to 55

On 10 Nov JIOFIN was trading at 301.95. The strike last trading price was 7, which was 0.8 higher than the previous day. The implied volatity was 24.12, the open interest changed by 3 which increased total open position to 45

On 7 Nov JIOFIN was trading at 299.30. The strike last trading price was 6.2, which was 0.25 higher than the previous day. The implied volatity was 23.19, the open interest changed by 15 which increased total open position to 41

On 6 Nov JIOFIN was trading at 298.10. The strike last trading price was 6, which was -1.6 lower than the previous day. The implied volatity was 23.85, the open interest changed by -30 which decreased total open position to 25

On 4 Nov JIOFIN was trading at 301.90. The strike last trading price was 7.85, which was -2.15 lower than the previous day. The implied volatity was 23.94, the open interest changed by 24 which increased total open position to 52

On 3 Nov JIOFIN was trading at 306.80. The strike last trading price was 10, which was -1.55 lower than the previous day. The implied volatity was 23.73, the open interest changed by 26 which increased total open position to 27

On 31 Oct JIOFIN was trading at 306.80. The strike last trading price was 11.55, which was -4.75 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 11.55, which was -4.75 lower than the previous day. The implied volatity was 22.95, 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 16.3, 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 315 PE
Delta: -0.82 Vega: 0.18 Theta: -0.03 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	300.75	14.4 ₹ 33,840	-2.05 -4817.50	20.68	74 1,73,900	-21 -49,350	556 13,06,600
11 Dec	298.45	16.1 ₹ 37,835	-8.15 -19152.50	21.28	61 1,43,350	-19 -44,650	577 13,55,950
10 Dec	290.85	24.6 ₹ 57,810	3.35 7872.50	32.77	53 1,24,550	-20 -47,000	596 14,00,600
9 Dec	293.20	21.3 ₹ 50,055	2.55 5992.50	27.13	283 6,65,050	-190 -4,46,500	616 14,47,600
8 Dec	297.20	19.5 ₹ 45,825	7.15 16802.50	28.33	123 2,89,050	4 9,400	805 18,91,750
5 Dec	303.75	12.25 ₹ 28,787.5	-1.3 -3055.00	21.21	160 3,76,000	-10 -23,500	798 18,75,300
4 Dec	302.25	13.65 ₹ 32,077.5	-1.95 -4582.50	20.26	98 2,30,300	3 7,050	808 18,98,800
3 Dec	301.00	15.4 ₹ 36,190	3.65 8577.50	26.44	99 2,32,650	4 9,400	805 18,91,750
2 Dec	304.85	11.65 ₹ 27,377.5	-0.6 -1410.00	21.70	191 4,48,850	-1 -2,350	801 18,82,350
1 Dec	304.75	12 ₹ 28,200	0.9 2115.00	22.19	258 6,06,300	-26 -61,100	800 18,80,000
28 Nov	306.20	11.15 ₹ 26,202.5	-0.2 -470.00	21.49	951 22,34,850	449 10,55,150	826 19,41,100
27 Nov	306.45	10.85 ₹ 25,497.5	0.7 1645.00	20.64	137 3,21,950	25 58,750	378 8,88,300
26 Nov	308.00	10.2 ₹ 23,970	-5.5 -12925.00	21.18	99 2,32,650	23 54,050	350 8,22,500
25 Nov	300.80	15.55 ₹ 36,542.5	-0.5 -1175.00	23.99	124 2,91,400	76 1,78,600	326 7,66,100
24 Nov	299.85	16.5 ₹ 38,775	2.3 5405.00	24.84	65 1,52,750	30 70,500	249 5,85,150
21 Nov	303.55	14.25 ₹ 33,487.5	2.6 6110.00	24.66	50 1,17,500	14 32,900	219 5,14,650
20 Nov	308.35	11.65 ₹ 27,377.5	-2.35 -5522.50	24.92	62 1,45,700	11 25,850	204 4,79,400
19 Nov	304.45	14.05 ₹ 33,017.5	0.4 940.00	24.95	82 1,92,700	60 1,41,000	192 4,51,200
18 Nov	305.95	13.75 ₹ 32,312.5	3.65 8577.50	25.68	66 1,55,100	39 91,650	127 2,98,450
17 Nov	312.00	10 ₹ 23,500	1 2350.00	24.73	75 1,76,250	22 51,700	85 1,99,750
14 Nov	314.90	8.6 ₹ 20,210	-2.15 -5052.50	23.69	83 1,95,050	-12 -28,200	63 1,48,050
13 Nov	310.70	10.85 ₹ 25,497.5	-0.15 -352.50	24.41	85 1,99,750	47 1,10,450	63 1,48,050
12 Nov	309.50	11 ₹ 25,850	-5.65 -13277.50	23.39	18 42,300	13 30,550	15 35,250
11 Nov	304.90	16.65 ₹ 39,127.5	-1.85 -4347.50	-	0 0	1 2,350	0 0
10 Nov	301.95	16.65 ₹ 39,127.5	-1.85 -4347.50	25.71	1 2,350	0 0	1 2,350
7 Nov	299.30	18.5 ₹ 43,475	-1.55 -3642.50	26.50	1 2,350	0 0	0 0
6 Nov	298.10	20.05 ₹ 47,117.5	0 0.00	-	0 0	0 0	0 0
4 Nov	301.90	20.05 ₹ 47,117.5	0 0.00	-	0 0	0 0	0 0
3 Nov	306.80	20.05 ₹ 47,117.5	0 0.00	-	0 0	0 0	0 0
31 Oct	306.80	20.05 ₹ 47,117.5	0 0.00	-	0 0	0 0	0 0
30 Oct	309.80	20.05 ₹ 47,117.5	0 0.00	-	0 0	0 0	0 0
29 Oct	309.75	20.05 ₹ 47,117.5	0 0.00	0.17	0 0	0 0	0 0

For Jio Fin Services Ltd - strike price 315 expiring on 30DEC2025

Delta for 315 PE is -0.82

Historical price for 315 PE is as follows

On 12 Dec JIOFIN was trading at 300.75. The strike last trading price was 14.4, which was -2.05 lower than the previous day. The implied volatity was 20.68, the open interest changed by -21 which decreased total open position to 556

On 11 Dec JIOFIN was trading at 298.45. The strike last trading price was 16.1, which was -8.15 lower than the previous day. The implied volatity was 21.28, the open interest changed by -19 which decreased total open position to 577

On 10 Dec JIOFIN was trading at 290.85. The strike last trading price was 24.6, which was 3.35 higher than the previous day. The implied volatity was 32.77, the open interest changed by -20 which decreased total open position to 596

On 9 Dec JIOFIN was trading at 293.20. The strike last trading price was 21.3, which was 2.55 higher than the previous day. The implied volatity was 27.13, the open interest changed by -190 which decreased total open position to 616

On 8 Dec JIOFIN was trading at 297.20. The strike last trading price was 19.5, which was 7.15 higher than the previous day. The implied volatity was 28.33, the open interest changed by 4 which increased total open position to 805

On 5 Dec JIOFIN was trading at 303.75. The strike last trading price was 12.25, which was -1.3 lower than the previous day. The implied volatity was 21.21, the open interest changed by -10 which decreased total open position to 798

On 4 Dec JIOFIN was trading at 302.25. The strike last trading price was 13.65, which was -1.95 lower than the previous day. The implied volatity was 20.26, the open interest changed by 3 which increased total open position to 808

On 3 Dec JIOFIN was trading at 301.00. The strike last trading price was 15.4, which was 3.65 higher than the previous day. The implied volatity was 26.44, the open interest changed by 4 which increased total open position to 805

On 2 Dec JIOFIN was trading at 304.85. The strike last trading price was 11.65, which was -0.6 lower than the previous day. The implied volatity was 21.70, the open interest changed by -1 which decreased total open position to 801

On 1 Dec JIOFIN was trading at 304.75. The strike last trading price was 12, which was 0.9 higher than the previous day. The implied volatity was 22.19, the open interest changed by -26 which decreased total open position to 800

On 28 Nov JIOFIN was trading at 306.20. The strike last trading price was 11.15, which was -0.2 lower than the previous day. The implied volatity was 21.49, the open interest changed by 449 which increased total open position to 826

On 27 Nov JIOFIN was trading at 306.45. The strike last trading price was 10.85, which was 0.7 higher than the previous day. The implied volatity was 20.64, the open interest changed by 25 which increased total open position to 378

On 26 Nov JIOFIN was trading at 308.00. The strike last trading price was 10.2, which was -5.5 lower than the previous day. The implied volatity was 21.18, the open interest changed by 23 which increased total open position to 350

On 25 Nov JIOFIN was trading at 300.80. The strike last trading price was 15.55, which was -0.5 lower than the previous day. The implied volatity was 23.99, the open interest changed by 76 which increased total open position to 326

On 24 Nov JIOFIN was trading at 299.85. The strike last trading price was 16.5, which was 2.3 higher than the previous day. The implied volatity was 24.84, the open interest changed by 30 which increased total open position to 249

On 21 Nov JIOFIN was trading at 303.55. The strike last trading price was 14.25, which was 2.6 higher than the previous day. The implied volatity was 24.66, the open interest changed by 14 which increased total open position to 219

On 20 Nov JIOFIN was trading at 308.35. The strike last trading price was 11.65, which was -2.35 lower than the previous day. The implied volatity was 24.92, the open interest changed by 11 which increased total open position to 204

On 19 Nov JIOFIN was trading at 304.45. The strike last trading price was 14.05, which was 0.4 higher than the previous day. The implied volatity was 24.95, the open interest changed by 60 which increased total open position to 192

On 18 Nov JIOFIN was trading at 305.95. The strike last trading price was 13.75, which was 3.65 higher than the previous day. The implied volatity was 25.68, the open interest changed by 39 which increased total open position to 127

On 17 Nov JIOFIN was trading at 312.00. The strike last trading price was 10, which was 1 higher than the previous day. The implied volatity was 24.73, the open interest changed by 22 which increased total open position to 85

On 14 Nov JIOFIN was trading at 314.90. The strike last trading price was 8.6, which was -2.15 lower than the previous day. The implied volatity was 23.69, the open interest changed by -12 which decreased total open position to 63

On 13 Nov JIOFIN was trading at 310.70. The strike last trading price was 10.85, which was -0.15 lower than the previous day. The implied volatity was 24.41, the open interest changed by 47 which increased total open position to 63

On 12 Nov JIOFIN was trading at 309.50. The strike last trading price was 11, which was -5.65 lower than the previous day. The implied volatity was 23.39, the open interest changed by 13 which increased total open position to 15

On 11 Nov JIOFIN was trading at 304.90. The strike last trading price was 16.65, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov JIOFIN was trading at 301.95. The strike last trading price was 16.65, which was -1.85 lower than the previous day. The implied volatity was 25.71, the open interest changed by 0 which decreased total open position to 1

On 7 Nov JIOFIN was trading at 299.30. The strike last trading price was 18.5, which was -1.55 lower than the previous day. The implied volatity was 26.50, the open interest changed by 0 which decreased total open position to 0

On 6 Nov JIOFIN was trading at 298.10. The strike last trading price was 20.05, 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 4 Nov JIOFIN was trading at 301.90. The strike last trading price was 20.05, 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 3 Nov JIOFIN was trading at 306.80. The strike last trading price was 20.05, 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 31 Oct JIOFIN was trading at 306.80. The strike last trading price was 20.05, 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 20.05, 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 20.05, which was 0 lower than the previous day. The implied volatity was 0.17, 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