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 325 CE
Delta: 0.08 Vega: 0.10 Theta: -0.07 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	300.75	0.55 ₹ 1,292.5	-0.1 -235.00	23.22	1,167 27,42,450	-14 -32,900	1,274 29,93,900
11 Dec	298.45	0.65 ₹ 1,527.5	0.15 352.50	25.00	1,137 26,71,950	-191 -4,48,850	1,293 30,38,550
10 Dec	290.85	0.45 ₹ 1,057.5	-0.15 -352.50	28.04	802 18,84,700	114 2,67,900	1,489 34,99,150
9 Dec	293.20	0.6 ₹ 1,410	-0.15 -352.50	26.92	1,542 36,23,700	51 1,19,850	1,371 32,21,850
8 Dec	297.20	0.7 ₹ 1,645	-0.4 -940.00	25.26	1,580 37,13,000	-84 -1,97,400	1,323 31,09,050
5 Dec	303.75	1.05 ₹ 2,467.5	-0.1 -235.00	20.25	1,310 30,78,500	186 4,37,100	1,397 32,82,950
4 Dec	302.25	1.15 ₹ 2,702.5	0 0.00	22.09	452 10,62,200	-24 -56,400	1,210 28,43,500
3 Dec	301.00	1.15 ₹ 2,702.5	-0.55 -1292.50	21.58	1,135 26,67,250	107 2,51,450	1,236 29,04,600
2 Dec	304.85	1.7 ₹ 3,995	-0.15 -352.50	21.08	441 10,36,350	39 91,650	1,130 26,55,500
1 Dec	304.75	1.8 ₹ 4,230	-0.3 -705.00	21.24	571 13,41,850	81 1,90,350	1,093 25,68,550
28 Nov	306.20	2.1 ₹ 4,935	-0.15 -352.50	20.21	637 14,96,950	13 30,550	1,012 23,78,200
27 Nov	306.45	2.2 ₹ 5,170	-0.3 -705.00	20.13	1,133 26,62,550	22 51,700	999 23,47,650
26 Nov	308.00	2.5 ₹ 5,875	0.85 1997.50	19.59	988 23,21,800	67 1,57,450	978 22,98,300
25 Nov	300.80	1.7 ₹ 3,995	0 0.00	21.43	560 13,16,000	115 2,70,250	911 21,40,850
24 Nov	299.85	1.7 ₹ 3,995	-0.8 -1880.00	21.71	723 16,99,050	336 7,89,600	791 18,58,850
21 Nov	303.55	2.5 ₹ 5,875	-1.65 -3877.50	21.07	420 9,87,000	121 2,84,350	454 10,66,900
20 Nov	308.35	4.25 ₹ 9,987.5	0.75 1762.50	22.19	201 4,72,350	39 91,650	334 7,84,900
19 Nov	304.45	3.5 ₹ 8,225	-0.65 -1527.50	23.05	369 8,67,150	156 3,66,600	294 6,90,900
18 Nov	305.95	3.95 ₹ 9,282.5	-2.35 -5522.50	23.13	144 3,38,400	30 70,500	139 3,26,650
17 Nov	312.00	6.3 ₹ 14,805	-1.3 -3055.00	23.23	47 1,10,450	18 42,300	109 2,56,150
14 Nov	314.90	7.6 ₹ 17,860	1.65 3877.50	22.87	150 3,52,500	18 42,300	90 2,11,500
13 Nov	310.70	6 ₹ 14,100	0.2 470.00	22.50	143 3,36,050	16 37,600	70 1,64,500
12 Nov	309.50	5.8 ₹ 13,630	1.15 2702.50	22.66	43 1,01,050	10 23,500	52 1,22,200
11 Nov	304.90	4.65 ₹ 10,927.5	0.65 1527.50	23.09	17 39,950	5 11,750	41 96,350
10 Nov	301.95	4 ₹ 9,400	0.2 470.00	23.81	16 37,600	6 14,100	31 72,850
7 Nov	299.30	3.8 ₹ 8,930	0.3 705.00	23.86	14 32,900	2 4,700	26 61,100

6 Nov	298.10	3.5 ₹ 8,225	-1.1 -2585.00	23.88	59 1,38,650	3 7,050	23 54,050
4 Nov	301.90	4.6 ₹ 10,810	-7.8 -18330.00	23.46	27 63,450	20 47,000	20 47,000
3 Nov	306.80	12.4 ₹ 29,140	0 0.00	3.21	0 0	0 0	0 0
31 Oct	306.80	12.4 ₹ 29,140	0 0.00	-	0 0	0 0	0 0
30 Oct	309.80	12.4 ₹ 29,140	0 0.00	2.37	0 0	0 0	0 0
29 Oct	309.75	12.4 ₹ 29,140	0 0.00	2.20	0 0	0 0	0 0

For Jio Fin Services Ltd - strike price 325 expiring on 30DEC2025

Delta for 325 CE is 0.08

Historical price for 325 CE is as follows

On 12 Dec JIOFIN was trading at 300.75. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 23.22, the open interest changed by -14 which decreased total open position to 1274

On 11 Dec JIOFIN was trading at 298.45. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was 25.00, the open interest changed by -191 which decreased total open position to 1293

On 10 Dec JIOFIN was trading at 290.85. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 28.04, the open interest changed by 114 which increased total open position to 1489

On 9 Dec JIOFIN was trading at 293.20. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 26.92, the open interest changed by 51 which increased total open position to 1371

On 8 Dec JIOFIN was trading at 297.20. The strike last trading price was 0.7, which was -0.4 lower than the previous day. The implied volatity was 25.26, the open interest changed by -84 which decreased total open position to 1323

On 5 Dec JIOFIN was trading at 303.75. The strike last trading price was 1.05, which was -0.1 lower than the previous day. The implied volatity was 20.25, the open interest changed by 186 which increased total open position to 1397

On 4 Dec JIOFIN was trading at 302.25. The strike last trading price was 1.15, which was 0 lower than the previous day. The implied volatity was 22.09, the open interest changed by -24 which decreased total open position to 1210

On 3 Dec JIOFIN was trading at 301.00. The strike last trading price was 1.15, which was -0.55 lower than the previous day. The implied volatity was 21.58, the open interest changed by 107 which increased total open position to 1236

On 2 Dec JIOFIN was trading at 304.85. The strike last trading price was 1.7, which was -0.15 lower than the previous day. The implied volatity was 21.08, the open interest changed by 39 which increased total open position to 1130

On 1 Dec JIOFIN was trading at 304.75. The strike last trading price was 1.8, which was -0.3 lower than the previous day. The implied volatity was 21.24, the open interest changed by 81 which increased total open position to 1093

On 28 Nov JIOFIN was trading at 306.20. The strike last trading price was 2.1, which was -0.15 lower than the previous day. The implied volatity was 20.21, the open interest changed by 13 which increased total open position to 1012

On 27 Nov JIOFIN was trading at 306.45. The strike last trading price was 2.2, which was -0.3 lower than the previous day. The implied volatity was 20.13, the open interest changed by 22 which increased total open position to 999

On 26 Nov JIOFIN was trading at 308.00. The strike last trading price was 2.5, which was 0.85 higher than the previous day. The implied volatity was 19.59, the open interest changed by 67 which increased total open position to 978

On 25 Nov JIOFIN was trading at 300.80. The strike last trading price was 1.7, which was 0 lower than the previous day. The implied volatity was 21.43, the open interest changed by 115 which increased total open position to 911

On 24 Nov JIOFIN was trading at 299.85. The strike last trading price was 1.7, which was -0.8 lower than the previous day. The implied volatity was 21.71, the open interest changed by 336 which increased total open position to 791

On 21 Nov JIOFIN was trading at 303.55. The strike last trading price was 2.5, which was -1.65 lower than the previous day. The implied volatity was 21.07, the open interest changed by 121 which increased total open position to 454

On 20 Nov JIOFIN was trading at 308.35. The strike last trading price was 4.25, which was 0.75 higher than the previous day. The implied volatity was 22.19, the open interest changed by 39 which increased total open position to 334

On 19 Nov JIOFIN was trading at 304.45. The strike last trading price was 3.5, which was -0.65 lower than the previous day. The implied volatity was 23.05, the open interest changed by 156 which increased total open position to 294

On 18 Nov JIOFIN was trading at 305.95. The strike last trading price was 3.95, which was -2.35 lower than the previous day. The implied volatity was 23.13, the open interest changed by 30 which increased total open position to 139

On 17 Nov JIOFIN was trading at 312.00. The strike last trading price was 6.3, which was -1.3 lower than the previous day. The implied volatity was 23.23, the open interest changed by 18 which increased total open position to 109

On 14 Nov JIOFIN was trading at 314.90. The strike last trading price was 7.6, which was 1.65 higher than the previous day. The implied volatity was 22.87, the open interest changed by 18 which increased total open position to 90

On 13 Nov JIOFIN was trading at 310.70. The strike last trading price was 6, which was 0.2 higher than the previous day. The implied volatity was 22.50, the open interest changed by 16 which increased total open position to 70

On 12 Nov JIOFIN was trading at 309.50. The strike last trading price was 5.8, which was 1.15 higher than the previous day. The implied volatity was 22.66, the open interest changed by 10 which increased total open position to 52

On 11 Nov JIOFIN was trading at 304.90. The strike last trading price was 4.65, which was 0.65 higher than the previous day. The implied volatity was 23.09, the open interest changed by 5 which increased total open position to 41

On 10 Nov JIOFIN was trading at 301.95. The strike last trading price was 4, which was 0.2 higher than the previous day. The implied volatity was 23.81, the open interest changed by 6 which increased total open position to 31

On 7 Nov JIOFIN was trading at 299.30. The strike last trading price was 3.8, which was 0.3 higher than the previous day. The implied volatity was 23.86, the open interest changed by 2 which increased total open position to 26

On 6 Nov JIOFIN was trading at 298.10. The strike last trading price was 3.5, which was -1.1 lower than the previous day. The implied volatity was 23.88, the open interest changed by 3 which increased total open position to 23

On 4 Nov JIOFIN was trading at 301.90. The strike last trading price was 4.6, which was -7.8 lower than the previous day. The implied volatity was 23.46, the open interest changed by 20 which increased total open position to 20

On 3 Nov JIOFIN was trading at 306.80. The strike last trading price was 12.4, which was 0 lower than the previous day. The implied volatity was 3.21, 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 12.4, 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 12.4, which was 0 lower than the previous day. The implied volatity was 2.37, 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 12.4, which was 0 lower than the previous day. The implied volatity was 2.20, the open interest changed by 0 which decreased total open position to 0

JIOFIN 30DEC2025 325 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	300.75	23 ₹ 54,050	-4 -9400.00	-	4 9,400	-3 -7,050	163 3,83,050
11 Dec	298.45	27 ₹ 63,450	-7 -16450.00	35.71	8 18,800	0 0	167 3,92,450
10 Dec	290.85	34 ₹ 79,900	3.45 8107.50	37.45	2 4,700	0 0	166 3,90,100
9 Dec	293.20	30.55 ₹ 71,792.5	2.45 5757.50	30.23	11 25,850	2 4,700	167 3,92,450
8 Dec	297.20	28.3 ₹ 66,505	6.2 14570.00	30.48	10 23,500	0 0	165 3,87,750
5 Dec	303.75	22.1 ₹ 51,935	-1.05 -2467.50	-	0 0	1 2,350	0 0
4 Dec	302.25	22.1 ₹ 51,935	-1.05 -2467.50	21.24	3 7,050	0 0	164 3,85,400
3 Dec	301.00	23.15 ₹ 54,402.5	4.5 10575.00	26.80	2 4,700	-1 -2,350	163 3,83,050
2 Dec	304.85	18.65 ₹ 43,827.5	0 0.00	19.61	4 9,400	-1 -2,350	165 3,87,750
1 Dec	304.75	18.65 ₹ 43,827.5	0.35 822.50	-	0 0	6 14,100	0 0
28 Nov	306.20	18.65 ₹ 43,827.5	0.35 822.50	22.92	7 16,450	5 11,750	165 3,87,750
27 Nov	306.45	18.3 ₹ 43,005	1.2 2820.00	21.86	20 47,000	14 32,900	160 3,76,000
26 Nov	308.00	17.1 ₹ 40,185	-6.8 -15980.00	21.65	66 1,55,100	31 72,850	144 3,38,400
25 Nov	300.80	23.9 ₹ 56,165	-0.3 -705.00	26.89	97 2,27,950	63 1,48,050	113 2,65,550
24 Nov	299.85	24.2 ₹ 56,870	4.2 9870.00	25.28	13 30,550	1 2,350	49 1,15,150
21 Nov	303.55	20 ₹ 47,000	1.95 4582.50	20.57	4 9,400	0 0	47 1,10,450
20 Nov	308.35	18.05 ₹ 42,417.5	-2.15 -5052.50	25.14	20 47,000	13 30,550	48 1,12,800
19 Nov	304.45	20.2 ₹ 47,470	4.3 10105.00	22.99	8 18,800	4 9,400	34 79,900
18 Nov	305.95	15.9 ₹ 37,365	1.8 4230.00	-	0 0	3 7,050	0 0
17 Nov	312.00	15.9 ₹ 37,365	1.8 4230.00	25.32	6 14,100	2 4,700	29 68,150
14 Nov	314.90	14.3 ₹ 33,605	-2.2 -5170.00	24.62	21 49,350	11 25,850	28 65,800
13 Nov	310.70	16.5 ₹ 38,775	-0.25 -587.50	24.06	11 25,850	8 18,800	16 37,600
12 Nov	309.50	16.75 ₹ 39,362.5	-9.25 -21737.50	22.89	8 18,800	7 16,450	7 16,450
11 Nov	304.90	26 ₹ 61,100	0 0.00	-	0 0	0 0	0 0
10 Nov	301.95	26 ₹ 61,100	0 0.00	-	0 0	0 0	0 0
7 Nov	299.30	26 ₹ 61,100	0 0.00	-	0 0	0 0	0 0
6 Nov	298.10	26 ₹ 61,100	0 0.00	-	0 0	0 0	0 0
4 Nov	301.90	26 ₹ 61,100	0 0.00	-	0 0	0 0	0 0
3 Nov	306.80	26 ₹ 61,100	0 0.00	-	0 0	0 0	0 0
31 Oct	306.80	26 ₹ 61,100	0 0.00	-	0 0	0 0	0 0
30 Oct	309.80	26 ₹ 61,100	0 0.00	-	0 0	0 0	0 0
29 Oct	309.75	26 ₹ 61,100	0 0.00	-	0 0	0 0	0 0

For Jio Fin Services Ltd - strike price 325 expiring on 30DEC2025

Delta for 325 PE is -

Historical price for 325 PE is as follows

On 12 Dec JIOFIN was trading at 300.75. The strike last trading price was 23, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 163

On 11 Dec JIOFIN was trading at 298.45. The strike last trading price was 27, which was -7 lower than the previous day. The implied volatity was 35.71, the open interest changed by 0 which decreased total open position to 167

On 10 Dec JIOFIN was trading at 290.85. The strike last trading price was 34, which was 3.45 higher than the previous day. The implied volatity was 37.45, the open interest changed by 0 which decreased total open position to 166

On 9 Dec JIOFIN was trading at 293.20. The strike last trading price was 30.55, which was 2.45 higher than the previous day. The implied volatity was 30.23, the open interest changed by 2 which increased total open position to 167

On 8 Dec JIOFIN was trading at 297.20. The strike last trading price was 28.3, which was 6.2 higher than the previous day. The implied volatity was 30.48, the open interest changed by 0 which decreased total open position to 165

On 5 Dec JIOFIN was trading at 303.75. The strike last trading price was 22.1, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec JIOFIN was trading at 302.25. The strike last trading price was 22.1, which was -1.05 lower than the previous day. The implied volatity was 21.24, the open interest changed by 0 which decreased total open position to 164

On 3 Dec JIOFIN was trading at 301.00. The strike last trading price was 23.15, which was 4.5 higher than the previous day. The implied volatity was 26.80, the open interest changed by -1 which decreased total open position to 163

On 2 Dec JIOFIN was trading at 304.85. The strike last trading price was 18.65, which was 0 lower than the previous day. The implied volatity was 19.61, the open interest changed by -1 which decreased total open position to 165

On 1 Dec JIOFIN was trading at 304.75. The strike last trading price was 18.65, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 28 Nov JIOFIN was trading at 306.20. The strike last trading price was 18.65, which was 0.35 higher than the previous day. The implied volatity was 22.92, the open interest changed by 5 which increased total open position to 165

On 27 Nov JIOFIN was trading at 306.45. The strike last trading price was 18.3, which was 1.2 higher than the previous day. The implied volatity was 21.86, the open interest changed by 14 which increased total open position to 160

On 26 Nov JIOFIN was trading at 308.00. The strike last trading price was 17.1, which was -6.8 lower than the previous day. The implied volatity was 21.65, the open interest changed by 31 which increased total open position to 144

On 25 Nov JIOFIN was trading at 300.80. The strike last trading price was 23.9, which was -0.3 lower than the previous day. The implied volatity was 26.89, the open interest changed by 63 which increased total open position to 113

On 24 Nov JIOFIN was trading at 299.85. The strike last trading price was 24.2, which was 4.2 higher than the previous day. The implied volatity was 25.28, the open interest changed by 1 which increased total open position to 49

On 21 Nov JIOFIN was trading at 303.55. The strike last trading price was 20, which was 1.95 higher than the previous day. The implied volatity was 20.57, the open interest changed by 0 which decreased total open position to 47

On 20 Nov JIOFIN was trading at 308.35. The strike last trading price was 18.05, which was -2.15 lower than the previous day. The implied volatity was 25.14, the open interest changed by 13 which increased total open position to 48

On 19 Nov JIOFIN was trading at 304.45. The strike last trading price was 20.2, which was 4.3 higher than the previous day. The implied volatity was 22.99, the open interest changed by 4 which increased total open position to 34

On 18 Nov JIOFIN was trading at 305.95. The strike last trading price was 15.9, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 17 Nov JIOFIN was trading at 312.00. The strike last trading price was 15.9, which was 1.8 higher than the previous day. The implied volatity was 25.32, the open interest changed by 2 which increased total open position to 29

On 14 Nov JIOFIN was trading at 314.90. The strike last trading price was 14.3, which was -2.2 lower than the previous day. The implied volatity was 24.62, the open interest changed by 11 which increased total open position to 28

On 13 Nov JIOFIN was trading at 310.70. The strike last trading price was 16.5, which was -0.25 lower than the previous day. The implied volatity was 24.06, the open interest changed by 8 which increased total open position to 16

On 12 Nov JIOFIN was trading at 309.50. The strike last trading price was 16.75, which was -9.25 lower than the previous day. The implied volatity was 22.89, the open interest changed by 7 which increased total open position to 7

On 11 Nov JIOFIN was trading at 304.90. The strike last trading price was 26, 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 Nov JIOFIN was trading at 301.95. The strike last trading price was 26, 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 Nov JIOFIN was trading at 299.30. The strike last trading price was 26, 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 6 Nov JIOFIN was trading at 298.10. The strike last trading price was 26, 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 26, 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 26, 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 26, 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 26, 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 26, 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

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