JIOFIN
Jio Fin Services Ltd
Historical option data for JIOFIN
27 Dec 2024 04:14 PM IST
| JIOFIN 30JAN2025 330 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.20
Vega: 0.26
Theta: -0.12
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 304.95 | 2.6 | -0.50 | 25.69 | 437 | 61 | 625 | |||
| 26 Dec | 305.55 | 3.1 | -0.35 | 27.01 | 358 | 73 | 566 | |||
| 24 Dec | 304.70 | 3.45 | -0.40 | 27.66 | 501 | 101 | 490 | |||
| 23 Dec | 304.70 | 3.85 | -0.75 | 28.59 | 333 | 61 | 390 | |||
| 20 Dec | 304.30 | 4.6 | -2.25 | 29.24 | 278 | 59 | 329 | |||
| 19 Dec | 313.00 | 6.85 | -3.65 | 27.90 | 402 | 140 | 270 | |||
| 18 Dec | 324.60 | 10.5 | -9.70 | 24.81 | 235 | 114 | 121 | |||
| 17 Dec | 337.10 | 20.2 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 16 Dec | 340.35 | 20.2 | 0.20 | 25.73 | 1 | 0 | 6 | |||
| 13 Dec | 339.75 | 20 | -4.30 | 25.87 | 6 | 3 | 6 | |||
| 12 Dec | 338.30 | 24.3 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 11 Dec | 343.00 | 24.3 | 3.30 | 27.21 | 5 | 2 | 3 | |||
| 10 Dec | 335.10 | 21 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 9 Dec | 336.85 | 21 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 338.90 | 21 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 341.50 | 21 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 345.20 | 21 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 3 Dec | 340.35 | 21 | 1.20 | 19.00 | 2 | 1 | 1 | |||
| 2 Dec | 329.70 | 19.8 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 328.35 | 19.8 | - | 0 | 0 | 0 | ||||
For Jio Fin Services Ltd - strike price 330 expiring on 30JAN2025
Delta for 330 CE is 0.20
Historical price for 330 CE is as follows
On 27 Dec JIOFIN was trading at 304.95. The strike last trading price was 2.6, which was -0.50 lower than the previous day. The implied volatity was 25.69, the open interest changed by 61 which increased total open position to 625
On 26 Dec JIOFIN was trading at 305.55. The strike last trading price was 3.1, which was -0.35 lower than the previous day. The implied volatity was 27.01, the open interest changed by 73 which increased total open position to 566
On 24 Dec JIOFIN was trading at 304.70. The strike last trading price was 3.45, which was -0.40 lower than the previous day. The implied volatity was 27.66, the open interest changed by 101 which increased total open position to 490
On 23 Dec JIOFIN was trading at 304.70. The strike last trading price was 3.85, which was -0.75 lower than the previous day. The implied volatity was 28.59, the open interest changed by 61 which increased total open position to 390
On 20 Dec JIOFIN was trading at 304.30. The strike last trading price was 4.6, which was -2.25 lower than the previous day. The implied volatity was 29.24, the open interest changed by 59 which increased total open position to 329
On 19 Dec JIOFIN was trading at 313.00. The strike last trading price was 6.85, which was -3.65 lower than the previous day. The implied volatity was 27.90, the open interest changed by 140 which increased total open position to 270
On 18 Dec JIOFIN was trading at 324.60. The strike last trading price was 10.5, which was -9.70 lower than the previous day. The implied volatity was 24.81, the open interest changed by 114 which increased total open position to 121
On 17 Dec JIOFIN was trading at 337.10. The strike last trading price was 20.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 16 Dec JIOFIN was trading at 340.35. The strike last trading price was 20.2, which was 0.20 higher than the previous day. The implied volatity was 25.73, the open interest changed by 0 which decreased total open position to 6
On 13 Dec JIOFIN was trading at 339.75. The strike last trading price was 20, which was -4.30 lower than the previous day. The implied volatity was 25.87, the open interest changed by 3 which increased total open position to 6
On 12 Dec JIOFIN was trading at 338.30. The strike last trading price was 24.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 11 Dec JIOFIN was trading at 343.00. The strike last trading price was 24.3, which was 3.30 higher than the previous day. The implied volatity was 27.21, the open interest changed by 2 which increased total open position to 3
On 10 Dec JIOFIN was trading at 335.10. The strike last trading price was 21, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec JIOFIN was trading at 336.85. The strike last trading price was 21, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Dec JIOFIN was trading at 338.90. The strike last trading price was 21, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Dec JIOFIN was trading at 341.50. The strike last trading price was 21, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Dec JIOFIN was trading at 345.20. The strike last trading price was 21, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 3 Dec JIOFIN was trading at 340.35. The strike last trading price was 21, which was 1.20 higher than the previous day. The implied volatity was 19.00, the open interest changed by 1 which increased total open position to 1
On 2 Dec JIOFIN was trading at 329.70. The strike last trading price was 19.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Nov JIOFIN was trading at 328.35. The strike last trading price was 19.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| JIOFIN 30JAN2025 330 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.81
Vega: 0.26
Theta: -0.02
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 304.95 | 24.1 | -0.90 | 24.96 | 27 | 0 | 236 |
| 26 Dec | 305.55 | 25 | -0.55 | 28.41 | 73 | 54 | 236 |
| 24 Dec | 304.70 | 25.55 | -0.65 | 28.92 | 88 | 29 | 183 |
| 23 Dec | 304.70 | 26.2 | 5.20 | 30.72 | 51 | 7 | 156 |
| 20 Dec | 304.30 | 21 | 1.05 | 9.83 | 2 | 0 | 148 |
| 19 Dec | 313.00 | 19.95 | 7.35 | 29.47 | 52 | 3 | 146 |
| 18 Dec | 324.60 | 12.6 | 5.40 | 26.98 | 142 | 51 | 144 |
| 17 Dec | 337.10 | 7.2 | 1.05 | 25.69 | 36 | 6 | 92 |
| 16 Dec | 340.35 | 6.15 | -0.80 | 25.36 | 41 | 30 | 86 |
| 13 Dec | 339.75 | 6.95 | -0.75 | 25.78 | 66 | 12 | 56 |
| 12 Dec | 338.30 | 7.7 | 2.30 | 27.01 | 27 | 12 | 43 |
| 11 Dec | 343.00 | 5.4 | -3.60 | 25.06 | 41 | 19 | 31 |
| 10 Dec | 335.10 | 9 | 0.55 | 26.79 | 8 | 7 | 11 |
| 9 Dec | 336.85 | 8.45 | -1.55 | 26.54 | 3 | 2 | 3 |
| 6 Dec | 338.90 | 10 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 341.50 | 10 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 345.20 | 10 | 0.00 | 0.00 | 0 | 1 | 0 |
| 3 Dec | 340.35 | 10 | -10.20 | 32.64 | 1 | 0 | 0 |
| 2 Dec | 329.70 | 20.2 | 0.00 | 1.36 | 0 | 0 | 0 |
| 29 Nov | 328.35 | 20.2 | 1.13 | 0 | 0 | 0 | |
For Jio Fin Services Ltd - strike price 330 expiring on 30JAN2025
Delta for 330 PE is -0.81
Historical price for 330 PE is as follows
On 27 Dec JIOFIN was trading at 304.95. The strike last trading price was 24.1, which was -0.90 lower than the previous day. The implied volatity was 24.96, the open interest changed by 0 which decreased total open position to 236
On 26 Dec JIOFIN was trading at 305.55. The strike last trading price was 25, which was -0.55 lower than the previous day. The implied volatity was 28.41, the open interest changed by 54 which increased total open position to 236
On 24 Dec JIOFIN was trading at 304.70. The strike last trading price was 25.55, which was -0.65 lower than the previous day. The implied volatity was 28.92, the open interest changed by 29 which increased total open position to 183
On 23 Dec JIOFIN was trading at 304.70. The strike last trading price was 26.2, which was 5.20 higher than the previous day. The implied volatity was 30.72, the open interest changed by 7 which increased total open position to 156
On 20 Dec JIOFIN was trading at 304.30. The strike last trading price was 21, which was 1.05 higher than the previous day. The implied volatity was 9.83, the open interest changed by 0 which decreased total open position to 148
On 19 Dec JIOFIN was trading at 313.00. The strike last trading price was 19.95, which was 7.35 higher than the previous day. The implied volatity was 29.47, the open interest changed by 3 which increased total open position to 146
On 18 Dec JIOFIN was trading at 324.60. The strike last trading price was 12.6, which was 5.40 higher than the previous day. The implied volatity was 26.98, the open interest changed by 51 which increased total open position to 144
On 17 Dec JIOFIN was trading at 337.10. The strike last trading price was 7.2, which was 1.05 higher than the previous day. The implied volatity was 25.69, the open interest changed by 6 which increased total open position to 92
On 16 Dec JIOFIN was trading at 340.35. The strike last trading price was 6.15, which was -0.80 lower than the previous day. The implied volatity was 25.36, the open interest changed by 30 which increased total open position to 86
On 13 Dec JIOFIN was trading at 339.75. The strike last trading price was 6.95, which was -0.75 lower than the previous day. The implied volatity was 25.78, the open interest changed by 12 which increased total open position to 56
On 12 Dec JIOFIN was trading at 338.30. The strike last trading price was 7.7, which was 2.30 higher than the previous day. The implied volatity was 27.01, the open interest changed by 12 which increased total open position to 43
On 11 Dec JIOFIN was trading at 343.00. The strike last trading price was 5.4, which was -3.60 lower than the previous day. The implied volatity was 25.06, the open interest changed by 19 which increased total open position to 31
On 10 Dec JIOFIN was trading at 335.10. The strike last trading price was 9, which was 0.55 higher than the previous day. The implied volatity was 26.79, the open interest changed by 7 which increased total open position to 11
On 9 Dec JIOFIN was trading at 336.85. The strike last trading price was 8.45, which was -1.55 lower than the previous day. The implied volatity was 26.54, the open interest changed by 2 which increased total open position to 3
On 6 Dec JIOFIN was trading at 338.90. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Dec JIOFIN was trading at 341.50. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Dec JIOFIN was trading at 345.20. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 3 Dec JIOFIN was trading at 340.35. The strike last trading price was 10, which was -10.20 lower than the previous day. The implied volatity was 32.64, the open interest changed by 0 which decreased total open position to 0
On 2 Dec JIOFIN was trading at 329.70. The strike last trading price was 20.2, which was 0.00 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 29 Nov JIOFIN was trading at 328.35. The strike last trading price was 20.2, which was lower than the previous day. The implied volatity was 1.13, the open interest changed by 0 which decreased total open position to 0
