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 335 CE
Delta: 0.04 Vega: 0.06 Theta: -0.05 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	300.75	0.3 ₹ 705	-0.05 -117.50	26.72	96 2,25,600	4 9,400	782 18,37,700
11 Dec	298.45	0.35 ₹ 822.5	0.05 117.50	28.05	424 9,96,400	-53 -1,24,550	778 18,28,300
10 Dec	290.85	0.3 ₹ 705	0 0.00	31.71	170 3,99,500	-8 -18,800	810 19,03,500
9 Dec	293.20	0.3 ₹ 705	-0.05 -117.50	29.03	587 13,79,450	-56 -1,31,600	822 19,31,700
8 Dec	297.20	0.35 ₹ 822.5	-0.1 -235.00	27.44	423 9,94,050	-32 -75,200	877 20,60,950
5 Dec	303.75	0.45 ₹ 1,057.5	-0.05 -117.50	22.00	1,048 24,62,800	-11 -25,850	909 21,36,150
4 Dec	302.25	0.45 ₹ 1,057.5	-0.05 -117.50	22.92	548 12,87,800	-22 -51,700	921 21,64,350
3 Dec	301.00	0.5 ₹ 1,175	-0.25 -587.50	22.92	897 21,07,950	13 30,550	949 22,30,150
2 Dec	304.85	0.7 ₹ 1,645	-0.05 -117.50	21.92	482 11,32,700	126 2,96,100	936 21,99,600
1 Dec	304.75	0.75 ₹ 1,762.5	-0.15 -352.50	21.98	537 12,61,950	12 28,200	810 19,03,500
28 Nov	306.20	0.9 ₹ 2,115	-0.05 -117.50	20.95	509 11,96,150	59 1,38,650	799 18,77,650
27 Nov	306.45	1 ₹ 2,350	-0.1 -235.00	21.11	1,105 25,96,750	314 7,37,900	743 17,46,050
26 Nov	308.00	1.1 ₹ 2,585	0.3 705.00	20.31	372 8,74,200	58 1,36,300	429 10,08,150
25 Nov	300.80	0.8 ₹ 1,880	0 0.00	22.37	226 5,31,100	37 86,950	371 8,71,850
24 Nov	299.85	0.85 ₹ 1,997.5	-0.45 -1057.50	22.87	408 9,58,800	66 1,55,100	332 7,80,200
21 Nov	303.55	1.25 ₹ 2,937.5	-1 -2350.00	21.93	198 4,65,300	40 94,000	266 6,25,100
20 Nov	308.35	2.25 ₹ 5,287.5	0.3 705.00	22.70	124 2,91,400	48 1,12,800	225 5,28,750
19 Nov	304.45	1.9 ₹ 4,465	-0.35 -822.50	23.73	295 6,93,250	124 2,91,400	178 4,18,300
18 Nov	305.95	2.25 ₹ 5,287.5	-1.25 -2937.50	24.02	58 1,36,300	8 18,800	47 1,10,450
17 Nov	312.00	3.5 ₹ 8,225	-1.1 -2585.00	23.22	17 39,950	2 4,700	39 91,650
14 Nov	314.90	4.45 ₹ 10,457.5	0.95 2232.50	23.01	31 72,850	5 11,750	37 86,950

13 Nov	310.70	3.5 ₹ 8,225	0.15 352.50	23.00	52 1,22,200	17 39,950	33 77,550
12 Nov	309.50	3.35 ₹ 7,872.5	0.55 1292.50	23.02	12 28,200	1 2,350	14 32,900
11 Nov	304.90	2.8 ₹ 6,580	0.25 587.50	24.04	2 4,700	1 2,350	13 30,550
10 Nov	301.95	2.55 ₹ 5,992.5	0.45 1057.50	25.11	2 4,700	1 2,350	12 28,200
7 Nov	299.30	2.1 ₹ 4,935	-0.5 -1175.00	-	0 0	3 7,050	0 0
6 Nov	298.10	2.1 ₹ 4,935	-0.5 -1175.00	24.57	5 11,750	1 2,350	9 21,150
4 Nov	301.90	2.6 ₹ 6,110	-1 -2350.00	23.41	9 21,150	3 7,050	7 16,450
3 Nov	306.80	3.6 ₹ 8,460	-0.2 -470.00	23.21	3 7,050	1 2,350	3 7,050
31 Oct	306.80	3.75 ₹ 8,812.5	-1.3 -3055.00	-	2 4,700	0 0	1 2,350
30 Oct	309.80	5.05 ₹ 11,867.5	-4.2 -9870.00	24.05	1 2,350	0 0	0 0
29 Oct	309.75	9.25 ₹ 21,737.5	0 0.00	4.36	0 0	0 0	0 0

For Jio Fin Services Ltd - strike price 335 expiring on 30DEC2025

Delta for 335 CE is 0.04

Historical price for 335 CE is as follows

On 12 Dec JIOFIN was trading at 300.75. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 26.72, the open interest changed by 4 which increased total open position to 782

On 11 Dec JIOFIN was trading at 298.45. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 28.05, the open interest changed by -53 which decreased total open position to 778

On 10 Dec JIOFIN was trading at 290.85. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 31.71, the open interest changed by -8 which decreased total open position to 810

On 9 Dec JIOFIN was trading at 293.20. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 29.03, the open interest changed by -56 which decreased total open position to 822

On 8 Dec JIOFIN was trading at 297.20. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 27.44, the open interest changed by -32 which decreased total open position to 877

On 5 Dec JIOFIN was trading at 303.75. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 22.00, the open interest changed by -11 which decreased total open position to 909

On 4 Dec JIOFIN was trading at 302.25. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 22.92, the open interest changed by -22 which decreased total open position to 921

On 3 Dec JIOFIN was trading at 301.00. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 22.92, the open interest changed by 13 which increased total open position to 949

On 2 Dec JIOFIN was trading at 304.85. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 21.92, the open interest changed by 126 which increased total open position to 936

On 1 Dec JIOFIN was trading at 304.75. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 21.98, the open interest changed by 12 which increased total open position to 810

On 28 Nov JIOFIN was trading at 306.20. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 20.95, the open interest changed by 59 which increased total open position to 799

On 27 Nov JIOFIN was trading at 306.45. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was 21.11, the open interest changed by 314 which increased total open position to 743

On 26 Nov JIOFIN was trading at 308.00. The strike last trading price was 1.1, which was 0.3 higher than the previous day. The implied volatity was 20.31, the open interest changed by 58 which increased total open position to 429

On 25 Nov JIOFIN was trading at 300.80. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 22.37, the open interest changed by 37 which increased total open position to 371

On 24 Nov JIOFIN was trading at 299.85. The strike last trading price was 0.85, which was -0.45 lower than the previous day. The implied volatity was 22.87, the open interest changed by 66 which increased total open position to 332

On 21 Nov JIOFIN was trading at 303.55. The strike last trading price was 1.25, which was -1 lower than the previous day. The implied volatity was 21.93, the open interest changed by 40 which increased total open position to 266

On 20 Nov JIOFIN was trading at 308.35. The strike last trading price was 2.25, which was 0.3 higher than the previous day. The implied volatity was 22.70, the open interest changed by 48 which increased total open position to 225

On 19 Nov JIOFIN was trading at 304.45. The strike last trading price was 1.9, which was -0.35 lower than the previous day. The implied volatity was 23.73, the open interest changed by 124 which increased total open position to 178

On 18 Nov JIOFIN was trading at 305.95. The strike last trading price was 2.25, which was -1.25 lower than the previous day. The implied volatity was 24.02, the open interest changed by 8 which increased total open position to 47

On 17 Nov JIOFIN was trading at 312.00. The strike last trading price was 3.5, which was -1.1 lower than the previous day. The implied volatity was 23.22, the open interest changed by 2 which increased total open position to 39

On 14 Nov JIOFIN was trading at 314.90. The strike last trading price was 4.45, which was 0.95 higher than the previous day. The implied volatity was 23.01, the open interest changed by 5 which increased total open position to 37

On 13 Nov JIOFIN was trading at 310.70. The strike last trading price was 3.5, which was 0.15 higher than the previous day. The implied volatity was 23.00, the open interest changed by 17 which increased total open position to 33

On 12 Nov JIOFIN was trading at 309.50. The strike last trading price was 3.35, which was 0.55 higher than the previous day. The implied volatity was 23.02, the open interest changed by 1 which increased total open position to 14

On 11 Nov JIOFIN was trading at 304.90. The strike last trading price was 2.8, which was 0.25 higher than the previous day. The implied volatity was 24.04, the open interest changed by 1 which increased total open position to 13

On 10 Nov JIOFIN was trading at 301.95. The strike last trading price was 2.55, which was 0.45 higher than the previous day. The implied volatity was 25.11, the open interest changed by 1 which increased total open position to 12

On 7 Nov JIOFIN was trading at 299.30. The strike last trading price was 2.1, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 6 Nov JIOFIN was trading at 298.10. The strike last trading price was 2.1, which was -0.5 lower than the previous day. The implied volatity was 24.57, the open interest changed by 1 which increased total open position to 9

On 4 Nov JIOFIN was trading at 301.90. The strike last trading price was 2.6, which was -1 lower than the previous day. The implied volatity was 23.41, the open interest changed by 3 which increased total open position to 7

On 3 Nov JIOFIN was trading at 306.80. The strike last trading price was 3.6, which was -0.2 lower than the previous day. The implied volatity was 23.21, the open interest changed by 1 which increased total open position to 3

On 31 Oct JIOFIN was trading at 306.80. The strike last trading price was 3.75, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 30 Oct JIOFIN was trading at 309.80. The strike last trading price was 5.05, which was -4.2 lower than the previous day. The implied volatity was 24.05, 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 9.25, which was 0 lower than the previous day. The implied volatity was 4.36, the open interest changed by 0 which decreased total open position to 0

JIOFIN 30DEC2025 335 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	300.75	27.4 ₹ 64,390	0.15 352.50	-	0 0	0 0	27 63,450
11 Dec	298.45	27.4 ₹ 64,390	0.15 352.50	-	0 0	0 0	27 63,450
10 Dec	290.85	27.4 ₹ 64,390	0.15 352.50	-	0 0	0 0	27 63,450
9 Dec	293.20	27.4 ₹ 64,390	0.15 352.50	-	0 0	0 0	0 0
8 Dec	297.20	27.4 ₹ 64,390	0.15 352.50	-	0 0	0 0	27 63,450
5 Dec	303.75	27.4 ₹ 64,390	0.15 352.50	-	0 0	0 0	0 0
4 Dec	302.25	27.4 ₹ 64,390	0.15 352.50	-	0 0	0 0	0 0
3 Dec	301.00	27.4 ₹ 64,390	0.15 352.50	-	0 0	0 0	0 0
2 Dec	304.85	27.4 ₹ 64,390	0.15 352.50	-	0 0	0 0	0 0
1 Dec	304.75	27.4 ₹ 64,390	0.15 352.50	-	0 0	2 4,700	0 0
28 Nov	306.20	27.4 ₹ 64,390	0.15 352.50	25.10	3 7,050	1 2,350	26 61,100
27 Nov	306.45	27.25 ₹ 64,037.5	-1.45 -3407.50	24.78	16 37,600	10 23,500	24 56,400
26 Nov	308.00	28.7 ₹ 67,445	2.25 5287.50	-	0 0	0 0	0 0
25 Nov	300.80	28.7 ₹ 67,445	2.25 5287.50	-	0 0	0 0	0 0
24 Nov	299.85	28.7 ₹ 67,445	2.25 5287.50	-	0 0	3 7,050	0 0
21 Nov	303.55	28.7 ₹ 67,445	2.25 5287.50	21.47	3 7,050	2 4,700	13 30,550
20 Nov	308.35	26.45 ₹ 62,157.5	-3.55 -8342.50	28.02	3 7,050	2 4,700	10 23,500
19 Nov	304.45	30 ₹ 70,500	9.6 22560.00	29.23	1 2,350	0 0	7 16,450
18 Nov	305.95	20.4 ₹ 47,940	-12.35 -29022.50	-	0 0	0 0	0 0
17 Nov	312.00	20.4 ₹ 47,940	-12.35 -29022.50	-	0 0	0 0	0 0
14 Nov	314.90	20.4 ₹ 47,940	-12.35 -29022.50	-	0 0	7 16,450	0 0
13 Nov	310.70	20.4 ₹ 47,940	-12.35 -29022.50	11.57	7 16,450	0 0	0 0
12 Nov	309.50	32.75 ₹ 76,962.5	0 0.00	-	0 0	0 0	0 0
11 Nov	304.90	32.75 ₹ 76,962.5	0 0.00	-	0 0	0 0	0 0
10 Nov	301.95	32.75 ₹ 76,962.5	0 0.00	-	0 0	0 0	0 0
7 Nov	299.30	32.75 ₹ 76,962.5	0 0.00	-	0 0	0 0	0 0
6 Nov	298.10	32.75 ₹ 76,962.5	0 0.00	-	0 0	0 0	0 0
4 Nov	301.90	32.75 ₹ 76,962.5	0 0.00	-	0 0	0 0	0 0
3 Nov	306.80	32.75 ₹ 76,962.5	0 0.00	-	0 0	0 0	0 0
31 Oct	306.80	32.75 ₹ 76,962.5	0 0.00	-	0 0	0 0	0 0
30 Oct	309.80	32.75 ₹ 76,962.5	0 0.00	-	0 0	0 0	0 0
29 Oct	309.75	32.75 ₹ 76,962.5	0 0.00	-	0 0	0 0	0 0

For Jio Fin Services Ltd - strike price 335 expiring on 30DEC2025

Delta for 335 PE is -

Historical price for 335 PE is as follows

On 12 Dec JIOFIN was trading at 300.75. The strike last trading price was 27.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 11 Dec JIOFIN was trading at 298.45. The strike last trading price was 27.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 10 Dec JIOFIN was trading at 290.85. The strike last trading price was 27.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 9 Dec JIOFIN was trading at 293.20. The strike last trading price was 27.4, which was 0.15 higher 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 27.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 5 Dec JIOFIN was trading at 303.75. The strike last trading price was 27.4, which was 0.15 higher than the previous day. The implied volatity was -, 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 27.4, which was 0.15 higher than the previous day. The implied volatity was -, 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 27.4, which was 0.15 higher 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 27.4, which was 0.15 higher 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 27.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 28 Nov JIOFIN was trading at 306.20. The strike last trading price was 27.4, which was 0.15 higher than the previous day. The implied volatity was 25.10, the open interest changed by 1 which increased total open position to 26

On 27 Nov JIOFIN was trading at 306.45. The strike last trading price was 27.25, which was -1.45 lower than the previous day. The implied volatity was 24.78, the open interest changed by 10 which increased total open position to 24

On 26 Nov JIOFIN was trading at 308.00. The strike last trading price was 28.7, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov JIOFIN was trading at 300.80. The strike last trading price was 28.7, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov JIOFIN was trading at 299.85. The strike last trading price was 28.7, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 21 Nov JIOFIN was trading at 303.55. The strike last trading price was 28.7, which was 2.25 higher than the previous day. The implied volatity was 21.47, the open interest changed by 2 which increased total open position to 13

On 20 Nov JIOFIN was trading at 308.35. The strike last trading price was 26.45, which was -3.55 lower than the previous day. The implied volatity was 28.02, the open interest changed by 2 which increased total open position to 10

On 19 Nov JIOFIN was trading at 304.45. The strike last trading price was 30, which was 9.6 higher than the previous day. The implied volatity was 29.23, the open interest changed by 0 which decreased total open position to 7

On 18 Nov JIOFIN was trading at 305.95. The strike last trading price was 20.4, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov JIOFIN was trading at 312.00. The strike last trading price was 20.4, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov JIOFIN was trading at 314.90. The strike last trading price was 20.4, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 13 Nov JIOFIN was trading at 310.70. The strike last trading price was 20.4, which was -12.35 lower than the previous day. The implied volatity was 11.57, the open interest changed by 0 which decreased total open position to 0

On 12 Nov JIOFIN was trading at 309.50. The strike last trading price was 32.75, 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 Nov JIOFIN was trading at 304.90. The strike last trading price was 32.75, 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 32.75, 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 32.75, 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 32.75, 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 32.75, 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 32.75, 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 32.75, 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 32.75, 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 32.75, 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