JIOFIN
Jio Fin Services Ltd
Historical option data for JIOFIN
27 Dec 2024 04:14 PM IST
| JIOFIN 30JAN2025 335 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.16
Vega: 0.22
Theta: -0.10
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 304.95 | 1.9 | -0.45 | 26.03 | 222 | 133 | 242 | |||
| 26 Dec | 305.55 | 2.35 | -0.15 | 27.44 | 84 | 36 | 108 | |||
| 24 Dec | 304.70 | 2.5 | -0.45 | 27.45 | 33 | 1 | 72 | |||
| 23 Dec | 304.70 | 2.95 | -0.50 | 28.77 | 99 | -22 | 83 | |||
| 20 Dec | 304.30 | 3.45 | -2.00 | 28.89 | 46 | 9 | 106 | |||
| 19 Dec | 313.00 | 5.45 | -2.80 | 28.06 | 118 | 76 | 94 | |||
| 18 Dec | 324.60 | 8.25 | -8.90 | 24.55 | 24 | 13 | 17 | |||
| 17 Dec | 337.10 | 17.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 340.35 | 17.15 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 13 Dec | 339.75 | 17.15 | -3.00 | 26.25 | 8 | 1 | 4 | |||
| 12 Dec | 338.30 | 20.15 | 0.70 | 32.62 | 1 | 0 | 4 | |||
| 11 Dec | 343.00 | 19.45 | -1.55 | 23.70 | 4 | 3 | 4 | |||
| 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 | 1 | 0 | |||
| 4 Dec | 345.20 | 21 | 3.40 | 22.37 | 1 | 0 | 0 | |||
| 3 Dec | 340.35 | 17.6 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 329.70 | 17.6 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 328.35 | 17.6 | 0.36 | 0 | 0 | 0 | ||||
For Jio Fin Services Ltd - strike price 335 expiring on 30JAN2025
Delta for 335 CE is 0.16
Historical price for 335 CE is as follows
On 27 Dec JIOFIN was trading at 304.95. The strike last trading price was 1.9, which was -0.45 lower than the previous day. The implied volatity was 26.03, the open interest changed by 133 which increased total open position to 242
On 26 Dec JIOFIN was trading at 305.55. The strike last trading price was 2.35, which was -0.15 lower than the previous day. The implied volatity was 27.44, the open interest changed by 36 which increased total open position to 108
On 24 Dec JIOFIN was trading at 304.70. The strike last trading price was 2.5, which was -0.45 lower than the previous day. The implied volatity was 27.45, the open interest changed by 1 which increased total open position to 72
On 23 Dec JIOFIN was trading at 304.70. The strike last trading price was 2.95, which was -0.50 lower than the previous day. The implied volatity was 28.77, the open interest changed by -22 which decreased total open position to 83
On 20 Dec JIOFIN was trading at 304.30. The strike last trading price was 3.45, which was -2.00 lower than the previous day. The implied volatity was 28.89, the open interest changed by 9 which increased total open position to 106
On 19 Dec JIOFIN was trading at 313.00. The strike last trading price was 5.45, which was -2.80 lower than the previous day. The implied volatity was 28.06, the open interest changed by 76 which increased total open position to 94
On 18 Dec JIOFIN was trading at 324.60. The strike last trading price was 8.25, which was -8.90 lower than the previous day. The implied volatity was 24.55, the open interest changed by 13 which increased total open position to 17
On 17 Dec JIOFIN was trading at 337.10. The strike last trading price was 17.15, 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 16 Dec JIOFIN was trading at 340.35. The strike last trading price was 17.15, 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 13 Dec JIOFIN was trading at 339.75. The strike last trading price was 17.15, which was -3.00 lower than the previous day. The implied volatity was 26.25, the open interest changed by 1 which increased total open position to 4
On 12 Dec JIOFIN was trading at 338.30. The strike last trading price was 20.15, which was 0.70 higher than the previous day. The implied volatity was 32.62, the open interest changed by 0 which decreased total open position to 4
On 11 Dec JIOFIN was trading at 343.00. The strike last trading price was 19.45, which was -1.55 lower than the previous day. The implied volatity was 23.70, the open interest changed by 3 which increased total open position to 4
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 1 which increased total open position to 0
On 4 Dec JIOFIN was trading at 345.20. The strike last trading price was 21, which was 3.40 higher than the previous day. The implied volatity was 22.37, the open interest changed by 0 which decreased total open position to 0
On 3 Dec JIOFIN was trading at 340.35. The strike last trading price was 17.6, 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 2 Dec JIOFIN was trading at 329.70. The strike last trading price was 17.6, 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 17.6, which was lower than the previous day. The implied volatity was 0.36, the open interest changed by 0 which decreased total open position to 0
| JIOFIN 30JAN2025 335 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 304.95 | 30 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Dec | 305.55 | 30 | 0.00 | 0.00 | 0 | 0 | 0 |
| 24 Dec | 304.70 | 30 | 0.00 | 0.00 | 0 | 0 | 0 |
| 23 Dec | 304.70 | 30 | 2.15 | 30.28 | 4 | 1 | 5 |
| 20 Dec | 304.30 | 27.85 | 11.50 | 23.62 | 2 | 1 | 3 |
| 19 Dec | 313.00 | 16.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 324.60 | 16.35 | 8.10 | 29.15 | 2 | 1 | 3 |
| 17 Dec | 337.10 | 8.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 340.35 | 8.25 | 0.00 | 0.00 | 0 | 1 | 0 |
| 13 Dec | 339.75 | 8.25 | 0.00 | 24.49 | 1 | 0 | 1 |
| 12 Dec | 338.30 | 8.25 | -14.70 | 24.04 | 1 | 0 | 0 |
| 11 Dec | 343.00 | 22.95 | 0.00 | 3.19 | 0 | 0 | 0 |
| 10 Dec | 335.10 | 22.95 | 0.00 | 1.24 | 0 | 0 | 0 |
| 9 Dec | 336.85 | 22.95 | 0.00 | 1.63 | 0 | 0 | 0 |
| 6 Dec | 338.90 | 22.95 | 0.00 | 2.07 | 0 | 0 | 0 |
| 5 Dec | 341.50 | 22.95 | 0.00 | 2.70 | 0 | 0 | 0 |
| 4 Dec | 345.20 | 22.95 | 0.00 | 3.46 | 0 | 0 | 0 |
| 3 Dec | 340.35 | 22.95 | 0.00 | 2.83 | 0 | 0 | 0 |
| 2 Dec | 329.70 | 22.95 | 22.95 | 0.11 | 0 | 0 | 0 |
| 29 Nov | 328.35 | 0 | - | 0 | 0 | 0 | |
For Jio Fin Services Ltd - strike price 335 expiring on 30JAN2025
Delta for 335 PE is 0.00
Historical price for 335 PE is as follows
On 27 Dec JIOFIN was trading at 304.95. The strike last trading price was 30, 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 26 Dec JIOFIN was trading at 305.55. The strike last trading price was 30, 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 24 Dec JIOFIN was trading at 304.70. The strike last trading price was 30, 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 23 Dec JIOFIN was trading at 304.70. The strike last trading price was 30, which was 2.15 higher than the previous day. The implied volatity was 30.28, the open interest changed by 1 which increased total open position to 5
On 20 Dec JIOFIN was trading at 304.30. The strike last trading price was 27.85, which was 11.50 higher than the previous day. The implied volatity was 23.62, the open interest changed by 1 which increased total open position to 3
On 19 Dec JIOFIN was trading at 313.00. The strike last trading price was 16.35, 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 18 Dec JIOFIN was trading at 324.60. The strike last trading price was 16.35, which was 8.10 higher than the previous day. The implied volatity was 29.15, the open interest changed by 1 which increased total open position to 3
On 17 Dec JIOFIN was trading at 337.10. The strike last trading price was 8.25, 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 16 Dec JIOFIN was trading at 340.35. The strike last trading price was 8.25, 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 13 Dec JIOFIN was trading at 339.75. The strike last trading price was 8.25, which was 0.00 lower than the previous day. The implied volatity was 24.49, the open interest changed by 0 which decreased total open position to 1
On 12 Dec JIOFIN was trading at 338.30. The strike last trading price was 8.25, which was -14.70 lower than the previous day. The implied volatity was 24.04, the open interest changed by 0 which decreased total open position to 0
On 11 Dec JIOFIN was trading at 343.00. The strike last trading price was 22.95, which was 0.00 lower than the previous day. The implied volatity was 3.19, the open interest changed by 0 which decreased total open position to 0
On 10 Dec JIOFIN was trading at 335.10. The strike last trading price was 22.95, which was 0.00 lower than the previous day. The implied volatity was 1.24, 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 22.95, which was 0.00 lower than the previous day. The implied volatity was 1.63, 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 22.95, which was 0.00 lower than the previous day. The implied volatity was 2.07, 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 22.95, which was 0.00 lower than the previous day. The implied volatity was 2.70, 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 22.95, which was 0.00 lower than the previous day. The implied volatity was 3.46, the open interest changed by 0 which decreased total open position to 0
On 3 Dec JIOFIN was trading at 340.35. The strike last trading price was 22.95, which was 0.00 lower than the previous day. The implied volatity was 2.83, 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 22.95, which was 22.95 higher than the previous day. The implied volatity was 0.11, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
