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 345 CE
Delta: 0.02 Vega: 0.03 Theta: -0.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	300.75	0.15 ₹ 352.5	-0.05 -117.50	29.18	11 25,850	0 0	181 4,25,350
11 Dec	298.45	0.2 ₹ 470	0 0.00	30.85	38 89,300	-10 -23,500	182 4,27,700
10 Dec	290.85	0.2 ₹ 470	-0.05 -117.50	34.84	36 84,600	-18 -42,300	193 4,53,550
9 Dec	293.20	0.25 ₹ 587.5	0.05 117.50	33.39	91 2,13,850	-39 -91,650	212 4,98,200
8 Dec	297.20	0.2 ₹ 470	-0.05 -117.50	29.91	121 2,84,350	30 70,500	244 5,73,400
5 Dec	303.75	0.25 ₹ 587.5	0 0.00	24.59	47 1,10,450	-13 -30,550	214 5,02,900
4 Dec	302.25	0.25 ₹ 587.5	0 0.00	25.32	84 1,97,400	-33 -77,550	227 5,33,450
3 Dec	301.00	0.25 ₹ 587.5	-0.1 -235.00	24.77	150 3,52,500	30 70,500	266 6,25,100
2 Dec	304.85	0.35 ₹ 822.5	0 0.00	23.77	73 1,71,550	-36 -84,600	235 5,52,250
1 Dec	304.75	0.35 ₹ 822.5	-0.05 -117.50	23.42	193 4,53,550	89 2,09,150	273 6,41,550
28 Nov	306.20	0.4 ₹ 940	-0.05 -117.50	22.05	141 3,31,350	21 49,350	188 4,41,800
27 Nov	306.45	0.45 ₹ 1,057.5	-0.1 -235.00	22.13	212 4,98,200	6 14,100	168 3,94,800
26 Nov	308.00	0.55 ₹ 1,292.5	0.1 235.00	21.85	175 4,11,250	42 98,700	163 3,83,050
25 Nov	300.80	0.45 ₹ 1,057.5	0.05 117.50	24.18	35 82,250	21 49,350	120 2,82,000
24 Nov	299.85	0.4 ₹ 940	-0.25 -587.50	23.72	98 2,30,300	17 39,950	99 2,32,650
21 Nov	303.55	0.7 ₹ 1,645	-0.55 -1292.50	23.46	116 2,72,600	9 21,150	82 1,92,700
20 Nov	308.35	1.25 ₹ 2,937.5	0.15 352.50	23.88	73 1,71,550	39 91,650	73 1,71,550
19 Nov	304.45	1.1 ₹ 2,585	-0.15 -352.50	24.98	65 1,52,750	33 77,550	35 82,250
18 Nov	305.95	1.25 ₹ 2,937.5	-0.7 -1645.00	24.83	1 2,350	0 0	1 2,350
17 Nov	312.00	1.95 ₹ 4,582.5	-4.85 -11397.50	23.82	1 2,350	0 0	0 0
14 Nov	314.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	310.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	309.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	304.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	301.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	299.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	298.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	301.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	306.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	306.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	309.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

29 Oct	309.75	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Jio Fin Services Ltd - strike price 345 expiring on 30DEC2025

Delta for 345 CE is 0.02

Historical price for 345 CE is as follows

On 12 Dec JIOFIN was trading at 300.75. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 29.18, the open interest changed by 0 which decreased total open position to 181

On 11 Dec JIOFIN was trading at 298.45. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 30.85, the open interest changed by -10 which decreased total open position to 182

On 10 Dec JIOFIN was trading at 290.85. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 34.84, the open interest changed by -18 which decreased total open position to 193

On 9 Dec JIOFIN was trading at 293.20. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 33.39, the open interest changed by -39 which decreased total open position to 212

On 8 Dec JIOFIN was trading at 297.20. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 29.91, the open interest changed by 30 which increased total open position to 244

On 5 Dec JIOFIN was trading at 303.75. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 24.59, the open interest changed by -13 which decreased total open position to 214

On 4 Dec JIOFIN was trading at 302.25. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 25.32, the open interest changed by -33 which decreased total open position to 227

On 3 Dec JIOFIN was trading at 301.00. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 24.77, the open interest changed by 30 which increased total open position to 266

On 2 Dec JIOFIN was trading at 304.85. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 23.77, the open interest changed by -36 which decreased total open position to 235

On 1 Dec JIOFIN was trading at 304.75. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 23.42, the open interest changed by 89 which increased total open position to 273

On 28 Nov JIOFIN was trading at 306.20. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 22.05, the open interest changed by 21 which increased total open position to 188

On 27 Nov JIOFIN was trading at 306.45. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 22.13, the open interest changed by 6 which increased total open position to 168

On 26 Nov JIOFIN was trading at 308.00. The strike last trading price was 0.55, which was 0.1 higher than the previous day. The implied volatity was 21.85, the open interest changed by 42 which increased total open position to 163

On 25 Nov JIOFIN was trading at 300.80. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 24.18, the open interest changed by 21 which increased total open position to 120

On 24 Nov JIOFIN was trading at 299.85. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 23.72, the open interest changed by 17 which increased total open position to 99

On 21 Nov JIOFIN was trading at 303.55. The strike last trading price was 0.7, which was -0.55 lower than the previous day. The implied volatity was 23.46, the open interest changed by 9 which increased total open position to 82

On 20 Nov JIOFIN was trading at 308.35. The strike last trading price was 1.25, which was 0.15 higher than the previous day. The implied volatity was 23.88, the open interest changed by 39 which increased total open position to 73

On 19 Nov JIOFIN was trading at 304.45. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 24.98, the open interest changed by 33 which increased total open position to 35

On 18 Nov JIOFIN was trading at 305.95. The strike last trading price was 1.25, which was -0.7 lower than the previous day. The implied volatity was 24.83, the open interest changed by 0 which decreased total open position to 1

On 17 Nov JIOFIN was trading at 312.00. The strike last trading price was 1.95, which was -4.85 lower than the previous day. The implied volatity was 23.82, 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 0, 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 13 Nov JIOFIN was trading at 310.70. The strike last trading price was 0, 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 12 Nov JIOFIN was trading at 309.50. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

JIOFIN 30DEC2025 345 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	300.75	40.2 ₹ 94,470	0 0.00	-	0 0	0 0	0 0
11 Dec	298.45	40.2 ₹ 94,470	0 0.00	-	0 0	0 0	0 0
10 Dec	290.85	40.2 ₹ 94,470	0 0.00	-	0 0	0 0	0 0
9 Dec	293.20	40.2 ₹ 94,470	0 0.00	-	0 0	0 0	0 0
8 Dec	297.20	40.2 ₹ 94,470	0 0.00	-	0 0	0 0	0 0
5 Dec	303.75	40.2 ₹ 94,470	0 0.00	-	0 0	0 0	0 0
4 Dec	302.25	40.2 ₹ 94,470	0 0.00	-	0 0	0 0	0 0
3 Dec	301.00	40.2 ₹ 94,470	0 0.00	-	0 0	0 0	0 0
2 Dec	304.85	40.2 ₹ 94,470	0 0.00	-	0 0	0 0	0 0
1 Dec	304.75	40.2 ₹ 94,470	0 0.00	-	0 0	0 0	0 0
28 Nov	306.20	40.2 ₹ 94,470	0 0.00	-	0 0	0 0	0 0
27 Nov	306.45	40.2 ₹ 94,470	0 0.00	-	0 0	0 0	0 0
26 Nov	308.00	40.2 ₹ 94,470	0 0.00	-	0 0	0 0	0 0
25 Nov	300.80	40.2 ₹ 94,470	0 0.00	-	0 0	0 0	0 0
24 Nov	299.85	40.2 ₹ 94,470	0 0.00	-	0 0	0 0	0 0
21 Nov	303.55	40.2 ₹ 94,470	0 0.00	-	0 0	0 0	0 0
20 Nov	308.35	40.2 ₹ 94,470	0 0.00	-	0 0	0 0	0 0
19 Nov	304.45	40.2 ₹ 94,470	0 0.00	-	0 0	0 0	0 0
18 Nov	305.95	40.2 ₹ 94,470	0 0.00	-	0 0	0 0	0 0
17 Nov	312.00	40.2 ₹ 94,470	0 0.00	-	0 0	0 0	0 0
14 Nov	314.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	310.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	309.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	304.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	301.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	299.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	298.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	301.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	306.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	306.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	309.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	309.75	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Jio Fin Services Ltd - strike price 345 expiring on 30DEC2025

Delta for 345 PE is -

Historical price for 345 PE is as follows

On 12 Dec JIOFIN was trading at 300.75. The strike last trading price was 40.2, 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 Dec JIOFIN was trading at 298.45. The strike last trading price was 40.2, 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 Dec JIOFIN was trading at 290.85. The strike last trading price was 40.2, 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 9 Dec JIOFIN was trading at 293.20. The strike last trading price was 40.2, 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 8 Dec JIOFIN was trading at 297.20. The strike last trading price was 40.2, 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 5 Dec JIOFIN was trading at 303.75. The strike last trading price was 40.2, 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 Dec JIOFIN was trading at 302.25. The strike last trading price was 40.2, 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 Dec JIOFIN was trading at 301.00. The strike last trading price was 40.2, 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 2 Dec JIOFIN was trading at 304.85. The strike last trading price was 40.2, 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 1 Dec JIOFIN was trading at 304.75. The strike last trading price was 40.2, 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 28 Nov JIOFIN was trading at 306.20. The strike last trading price was 40.2, 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 27 Nov JIOFIN was trading at 306.45. The strike last trading price was 40.2, 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 26 Nov JIOFIN was trading at 308.00. The strike last trading price was 40.2, 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 25 Nov JIOFIN was trading at 300.80. The strike last trading price was 40.2, 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 24 Nov JIOFIN was trading at 299.85. The strike last trading price was 40.2, 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 21 Nov JIOFIN was trading at 303.55. The strike last trading price was 40.2, 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 20 Nov JIOFIN was trading at 308.35. The strike last trading price was 40.2, 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 19 Nov JIOFIN was trading at 304.45. The strike last trading price was 40.2, 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 18 Nov JIOFIN was trading at 305.95. The strike last trading price was 40.2, 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 17 Nov JIOFIN was trading at 312.00. The strike last trading price was 40.2, 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