JIOFIN

Jio Fin Services Ltd

296.95 +4.65 (1.59%)

L: 293.35 H: 297.8

Back to Option Chain

Historical option data for JIOFIN
21 Dec 2025 04:15 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 27-JAN-2026 300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	296.95	8.4 ₹ 19,740	1.85 4347.50	-	677 15,90,950	86 2,02,100	513 12,05,550
20 Dec	296.95	8.4 ₹ 19,740	1.85 4347.50	-	677 15,90,950	86 2,02,100	513 12,05,550
14 Dec	300.75	11.75 ₹ 27,612.5	1.15 2702.50	-	74 1,73,900	7 16,450	162 3,80,700
13 Dec	300.75	11.75 ₹ 27,612.5	1.15 2702.50	-	74 1,73,900	7 16,450	162 3,80,700
7 Dec	303.75	14.35 ₹ 33,722.5	0.65 1527.50	-	35 82,250	8 18,800	68 1,59,800
5 Dec	303.75	14.35 ₹ 33,722.5	0.65 1527.50	21.34	35 82,250	8 18,800	68 1,59,800
30 Nov	306.20	17.15 ₹ 40,302.5	0.45 1057.50	-	2 4,700	0 0	26 61,100

29 Nov	306.20	17.15 ₹ 40,302.5	0.45 1057.50	-	2 4,700	0 0	26 61,100
23 Nov	303.55	16.15 ₹ 37,952.5	-4.85 -11397.50	-	7 16,450	5 11,750	16 37,600
22 Nov	303.55	16.15 ₹ 37,952.5	-4.85 -11397.50	-	7 16,450	5 11,750	16 37,600
16 Nov	314.90	25 ₹ 58,750	3.3 7755.00	-	1 2,350	1 2,350	9 21,150
15 Nov	314.90	25 ₹ 58,750	3.3 7755.00	-	1 2,350	1 2,350	9 21,150
14 Nov	314.90	25 ₹ 58,750	3.3 7755.00	-	1 2,350	0 0	9 21,150
13 Nov	310.70	21.7 ₹ 50,995	2.9 6815.00	-	0 0	1 2,350	0 0
9 Nov	299.65	15.85 ₹ 37,247.5	-12.15 -28552.50	-	1 2,350	1 2,350	0 0
8 Nov	299.65	15.85 ₹ 37,247.5	-12.15 -28552.50	-	1 2,350	1 2,350	0 0

For Jio Fin Services Ltd - strike price 300 expiring on 27JAN2026

Delta for 300 CE is -

Historical price for 300 CE is as follows

On 21 Dec JIOFIN was trading at 296.95. The strike last trading price was 8.4, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 86 which increased total open position to 513

On 20 Dec JIOFIN was trading at 296.95. The strike last trading price was 8.4, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 86 which increased total open position to 513

On 14 Dec JIOFIN was trading at 300.75. The strike last trading price was 11.75, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 162

On 13 Dec JIOFIN was trading at 300.75. The strike last trading price was 11.75, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 162

On 7 Dec JIOFIN was trading at 303.75. The strike last trading price was 14.35, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 68

On 5 Dec JIOFIN was trading at 303.75. The strike last trading price was 14.35, which was 0.65 higher than the previous day. The implied volatity was 21.34, the open interest changed by 8 which increased total open position to 68

On 30 Nov JIOFIN was trading at 306.20. The strike last trading price was 17.15, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 29 Nov JIOFIN was trading at 306.20. The strike last trading price was 17.15, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 23 Nov JIOFIN was trading at 303.55. The strike last trading price was 16.15, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 16

On 22 Nov JIOFIN was trading at 303.55. The strike last trading price was 16.15, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 16

On 16 Nov JIOFIN was trading at 314.90. The strike last trading price was 25, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 9

On 15 Nov JIOFIN was trading at 314.90. The strike last trading price was 25, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 9

On 14 Nov JIOFIN was trading at 314.90. The strike last trading price was 25, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 13 Nov JIOFIN was trading at 310.70. The strike last trading price was 21.7, which was 2.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 9 Nov JIOFIN was trading at 299.65. The strike last trading price was 15.85, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Nov JIOFIN was trading at 299.65. The strike last trading price was 15.85, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

JIOFIN 27JAN2026 300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	296.95	8.6 ₹ 20,210	-3.45 -8107.50	-	216 5,07,600	112 2,63,200	433 10,17,550
20 Dec	296.95	8.6 ₹ 20,210	-3.45 -8107.50	-	216 5,07,600	112 2,63,200	433 10,17,550
14 Dec	300.75	7.7 ₹ 18,095	-0.9 -2115.00	-	51 1,19,850	19 44,650	249 5,85,150
13 Dec	300.75	7.7 ₹ 18,095	-0.9 -2115.00	-	51 1,19,850	19 44,650	249 5,85,150
7 Dec	303.75	6.85 ₹ 16,097.5	-0.6 -1410.00	-	29 68,150	5 11,750	176 4,13,600
5 Dec	303.75	6.85 ₹ 16,097.5	-0.6 -1410.00	22.90	29 68,150	5 11,750	176 4,13,600
30 Nov	306.20	6.7 ₹ 15,745	-0.05 -117.50	-	18 42,300	7 16,450	137 3,21,950
29 Nov	306.20	6.7 ₹ 15,745	-0.05 -117.50	-	18 42,300	7 16,450	137 3,21,950
23 Nov	303.55	9 ₹ 21,150	2 4700.00	-	32 75,200	14 32,900	90 2,11,500
22 Nov	303.55	9 ₹ 21,150	2 4700.00	-	32 75,200	14 32,900	90 2,11,500
16 Nov	314.90	5.25 ₹ 12,337.5	-0.75 -1762.50	-	21 49,350	14 32,900	45 1,05,750
15 Nov	314.90	5.25 ₹ 12,337.5	-0.75 -1762.50	-	21 49,350	14 32,900	45 1,05,750
14 Nov	314.90	5.25 ₹ 12,337.5	-0.75 -1762.50	-	21 49,350	12 28,200	45 1,05,750
13 Nov	310.70	6 ₹ 14,100	-1.2 -2820.00	-	14 32,900	7 16,450	32 75,200
9 Nov	299.65	11.2 ₹ 26,320	-0.35 -822.50	-	3 7,050	2 4,700	3 7,050
8 Nov	299.65	11.2 ₹ 26,320	-0.35 -822.50	-	3 7,050	2 4,700	3 7,050

For Jio Fin Services Ltd - strike price 300 expiring on 27JAN2026

Delta for 300 PE is -

Historical price for 300 PE is as follows

On 21 Dec JIOFIN was trading at 296.95. The strike last trading price was 8.6, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 112 which increased total open position to 433

On 20 Dec JIOFIN was trading at 296.95. The strike last trading price was 8.6, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 112 which increased total open position to 433

On 14 Dec JIOFIN was trading at 300.75. The strike last trading price was 7.7, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 249

On 13 Dec JIOFIN was trading at 300.75. The strike last trading price was 7.7, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 249

On 7 Dec JIOFIN was trading at 303.75. The strike last trading price was 6.85, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 176

On 5 Dec JIOFIN was trading at 303.75. The strike last trading price was 6.85, which was -0.6 lower than the previous day. The implied volatity was 22.90, the open interest changed by 5 which increased total open position to 176

On 30 Nov JIOFIN was trading at 306.20. The strike last trading price was 6.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 137

On 29 Nov JIOFIN was trading at 306.20. The strike last trading price was 6.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 137

On 23 Nov JIOFIN was trading at 303.55. The strike last trading price was 9, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 90

On 22 Nov JIOFIN was trading at 303.55. The strike last trading price was 9, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 90

On 16 Nov JIOFIN was trading at 314.90. The strike last trading price was 5.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 45

On 15 Nov JIOFIN was trading at 314.90. The strike last trading price was 5.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 45

On 14 Nov JIOFIN was trading at 314.90. The strike last trading price was 5.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 45

On 13 Nov JIOFIN was trading at 310.70. The strike last trading price was 6, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 32

On 9 Nov JIOFIN was trading at 299.65. The strike last trading price was 11.2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3

On 8 Nov JIOFIN was trading at 299.65. The strike last trading price was 11.2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3

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