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 30-DEC-2025 305 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	296.95	1.4 ₹ 3,290	0.4 940.00	-	2,991 70,28,850	-357 -8,38,950	2,655 62,39,250
20 Dec	296.95	1.4 ₹ 3,290	0.4 940.00	-	2,991 70,28,850	-357 -8,38,950	2,655 62,39,250
14 Dec	300.75	4 ₹ 9,400	0.25 587.50	-	3,090 72,61,500	-98 -2,30,300	2,485 58,39,750
13 Dec	300.75	4 ₹ 9,400	0.25 587.50	-	3,090 72,61,500	-98 -2,30,300	2,485 58,39,750

7 Dec	303.75	6.5 ₹ 15,275	0.15 352.50	-	2,926 68,76,100	199 4,67,650	2,126 49,96,100
5 Dec	303.75	6.5 ₹ 15,275	0.15 352.50	19.02	2,926 68,76,100	225 5,28,750	2,126 49,96,100
30 Nov	306.20	9.4 ₹ 22,090	-0.1 -235.00	-	950 22,32,500	-24 -56,400	1,277 30,00,950
29 Nov	306.20	9.4 ₹ 22,090	-0.1 -235.00	-	950 22,32,500	-24 -56,400	1,277 30,00,950
23 Nov	303.55	8.6 ₹ 20,210	-4.15 -9752.50	-	656 15,41,600	243 5,71,050	525 12,33,750
22 Nov	303.55	8.6 ₹ 20,210	-4.15 -9752.50	-	656 15,41,600	243 5,71,050	525 12,33,750
16 Nov	314.90	17.2 ₹ 40,420	1.95 4582.50	-	4 9,400	-3 -7,050	48 1,12,800
15 Nov	314.90	17.2 ₹ 40,420	1.95 4582.50	-	4 9,400	-3 -7,050	48 1,12,800
14 Nov	314.90	17.2 ₹ 40,420	1.95 4582.50	-	4 9,400	-2 -4,700	48 1,12,800
13 Nov	310.70	15.6 ₹ 36,660	1 2350.00	-	57 1,33,950	-32 -75,200	49 1,15,150
9 Nov	299.65	10 ₹ 23,500	0.4 940.00	-	51 1,19,850	22 51,700	160 3,76,000
8 Nov	299.65	10 ₹ 23,500	0.4 940.00	-	51 1,19,850	22 51,700	160 3,76,000
2 Nov	306.80	21.05 ₹ 49,467.5	0 0.00	-	0 0	0 0	0 0
1 Nov	306.80	21.05 ₹ 49,467.5	0 0.00	-	0 0	0 0	0 0

For Jio Fin Services Ltd - strike price 305 expiring on 30DEC2025

Delta for 305 CE is -

Historical price for 305 CE is as follows

On 21 Dec JIOFIN was trading at 296.95. The strike last trading price was 1.4, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by -357 which decreased total open position to 2655

On 20 Dec JIOFIN was trading at 296.95. The strike last trading price was 1.4, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by -357 which decreased total open position to 2655

On 14 Dec JIOFIN was trading at 300.75. The strike last trading price was 4, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -98 which decreased total open position to 2485

On 13 Dec JIOFIN was trading at 300.75. The strike last trading price was 4, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -98 which decreased total open position to 2485

On 7 Dec JIOFIN was trading at 303.75. The strike last trading price was 6.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 199 which increased total open position to 2126

On 5 Dec JIOFIN was trading at 303.75. The strike last trading price was 6.5, which was 0.15 higher than the previous day. The implied volatity was 19.02, the open interest changed by 225 which increased total open position to 2126

On 30 Nov JIOFIN was trading at 306.20. The strike last trading price was 9.4, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 1277

On 29 Nov JIOFIN was trading at 306.20. The strike last trading price was 9.4, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 1277

On 23 Nov JIOFIN was trading at 303.55. The strike last trading price was 8.6, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 243 which increased total open position to 525

On 22 Nov JIOFIN was trading at 303.55. The strike last trading price was 8.6, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 243 which increased total open position to 525

On 16 Nov JIOFIN was trading at 314.90. The strike last trading price was 17.2, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 48

On 15 Nov JIOFIN was trading at 314.90. The strike last trading price was 17.2, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 48

On 14 Nov JIOFIN was trading at 314.90. The strike last trading price was 17.2, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 48

On 13 Nov JIOFIN was trading at 310.70. The strike last trading price was 15.6, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by -32 which decreased total open position to 49

On 9 Nov JIOFIN was trading at 299.65. The strike last trading price was 10, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 160

On 8 Nov JIOFIN was trading at 299.65. The strike last trading price was 10, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 160

On 2 Nov JIOFIN was trading at 306.80. The strike last trading price was 21.05, 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 Nov JIOFIN was trading at 306.80. The strike last trading price was 21.05, 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

JIOFIN 30DEC2025 305 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	296.95	8.75 ₹ 20,562.5	-4.2 -9870.00	-	181 4,25,350	-23 -54,050	1,353 31,79,550
20 Dec	296.95	8.75 ₹ 20,562.5	-4.2 -9870.00	-	181 4,25,350	-23 -54,050	1,353 31,79,550
14 Dec	300.75	7.05 ₹ 16,567.5	-1.65 -3877.50	-	698 16,40,300	-28 -65,800	1,483 34,85,050
13 Dec	300.75	7.05 ₹ 16,567.5	-1.65 -3877.50	-	698 16,40,300	-28 -65,800	1,483 34,85,050
7 Dec	303.75	6.1 ₹ 14,335	-0.95 -2232.50	-	623 14,64,050	1 2,350	1,608 37,78,800
5 Dec	303.75	6.1 ₹ 14,335	-0.95 -2232.50	20.70	623 14,64,050	2 4,700	1,608 37,78,800
30 Nov	306.20	5.75 ₹ 13,512.5	-0.15 -352.50	-	787 18,49,450	41 96,350	1,365 32,07,750
29 Nov	306.20	5.75 ₹ 13,512.5	-0.15 -352.50	-	787 18,49,450	41 96,350	1,365 32,07,750
23 Nov	303.55	8.5 ₹ 19,975	1.95 4582.50	-	207 4,86,450	65 1,52,750	478 11,23,300
22 Nov	303.55	8.5 ₹ 19,975	1.95 4582.50	-	207 4,86,450	65 1,52,750	478 11,23,300
16 Nov	314.90	4.75 ₹ 11,162.5	-1.45 -3407.50	-	28 65,800	4 9,400	90 2,11,500
15 Nov	314.90	4.75 ₹ 11,162.5	-1.45 -3407.50	-	28 65,800	4 9,400	90 2,11,500
14 Nov	314.90	4.75 ₹ 11,162.5	-1.45 -3407.50	-	28 65,800	4 9,400	90 2,11,500
13 Nov	310.70	6.2 ₹ 14,570	-0.5 -1175.00	-	91 2,13,850	27 63,450	87 2,04,450
9 Nov	299.65	12.35 ₹ 29,022.5	-0.55 -1292.50	-	5 11,750	2 4,700	41 96,350
8 Nov	299.65	12.35 ₹ 29,022.5	-0.55 -1292.50	-	5 11,750	2 4,700	41 96,350
2 Nov	306.80	6.5 ₹ 15,275	-8.4 -19740.00	-	0 0	0 0	0 0
1 Nov	306.80	6.5 ₹ 15,275	-8.4 -19740.00	-	0 0	0 0	0 0

For Jio Fin Services Ltd - strike price 305 expiring on 30DEC2025

Delta for 305 PE is -

Historical price for 305 PE is as follows

On 21 Dec JIOFIN was trading at 296.95. The strike last trading price was 8.75, which was -4.2 lower than the previous day. The implied volatity was -, the open interest changed by -23 which decreased total open position to 1353

On 20 Dec JIOFIN was trading at 296.95. The strike last trading price was 8.75, which was -4.2 lower than the previous day. The implied volatity was -, the open interest changed by -23 which decreased total open position to 1353

On 14 Dec JIOFIN was trading at 300.75. The strike last trading price was 7.05, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 1483

On 13 Dec JIOFIN was trading at 300.75. The strike last trading price was 7.05, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 1483

On 7 Dec JIOFIN was trading at 303.75. The strike last trading price was 6.1, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1608

On 5 Dec JIOFIN was trading at 303.75. The strike last trading price was 6.1, which was -0.95 lower than the previous day. The implied volatity was 20.70, the open interest changed by 2 which increased total open position to 1608

On 30 Nov JIOFIN was trading at 306.20. The strike last trading price was 5.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 41 which increased total open position to 1365

On 29 Nov JIOFIN was trading at 306.20. The strike last trading price was 5.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 41 which increased total open position to 1365

On 23 Nov JIOFIN was trading at 303.55. The strike last trading price was 8.5, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 65 which increased total open position to 478

On 22 Nov JIOFIN was trading at 303.55. The strike last trading price was 8.5, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 65 which increased total open position to 478

On 16 Nov JIOFIN was trading at 314.90. The strike last trading price was 4.75, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 90

On 15 Nov JIOFIN was trading at 314.90. The strike last trading price was 4.75, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 90

On 14 Nov JIOFIN was trading at 314.90. The strike last trading price was 4.75, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 90

On 13 Nov JIOFIN was trading at 310.70. The strike last trading price was 6.2, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 87

On 9 Nov JIOFIN was trading at 299.65. The strike last trading price was 12.35, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 41

On 8 Nov JIOFIN was trading at 299.65. The strike last trading price was 12.35, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 41

On 2 Nov JIOFIN was trading at 306.80. The strike last trading price was 6.5, which was -8.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Nov JIOFIN was trading at 306.80. The strike last trading price was 6.5, which was -8.4 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