JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
21 Nov 2024 04:11 PM IST
| JUBLFOOD 28NOV2024 540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 610.20 | 60.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 613.05 | 60.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Nov | 613.05 | 60.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 607.15 | 60.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 608.15 | 60.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 625.20 | 60.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 636.85 | 60.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 602.00 | 60.7 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 8 Nov | 607.25 | 60.7 | -2.55 | - | 3 | 0 | 1 | |||
| 7 Nov | 596.35 | 63.25 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 6 Nov | 600.45 | 63.25 | 9.50 | - | 1 | 0 | 2 | |||
| 5 Nov | 591.95 | 53.75 | 15.75 | 15.74 | 3 | 0 | 1 | |||
| 4 Nov | 567.10 | 38 | -89.00 | 28.14 | 2 | 1 | 1 | |||
| 1 Nov | 577.55 | 127 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 576.00 | 127 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 578.45 | 127 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 575.30 | 127 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 585.50 | 127 | - | 0 | 0 | 0 | ||||
For Jubilant Foodworks Ltd - strike price 540 expiring on 28NOV2024
Delta for 540 CE is 0.00
Historical price for 540 CE is as follows
On 21 Nov JUBLFOOD was trading at 610.20. The strike last trading price was 60.7, 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 20 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 60.7, 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 19 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 60.7, 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 Nov JUBLFOOD was trading at 607.15. The strike last trading price was 60.7, 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 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 60.7, 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 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 60.7, 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 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 60.7, 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 11 Nov JUBLFOOD was trading at 602.00. The strike last trading price was 60.7, 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 8 Nov JUBLFOOD was trading at 607.25. The strike last trading price was 60.7, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Nov JUBLFOOD was trading at 596.35. The strike last trading price was 63.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 6 Nov JUBLFOOD was trading at 600.45. The strike last trading price was 63.25, which was 9.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Nov JUBLFOOD was trading at 591.95. The strike last trading price was 53.75, which was 15.75 higher than the previous day. The implied volatity was 15.74, the open interest changed by 0 which decreased total open position to 1
On 4 Nov JUBLFOOD was trading at 567.10. The strike last trading price was 38, which was -89.00 lower than the previous day. The implied volatity was 28.14, the open interest changed by 1 which increased total open position to 1
On 1 Nov JUBLFOOD was trading at 577.55. The strike last trading price was 127, 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 31 Oct JUBLFOOD was trading at 576.00. The strike last trading price was 127, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct JUBLFOOD was trading at 578.45. The strike last trading price was 127, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct JUBLFOOD was trading at 575.30. The strike last trading price was 127, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct JUBLFOOD was trading at 585.50. The strike last trading price was 127, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| JUBLFOOD 28NOV2024 540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.05
Theta: -0.18
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 610.20 | 0.45 | 0.20 | 48.01 | 1 | 0 | 149 |
| 20 Nov | 613.05 | 0.25 | 0.00 | 38.79 | 23 | -14 | 150 |
| 19 Nov | 613.05 | 0.25 | -0.30 | 38.79 | 23 | -13 | 150 |
| 18 Nov | 607.15 | 0.55 | 0.15 | 40.30 | 40 | 0 | 164 |
| 14 Nov | 608.15 | 0.4 | -0.10 | 33.82 | 28 | -4 | 162 |
| 13 Nov | 625.20 | 0.5 | 0.15 | 38.94 | 57 | 19 | 165 |
| 12 Nov | 636.85 | 0.35 | -2.20 | 39.82 | 309 | -53 | 146 |
| 11 Nov | 602.00 | 2.55 | 0.30 | 42.02 | 374 | -1 | 210 |
| 8 Nov | 607.25 | 2.25 | -1.40 | 38.96 | 264 | 57 | 211 |
| 7 Nov | 596.35 | 3.65 | 0.45 | 39.89 | 303 | 14 | 154 |
| 6 Nov | 600.45 | 3.2 | -2.85 | 39.50 | 348 | 46 | 149 |
| 5 Nov | 591.95 | 6.05 | -4.00 | 42.39 | 557 | 51 | 102 |
| 4 Nov | 567.10 | 10.05 | 1.75 | 40.74 | 319 | -12 | 50 |
| 1 Nov | 577.55 | 8.3 | 0.00 | 0.00 | 0 | 26 | 0 |
| 31 Oct | 576.00 | 8.3 | 1.30 | - | 64 | 26 | 62 |
| 30 Oct | 578.45 | 7 | -3.00 | - | 49 | 3 | 37 |
| 29 Oct | 575.30 | 10 | 1.15 | - | 65 | 31 | 34 |
| 28 Oct | 585.50 | 8.85 | - | 5 | 3 | 3 | |
For Jubilant Foodworks Ltd - strike price 540 expiring on 28NOV2024
Delta for 540 PE is -0.03
Historical price for 540 PE is as follows
On 21 Nov JUBLFOOD was trading at 610.20. The strike last trading price was 0.45, which was 0.20 higher than the previous day. The implied volatity was 48.01, the open interest changed by 0 which decreased total open position to 149
On 20 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 38.79, the open interest changed by -14 which decreased total open position to 150
On 19 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 0.25, which was -0.30 lower than the previous day. The implied volatity was 38.79, the open interest changed by -13 which decreased total open position to 150
On 18 Nov JUBLFOOD was trading at 607.15. The strike last trading price was 0.55, which was 0.15 higher than the previous day. The implied volatity was 40.30, the open interest changed by 0 which decreased total open position to 164
On 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 33.82, the open interest changed by -4 which decreased total open position to 162
On 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 0.5, which was 0.15 higher than the previous day. The implied volatity was 38.94, the open interest changed by 19 which increased total open position to 165
On 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 0.35, which was -2.20 lower than the previous day. The implied volatity was 39.82, the open interest changed by -53 which decreased total open position to 146
On 11 Nov JUBLFOOD was trading at 602.00. The strike last trading price was 2.55, which was 0.30 higher than the previous day. The implied volatity was 42.02, the open interest changed by -1 which decreased total open position to 210
On 8 Nov JUBLFOOD was trading at 607.25. The strike last trading price was 2.25, which was -1.40 lower than the previous day. The implied volatity was 38.96, the open interest changed by 57 which increased total open position to 211
On 7 Nov JUBLFOOD was trading at 596.35. The strike last trading price was 3.65, which was 0.45 higher than the previous day. The implied volatity was 39.89, the open interest changed by 14 which increased total open position to 154
On 6 Nov JUBLFOOD was trading at 600.45. The strike last trading price was 3.2, which was -2.85 lower than the previous day. The implied volatity was 39.50, the open interest changed by 46 which increased total open position to 149
On 5 Nov JUBLFOOD was trading at 591.95. The strike last trading price was 6.05, which was -4.00 lower than the previous day. The implied volatity was 42.39, the open interest changed by 51 which increased total open position to 102
On 4 Nov JUBLFOOD was trading at 567.10. The strike last trading price was 10.05, which was 1.75 higher than the previous day. The implied volatity was 40.74, the open interest changed by -12 which decreased total open position to 50
On 1 Nov JUBLFOOD was trading at 577.55. The strike last trading price was 8.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 26 which increased total open position to 0
On 31 Oct JUBLFOOD was trading at 576.00. The strike last trading price was 8.3, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct JUBLFOOD was trading at 578.45. The strike last trading price was 7, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct JUBLFOOD was trading at 575.30. The strike last trading price was 10, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct JUBLFOOD was trading at 585.50. The strike last trading price was 8.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
