JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
20 Dec 2024 04:11 PM IST
| JUBLFOOD 26DEC2024 550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 672.70 | 48.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 679.35 | 48.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Dec | 675.80 | 48.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 686.55 | 48.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 681.30 | 48.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 672.10 | 48.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 707.80 | 48.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 702.20 | 48.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 694.70 | 48.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 694.50 | 48.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 662.05 | 48.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 660.15 | 48.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 657.05 | 48.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 651.90 | 48.8 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 644.55 | 48.8 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 642.30 | 48.8 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 651.20 | 48.8 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 646.90 | 48.8 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 632.75 | 48.8 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 637.65 | 48.8 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 610.20 | 48.8 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 591.95 | 48.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 567.10 | 48.8 | 48.80 | - | 0 | 0 | 0 | |||
| 1 Nov | 577.55 | 0 | - | 0 | 0 | 0 | ||||
For Jubilant Foodworks Ltd - strike price 550 expiring on 26DEC2024
Delta for 550 CE is 0.00
Historical price for 550 CE is as follows
On 20 Dec JUBLFOOD was trading at 672.70. The strike last trading price was 48.8, 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 Dec JUBLFOOD was trading at 679.35. The strike last trading price was 48.8, 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 JUBLFOOD was trading at 675.80. The strike last trading price was 48.8, 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 JUBLFOOD was trading at 686.55. The strike last trading price was 48.8, 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 Dec JUBLFOOD was trading at 681.30. The strike last trading price was 48.8, 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 Dec JUBLFOOD was trading at 672.10. The strike last trading price was 48.8, 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 Dec JUBLFOOD was trading at 707.80. The strike last trading price was 48.8, 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 10 Dec JUBLFOOD was trading at 702.20. The strike last trading price was 48.8, 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 JUBLFOOD was trading at 694.70. The strike last trading price was 48.8, 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 JUBLFOOD was trading at 694.50. The strike last trading price was 48.8, 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 JUBLFOOD was trading at 662.05. The strike last trading price was 48.8, 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 4 Dec JUBLFOOD was trading at 660.15. The strike last trading price was 48.8, 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 3 Dec JUBLFOOD was trading at 657.05. The strike last trading price was 48.8, 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 2 Dec JUBLFOOD was trading at 651.90. The strike last trading price was 48.8, 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 JUBLFOOD was trading at 644.55. The strike last trading price was 48.8, 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 28 Nov JUBLFOOD was trading at 642.30. The strike last trading price was 48.8, 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 27 Nov JUBLFOOD was trading at 651.20. The strike last trading price was 48.8, 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 26 Nov JUBLFOOD was trading at 646.90. The strike last trading price was 48.8, 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 25 Nov JUBLFOOD was trading at 632.75. The strike last trading price was 48.8, 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 22 Nov JUBLFOOD was trading at 637.65. The strike last trading price was 48.8, 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 21 Nov JUBLFOOD was trading at 610.20. The strike last trading price was 48.8, 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 5 Nov JUBLFOOD was trading at 591.95. The strike last trading price was 48.8, 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 4 Nov JUBLFOOD was trading at 567.10. The strike last trading price was 48.8, which was 48.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov JUBLFOOD was trading at 577.55. 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
| JUBLFOOD 26DEC2024 550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 672.70 | 0.1 | -0.05 | - | 2 | 0 | 28 |
| 19 Dec | 679.35 | 0.15 | 0.00 | - | 5 | 0 | 32 |
| 18 Dec | 675.80 | 0.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 686.55 | 0.15 | 0.00 | 0.00 | 0 | -2 | 0 |
| 13 Dec | 681.30 | 0.15 | -0.05 | 47.95 | 4 | -2 | 32 |
| 12 Dec | 672.10 | 0.2 | -0.05 | 45.13 | 25 | 13 | 34 |
| 11 Dec | 707.80 | 0.25 | -0.10 | - | 1 | 0 | 21 |
| 10 Dec | 702.20 | 0.35 | -0.15 | - | 2 | 0 | 20 |
| 9 Dec | 694.70 | 0.5 | 0.10 | 53.44 | 1 | 0 | 19 |
| 6 Dec | 694.50 | 0.4 | -0.10 | 47.83 | 21 | -7 | 19 |
| 5 Dec | 662.05 | 0.5 | -0.10 | 40.25 | 8 | 1 | 25 |
| 4 Dec | 660.15 | 0.6 | 0.00 | 39.62 | 5 | 1 | 20 |
| 3 Dec | 657.05 | 0.6 | 0.10 | 37.34 | 7 | -2 | 17 |
| 2 Dec | 651.90 | 0.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 644.55 | 0.5 | -0.50 | 31.08 | 4 | 0 | 19 |
| 28 Nov | 642.30 | 1 | -0.10 | 34.42 | 1 | 0 | 18 |
| 27 Nov | 651.20 | 1.1 | -0.90 | 36.78 | 4 | 3 | 17 |
| 26 Nov | 646.90 | 2 | 0.00 | 39.25 | 1 | 0 | 14 |
| 25 Nov | 632.75 | 2 | 0.00 | 0.00 | 0 | 13 | 0 |
| 22 Nov | 637.65 | 2 | -2.45 | 36.45 | 1 | 0 | 13 |
| 21 Nov | 610.20 | 4.45 | -12.25 | 34.24 | 456 | 14 | 14 |
| 5 Nov | 591.95 | 16.7 | 0.00 | 6.15 | 0 | 0 | 0 |
| 4 Nov | 567.10 | 16.7 | 16.70 | 3.70 | 0 | 0 | 0 |
| 1 Nov | 577.55 | 0 | 4.81 | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 550 expiring on 26DEC2024
Delta for 550 PE is -
Historical price for 550 PE is as follows
On 20 Dec JUBLFOOD was trading at 672.70. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 19 Dec JUBLFOOD was trading at 679.35. The strike last trading price was 0.15, 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 32
On 18 Dec JUBLFOOD was trading at 675.80. The strike last trading price was 0.15, 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 JUBLFOOD was trading at 686.55. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 13 Dec JUBLFOOD was trading at 681.30. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 47.95, the open interest changed by -2 which decreased total open position to 32
On 12 Dec JUBLFOOD was trading at 672.10. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 45.13, the open interest changed by 13 which increased total open position to 34
On 11 Dec JUBLFOOD was trading at 707.80. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 10 Dec JUBLFOOD was trading at 702.20. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 9 Dec JUBLFOOD was trading at 694.70. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was 53.44, the open interest changed by 0 which decreased total open position to 19
On 6 Dec JUBLFOOD was trading at 694.50. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 47.83, the open interest changed by -7 which decreased total open position to 19
On 5 Dec JUBLFOOD was trading at 662.05. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 40.25, the open interest changed by 1 which increased total open position to 25
On 4 Dec JUBLFOOD was trading at 660.15. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 39.62, the open interest changed by 1 which increased total open position to 20
On 3 Dec JUBLFOOD was trading at 657.05. The strike last trading price was 0.6, which was 0.10 higher than the previous day. The implied volatity was 37.34, the open interest changed by -2 which decreased total open position to 17
On 2 Dec JUBLFOOD was trading at 651.90. The strike last trading price was 0.5, 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 29 Nov JUBLFOOD was trading at 644.55. The strike last trading price was 0.5, which was -0.50 lower than the previous day. The implied volatity was 31.08, the open interest changed by 0 which decreased total open position to 19
On 28 Nov JUBLFOOD was trading at 642.30. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was 34.42, the open interest changed by 0 which decreased total open position to 18
On 27 Nov JUBLFOOD was trading at 651.20. The strike last trading price was 1.1, which was -0.90 lower than the previous day. The implied volatity was 36.78, the open interest changed by 3 which increased total open position to 17
On 26 Nov JUBLFOOD was trading at 646.90. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was 39.25, the open interest changed by 0 which decreased total open position to 14
On 25 Nov JUBLFOOD was trading at 632.75. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 22 Nov JUBLFOOD was trading at 637.65. The strike last trading price was 2, which was -2.45 lower than the previous day. The implied volatity was 36.45, the open interest changed by 0 which decreased total open position to 13
On 21 Nov JUBLFOOD was trading at 610.20. The strike last trading price was 4.45, which was -12.25 lower than the previous day. The implied volatity was 34.24, the open interest changed by 14 which increased total open position to 14
On 5 Nov JUBLFOOD was trading at 591.95. The strike last trading price was 16.7, which was 0.00 lower than the previous day. The implied volatity was 6.15, the open interest changed by 0 which decreased total open position to 0
On 4 Nov JUBLFOOD was trading at 567.10. The strike last trading price was 16.7, which was 16.70 higher than the previous day. The implied volatity was 3.70, the open interest changed by 0 which decreased total open position to 0
On 1 Nov JUBLFOOD was trading at 577.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 4.81, the open interest changed by 0 which decreased total open position to 0
