JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
21 Nov 2024 04:11 PM IST
| JUBLFOOD 28NOV2024 550 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 | 70 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 613.05 | 70 | 0.00 | 79.84 | 1 | 0 | 28 | |||
| 19 Nov | 613.05 | 70 | 9.00 | 79.84 | 1 | 0 | 28 | |||
| 18 Nov | 607.15 | 61 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 14 Nov | 608.15 | 61 | -16.00 | - | 4 | -2 | 29 | |||
| 13 Nov | 625.20 | 77 | -11.00 | - | 3 | -2 | 32 | |||
| 12 Nov | 636.85 | 88 | 36.00 | - | 10 | -2 | 34 | |||
| 11 Nov | 602.00 | 52 | -6.45 | - | 10 | 6 | 35 | |||
| 8 Nov | 607.25 | 58.45 | 10.20 | - | 8 | -3 | 29 | |||
| 7 Nov | 596.35 | 48.25 | -7.80 | - | 2 | 0 | 33 | |||
| 6 Nov | 600.45 | 56.05 | 11.05 | 24.15 | 2 | 0 | 33 | |||
| 5 Nov | 591.95 | 45 | 11.30 | 22.37 | 53 | -7 | 33 | |||
| 4 Nov | 567.10 | 33.7 | -4.65 | 34.49 | 152 | 34 | 42 | |||
| 1 Nov | 577.55 | 38.35 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 31 Oct | 576.00 | 38.35 | 0.35 | - | 3 | 1 | 8 | |||
| 30 Oct | 578.45 | 38 | -3.00 | - | 8 | 2 | 5 | |||
|
|
||||||||||
| 29 Oct | 575.30 | 41 | -77.65 | - | 3 | 0 | 0 | |||
| 28 Oct | 585.50 | 118.65 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 585.25 | 118.65 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 600.80 | 118.65 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 606.80 | 118.65 | - | 0 | 0 | 0 | ||||
For Jubilant Foodworks Ltd - strike price 550 expiring on 28NOV2024
Delta for 550 CE is 0.00
Historical price for 550 CE is as follows
On 21 Nov JUBLFOOD was trading at 610.20. The strike last trading price was 70, 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 70, which was 0.00 lower than the previous day. The implied volatity was 79.84, the open interest changed by 0 which decreased total open position to 28
On 19 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 70, which was 9.00 higher than the previous day. The implied volatity was 79.84, the open interest changed by 0 which decreased total open position to 28
On 18 Nov JUBLFOOD was trading at 607.15. The strike last trading price was 61, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 61, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 29
On 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 77, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 32
On 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 88, which was 36.00 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 34
On 11 Nov JUBLFOOD was trading at 602.00. The strike last trading price was 52, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 35
On 8 Nov JUBLFOOD was trading at 607.25. The strike last trading price was 58.45, which was 10.20 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 29
On 7 Nov JUBLFOOD was trading at 596.35. The strike last trading price was 48.25, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 6 Nov JUBLFOOD was trading at 600.45. The strike last trading price was 56.05, which was 11.05 higher than the previous day. The implied volatity was 24.15, the open interest changed by 0 which decreased total open position to 33
On 5 Nov JUBLFOOD was trading at 591.95. The strike last trading price was 45, which was 11.30 higher than the previous day. The implied volatity was 22.37, the open interest changed by -7 which decreased total open position to 33
On 4 Nov JUBLFOOD was trading at 567.10. The strike last trading price was 33.7, which was -4.65 lower than the previous day. The implied volatity was 34.49, the open interest changed by 34 which increased total open position to 42
On 1 Nov JUBLFOOD was trading at 577.55. The strike last trading price was 38.35, 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 31 Oct JUBLFOOD was trading at 576.00. The strike last trading price was 38.35, which was 0.35 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 38, 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 41, which was -77.65 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 118.65, 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 25 Oct JUBLFOOD was trading at 585.25. The strike last trading price was 118.65, 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 24 Oct JUBLFOOD was trading at 600.80. The strike last trading price was 118.65, 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 23 Oct JUBLFOOD was trading at 606.80. The strike last trading price was 118.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| JUBLFOOD 28NOV2024 550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.06
Theta: -0.19
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 610.20 | 0.5 | -0.15 | 42.64 | 71 | -23 | 171 |
| 20 Nov | 613.05 | 0.65 | 0.00 | 39.97 | 78 | -7 | 193 |
| 19 Nov | 613.05 | 0.65 | -0.10 | 39.97 | 78 | -8 | 193 |
| 18 Nov | 607.15 | 0.75 | -0.15 | 37.33 | 393 | 0 | 203 |
| 14 Nov | 608.15 | 0.9 | 0.15 | 34.58 | 511 | -14 | 200 |
| 13 Nov | 625.20 | 0.75 | 0.05 | 37.55 | 395 | -16 | 226 |
| 12 Nov | 636.85 | 0.7 | -3.00 | 40.56 | 854 | -168 | 247 |
| 11 Nov | 602.00 | 3.7 | 0.45 | 41.40 | 1,408 | 72 | 411 |
| 8 Nov | 607.25 | 3.25 | -1.95 | 38.27 | 493 | 22 | 327 |
| 7 Nov | 596.35 | 5.2 | 0.85 | 39.56 | 599 | -38 | 307 |
| 6 Nov | 600.45 | 4.35 | -3.60 | 38.50 | 627 | 123 | 346 |
| 5 Nov | 591.95 | 7.95 | -5.20 | 41.62 | 712 | 24 | 226 |
| 4 Nov | 567.10 | 13.15 | 2.15 | 40.40 | 497 | 26 | 202 |
| 1 Nov | 577.55 | 11 | 0.00 | 37.98 | 2 | 0 | 175 |
| 31 Oct | 576.00 | 11 | 1.00 | - | 158 | 56 | 175 |
| 30 Oct | 578.45 | 10 | -4.30 | - | 73 | 24 | 117 |
| 29 Oct | 575.30 | 14.3 | 3.05 | - | 133 | 26 | 94 |
| 28 Oct | 585.50 | 11.25 | 0.25 | - | 67 | 22 | 67 |
| 25 Oct | 585.25 | 11 | 2.90 | - | 51 | 0 | 45 |
| 24 Oct | 600.80 | 8.1 | 2.45 | - | 65 | 35 | 44 |
| 23 Oct | 606.80 | 5.65 | - | 9 | 2 | 2 | |
For Jubilant Foodworks Ltd - strike price 550 expiring on 28NOV2024
Delta for 550 PE is -0.03
Historical price for 550 PE is as follows
On 21 Nov JUBLFOOD was trading at 610.20. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 42.64, the open interest changed by -23 which decreased total open position to 171
On 20 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 39.97, the open interest changed by -7 which decreased total open position to 193
On 19 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was 39.97, the open interest changed by -8 which decreased total open position to 193
On 18 Nov JUBLFOOD was trading at 607.15. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 37.33, the open interest changed by 0 which decreased total open position to 203
On 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 0.9, which was 0.15 higher than the previous day. The implied volatity was 34.58, the open interest changed by -14 which decreased total open position to 200
On 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was 37.55, the open interest changed by -16 which decreased total open position to 226
On 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 0.7, which was -3.00 lower than the previous day. The implied volatity was 40.56, the open interest changed by -168 which decreased total open position to 247
On 11 Nov JUBLFOOD was trading at 602.00. The strike last trading price was 3.7, which was 0.45 higher than the previous day. The implied volatity was 41.40, the open interest changed by 72 which increased total open position to 411
On 8 Nov JUBLFOOD was trading at 607.25. The strike last trading price was 3.25, which was -1.95 lower than the previous day. The implied volatity was 38.27, the open interest changed by 22 which increased total open position to 327
On 7 Nov JUBLFOOD was trading at 596.35. The strike last trading price was 5.2, which was 0.85 higher than the previous day. The implied volatity was 39.56, the open interest changed by -38 which decreased total open position to 307
On 6 Nov JUBLFOOD was trading at 600.45. The strike last trading price was 4.35, which was -3.60 lower than the previous day. The implied volatity was 38.50, the open interest changed by 123 which increased total open position to 346
On 5 Nov JUBLFOOD was trading at 591.95. The strike last trading price was 7.95, which was -5.20 lower than the previous day. The implied volatity was 41.62, the open interest changed by 24 which increased total open position to 226
On 4 Nov JUBLFOOD was trading at 567.10. The strike last trading price was 13.15, which was 2.15 higher than the previous day. The implied volatity was 40.40, the open interest changed by 26 which increased total open position to 202
On 1 Nov JUBLFOOD was trading at 577.55. The strike last trading price was 11, which was 0.00 lower than the previous day. The implied volatity was 37.98, the open interest changed by 0 which decreased total open position to 175
On 31 Oct JUBLFOOD was trading at 576.00. The strike last trading price was 11, which was 1.00 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 10, which was -4.30 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 14.3, which was 3.05 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 11.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct JUBLFOOD was trading at 585.25. The strike last trading price was 11, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct JUBLFOOD was trading at 600.80. The strike last trading price was 8.1, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct JUBLFOOD was trading at 606.80. The strike last trading price was 5.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
