`
[--[65.84.65.76]--]
JUBLFOOD
Jubilant Foodworks Ltd

608.15 -17.05 (-2.73%)

Back to Option Chain


Historical option data for JUBLFOOD

14 Nov 2024 04:11 PM IST
JUBLFOOD 28NOV2024 550 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
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 -

Historical price for 550 CE is as follows

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: -0.05
Vega: 0.12
Theta: -0.15
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
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 -0.05

Historical price for 550 PE is as follows

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