JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
21 Nov 2024 04:11 PM IST
| JUBLFOOD 28NOV2024 560 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 | 57.25 | 0.00 | 0.00 | 0 | -1 | 0 | |||
|
|
||||||||||
| 20 Nov | 613.05 | 57.25 | 0.00 | 60.24 | 1 | -1 | 48 | |||
| 19 Nov | 613.05 | 57.25 | 7.65 | 60.24 | 1 | 0 | 48 | |||
| 18 Nov | 607.15 | 49.6 | -1.95 | 34.14 | 5 | -1 | 47 | |||
| 14 Nov | 608.15 | 51.55 | -13.70 | - | 3 | 0 | 46 | |||
| 13 Nov | 625.20 | 65.25 | -19.75 | - | 6 | 1 | 47 | |||
| 12 Nov | 636.85 | 85 | 35.00 | 55.07 | 13 | 0 | 45 | |||
| 11 Nov | 602.00 | 50 | 2.05 | 39.41 | 4 | 0 | 44 | |||
| 8 Nov | 607.25 | 47.95 | 3.95 | - | 1 | 0 | 43 | |||
| 7 Nov | 596.35 | 44 | 1.50 | 30.36 | 11 | -5 | 42 | |||
| 6 Nov | 600.45 | 42.5 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 5 Nov | 591.95 | 42.5 | 14.85 | 37.45 | 359 | 2 | 48 | |||
| 4 Nov | 567.10 | 27.65 | -10.15 | 34.87 | 278 | 31 | 43 | |||
| 1 Nov | 577.55 | 37.8 | 3.50 | 43.10 | 5 | 0 | 12 | |||
| 31 Oct | 576.00 | 34.3 | -0.35 | - | 8 | 3 | 13 | |||
| 30 Oct | 578.45 | 34.65 | 9.25 | - | 10 | -2 | 10 | |||
| 29 Oct | 575.30 | 25.4 | -13.60 | - | 20 | 9 | 12 | |||
| 28 Oct | 585.50 | 39 | 0.00 | - | 0 | 3 | 0 | |||
| 25 Oct | 585.25 | 39 | -71.60 | - | 3 | 2 | 2 | |||
| 24 Oct | 600.80 | 110.6 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 606.80 | 110.6 | - | 0 | 0 | 0 | ||||
For Jubilant Foodworks Ltd - strike price 560 expiring on 28NOV2024
Delta for 560 CE is 0.00
Historical price for 560 CE is as follows
On 21 Nov JUBLFOOD was trading at 610.20. The strike last trading price was 57.25, 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 20 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 57.25, which was 0.00 lower than the previous day. The implied volatity was 60.24, the open interest changed by -1 which decreased total open position to 48
On 19 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 57.25, which was 7.65 higher than the previous day. The implied volatity was 60.24, the open interest changed by 0 which decreased total open position to 48
On 18 Nov JUBLFOOD was trading at 607.15. The strike last trading price was 49.6, which was -1.95 lower than the previous day. The implied volatity was 34.14, the open interest changed by -1 which decreased total open position to 47
On 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 51.55, which was -13.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46
On 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 65.25, which was -19.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 47
On 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 85, which was 35.00 higher than the previous day. The implied volatity was 55.07, the open interest changed by 0 which decreased total open position to 45
On 11 Nov JUBLFOOD was trading at 602.00. The strike last trading price was 50, which was 2.05 higher than the previous day. The implied volatity was 39.41, the open interest changed by 0 which decreased total open position to 44
On 8 Nov JUBLFOOD was trading at 607.25. The strike last trading price was 47.95, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43
On 7 Nov JUBLFOOD was trading at 596.35. The strike last trading price was 44, which was 1.50 higher than the previous day. The implied volatity was 30.36, the open interest changed by -5 which decreased total open position to 42
On 6 Nov JUBLFOOD was trading at 600.45. The strike last trading price was 42.5, 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 5 Nov JUBLFOOD was trading at 591.95. The strike last trading price was 42.5, which was 14.85 higher than the previous day. The implied volatity was 37.45, the open interest changed by 2 which increased total open position to 48
On 4 Nov JUBLFOOD was trading at 567.10. The strike last trading price was 27.65, which was -10.15 lower than the previous day. The implied volatity was 34.87, the open interest changed by 31 which increased total open position to 43
On 1 Nov JUBLFOOD was trading at 577.55. The strike last trading price was 37.8, which was 3.50 higher than the previous day. The implied volatity was 43.10, the open interest changed by 0 which decreased total open position to 12
On 31 Oct JUBLFOOD was trading at 576.00. The strike last trading price was 34.3, which was -0.35 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 34.65, which was 9.25 higher 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 25.4, which was -13.60 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 39, 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 39, which was -71.60 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 110.6, 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 110.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| JUBLFOOD 28NOV2024 560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.09
Theta: -0.23
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 610.20 | 0.7 | -0.15 | 39.08 | 224 | -6 | 227 |
| 20 Nov | 613.05 | 0.85 | 0.00 | 36.40 | 286 | -48 | 236 |
| 19 Nov | 613.05 | 0.85 | -0.20 | 36.40 | 286 | -45 | 236 |
| 18 Nov | 607.15 | 1.05 | -0.15 | 34.39 | 862 | 30 | 284 |
| 14 Nov | 608.15 | 1.2 | 0.20 | 31.95 | 1,599 | -76 | 254 |
| 13 Nov | 625.20 | 1 | 0.15 | 35.30 | 709 | -25 | 333 |
| 12 Nov | 636.85 | 0.85 | -4.20 | 37.92 | 1,447 | 122 | 364 |
| 11 Nov | 602.00 | 5.05 | 0.40 | 40.18 | 1,261 | 24 | 250 |
| 8 Nov | 607.25 | 4.65 | -2.45 | 37.73 | 454 | 8 | 227 |
| 7 Nov | 596.35 | 7.1 | 1.05 | 38.94 | 334 | -3 | 220 |
| 6 Nov | 600.45 | 6.05 | -4.35 | 38.01 | 333 | 37 | 225 |
| 5 Nov | 591.95 | 10.4 | -6.50 | 41.04 | 822 | -7 | 193 |
| 4 Nov | 567.10 | 16.9 | 2.50 | 40.11 | 582 | 142 | 200 |
| 1 Nov | 577.55 | 14.4 | 0.00 | 0.00 | 0 | 47 | 0 |
| 31 Oct | 576.00 | 14.4 | 1.10 | - | 91 | 47 | 58 |
| 30 Oct | 578.45 | 13.3 | -3.15 | - | 25 | -5 | 12 |
| 29 Oct | 575.30 | 16.45 | 3.25 | - | 37 | 15 | 17 |
| 28 Oct | 585.50 | 13.2 | 3.55 | - | 2 | 1 | 1 |
| 25 Oct | 585.25 | 9.65 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 600.80 | 9.65 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 606.80 | 9.65 | - | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 560 expiring on 28NOV2024
Delta for 560 PE is -0.05
Historical price for 560 PE is as follows
On 21 Nov JUBLFOOD was trading at 610.20. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 39.08, the open interest changed by -6 which decreased total open position to 227
On 20 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was 36.40, the open interest changed by -48 which decreased total open position to 236
On 19 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 0.85, which was -0.20 lower than the previous day. The implied volatity was 36.40, the open interest changed by -45 which decreased total open position to 236
On 18 Nov JUBLFOOD was trading at 607.15. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was 34.39, the open interest changed by 30 which increased total open position to 284
On 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 1.2, which was 0.20 higher than the previous day. The implied volatity was 31.95, the open interest changed by -76 which decreased total open position to 254
On 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 1, which was 0.15 higher than the previous day. The implied volatity was 35.30, the open interest changed by -25 which decreased total open position to 333
On 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 0.85, which was -4.20 lower than the previous day. The implied volatity was 37.92, the open interest changed by 122 which increased total open position to 364
On 11 Nov JUBLFOOD was trading at 602.00. The strike last trading price was 5.05, which was 0.40 higher than the previous day. The implied volatity was 40.18, the open interest changed by 24 which increased total open position to 250
On 8 Nov JUBLFOOD was trading at 607.25. The strike last trading price was 4.65, which was -2.45 lower than the previous day. The implied volatity was 37.73, the open interest changed by 8 which increased total open position to 227
On 7 Nov JUBLFOOD was trading at 596.35. The strike last trading price was 7.1, which was 1.05 higher than the previous day. The implied volatity was 38.94, the open interest changed by -3 which decreased total open position to 220
On 6 Nov JUBLFOOD was trading at 600.45. The strike last trading price was 6.05, which was -4.35 lower than the previous day. The implied volatity was 38.01, the open interest changed by 37 which increased total open position to 225
On 5 Nov JUBLFOOD was trading at 591.95. The strike last trading price was 10.4, which was -6.50 lower than the previous day. The implied volatity was 41.04, the open interest changed by -7 which decreased total open position to 193
On 4 Nov JUBLFOOD was trading at 567.10. The strike last trading price was 16.9, which was 2.50 higher than the previous day. The implied volatity was 40.11, the open interest changed by 142 which increased total open position to 200
On 1 Nov JUBLFOOD was trading at 577.55. The strike last trading price was 14.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 47 which increased total open position to 0
On 31 Oct JUBLFOOD was trading at 576.00. The strike last trading price was 14.4, which was 1.10 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 13.3, which was -3.15 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 16.45, which was 3.25 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 13.2, which was 3.55 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 9.65, 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 9.65, 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 9.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
