JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
13 Mar 2025 04:11 PM IST
| JUBLFOOD 27MAR2025 560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 596.35 | 57.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 602.95 | 57.5 | 0 | 0.00 | 0 | 2 | 0 | |||
| 11 Mar | 613.00 | 57.5 | 9.5 | 27.62 | 5 | 3 | 8 | |||
| 10 Mar | 601.30 | 48 | 0.4 | 47.80 | 3 | -1 | 5 | |||
|
|
||||||||||
| 7 Mar | 602.80 | 47.6 | -16.85 | 25.80 | 5 | 3 | 6 | |||
| 6 Mar | 609.45 | 64.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 621.35 | 64.45 | 9.7 | 30.41 | 2 | 0 | 3 | |||
| 4 Mar | 610.25 | 54.75 | 0 | 0.00 | 0 | 3 | 0 | |||
| 3 Mar | 633.35 | 54.75 | -103.4 | - | 3 | 2 | 2 | |||
| 28 Feb | 626.10 | 158.15 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 670.90 | 158.15 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 679.65 | 158.15 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 680.95 | 158.15 | 0 | - | 0 | 0 | 0 | |||
| 27 Jan | 638.65 | 0 | 0 | - | 0 | 0 | 0 | |||
For Jubilant Foodworks Ltd - strike price 560 expiring on 27MAR2025
Delta for 560 CE is 0.00
Historical price for 560 CE is as follows
On 13 Mar JUBLFOOD was trading at 596.35. The strike last trading price was 57.5, which was 0 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 Mar JUBLFOOD was trading at 602.95. The strike last trading price was 57.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 11 Mar JUBLFOOD was trading at 613.00. The strike last trading price was 57.5, which was 9.5 higher than the previous day. The implied volatity was 27.62, the open interest changed by 3 which increased total open position to 8
On 10 Mar JUBLFOOD was trading at 601.30. The strike last trading price was 48, which was 0.4 higher than the previous day. The implied volatity was 47.80, the open interest changed by -1 which decreased total open position to 5
On 7 Mar JUBLFOOD was trading at 602.80. The strike last trading price was 47.6, which was -16.85 lower than the previous day. The implied volatity was 25.80, the open interest changed by 3 which increased total open position to 6
On 6 Mar JUBLFOOD was trading at 609.45. The strike last trading price was 64.45, which was 0 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 Mar JUBLFOOD was trading at 621.35. The strike last trading price was 64.45, which was 9.7 higher than the previous day. The implied volatity was 30.41, the open interest changed by 0 which decreased total open position to 3
On 4 Mar JUBLFOOD was trading at 610.25. The strike last trading price was 54.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 3 Mar JUBLFOOD was trading at 633.35. The strike last trading price was 54.75, which was -103.4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 28 Feb JUBLFOOD was trading at 626.10. The strike last trading price was 158.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb JUBLFOOD was trading at 670.90. The strike last trading price was 158.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb JUBLFOOD was trading at 679.65. The strike last trading price was 158.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb JUBLFOOD was trading at 680.95. The strike last trading price was 158.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jan JUBLFOOD was trading at 638.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| JUBLFOOD 27MAR2025 560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.16
Vega: 0.28
Theta: -0.32
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 596.35 | 3.5 | 0.3 | 34.32 | 190 | -6 | 356 |
| 12 Mar | 602.95 | 3.2 | 0.45 | 36.43 | 233 | -9 | 359 |
| 11 Mar | 613.00 | 2.5 | -2.15 | 37.98 | 302 | -34 | 368 |
| 10 Mar | 601.30 | 4.65 | -0.55 | 35.62 | 364 | -5 | 403 |
| 7 Mar | 602.80 | 5.1 | 0.65 | 37.62 | 457 | 26 | 408 |
| 6 Mar | 609.45 | 4.4 | 0.55 | 37.81 | 307 | 31 | 382 |
| 5 Mar | 621.35 | 3.8 | -2.1 | 39.29 | 210 | -2 | 351 |
| 4 Mar | 610.25 | 6.2 | 2.55 | 41.20 | 363 | 6 | 353 |
| 3 Mar | 633.35 | 3.5 | -1.4 | 41.37 | 503 | 62 | 350 |
| 28 Feb | 626.10 | 5 | 3.6 | 40.54 | 869 | 278 | 288 |
| 27 Feb | 670.90 | 1.4 | 0.25 | 40.77 | 16 | 9 | 10 |
| 26 Feb | 679.65 | 1.15 | -3 | 40.66 | 4 | 1 | 1 |
| 25 Feb | 680.95 | 1.15 | -3 | 40.66 | 4 | 1 | 1 |
| 27 Jan | 638.65 | 4.15 | 0 | 10.01 | 0 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 560 expiring on 27MAR2025
Delta for 560 PE is -0.16
Historical price for 560 PE is as follows
On 13 Mar JUBLFOOD was trading at 596.35. The strike last trading price was 3.5, which was 0.3 higher than the previous day. The implied volatity was 34.32, the open interest changed by -6 which decreased total open position to 356
On 12 Mar JUBLFOOD was trading at 602.95. The strike last trading price was 3.2, which was 0.45 higher than the previous day. The implied volatity was 36.43, the open interest changed by -9 which decreased total open position to 359
On 11 Mar JUBLFOOD was trading at 613.00. The strike last trading price was 2.5, which was -2.15 lower than the previous day. The implied volatity was 37.98, the open interest changed by -34 which decreased total open position to 368
On 10 Mar JUBLFOOD was trading at 601.30. The strike last trading price was 4.65, which was -0.55 lower than the previous day. The implied volatity was 35.62, the open interest changed by -5 which decreased total open position to 403
On 7 Mar JUBLFOOD was trading at 602.80. The strike last trading price was 5.1, which was 0.65 higher than the previous day. The implied volatity was 37.62, the open interest changed by 26 which increased total open position to 408
On 6 Mar JUBLFOOD was trading at 609.45. The strike last trading price was 4.4, which was 0.55 higher than the previous day. The implied volatity was 37.81, the open interest changed by 31 which increased total open position to 382
On 5 Mar JUBLFOOD was trading at 621.35. The strike last trading price was 3.8, which was -2.1 lower than the previous day. The implied volatity was 39.29, the open interest changed by -2 which decreased total open position to 351
On 4 Mar JUBLFOOD was trading at 610.25. The strike last trading price was 6.2, which was 2.55 higher than the previous day. The implied volatity was 41.20, the open interest changed by 6 which increased total open position to 353
On 3 Mar JUBLFOOD was trading at 633.35. The strike last trading price was 3.5, which was -1.4 lower than the previous day. The implied volatity was 41.37, the open interest changed by 62 which increased total open position to 350
On 28 Feb JUBLFOOD was trading at 626.10. The strike last trading price was 5, which was 3.6 higher than the previous day. The implied volatity was 40.54, the open interest changed by 278 which increased total open position to 288
On 27 Feb JUBLFOOD was trading at 670.90. The strike last trading price was 1.4, which was 0.25 higher than the previous day. The implied volatity was 40.77, the open interest changed by 9 which increased total open position to 10
On 26 Feb JUBLFOOD was trading at 679.65. The strike last trading price was 1.15, which was -3 lower than the previous day. The implied volatity was 40.66, the open interest changed by 1 which increased total open position to 1
On 25 Feb JUBLFOOD was trading at 680.95. The strike last trading price was 1.15, which was -3 lower than the previous day. The implied volatity was 40.66, the open interest changed by 1 which increased total open position to 1
On 27 Jan JUBLFOOD was trading at 638.65. The strike last trading price was 4.15, which was 0 lower than the previous day. The implied volatity was 10.01, the open interest changed by 0 which decreased total open position to 0
