`
[--[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 560 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
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 -

Historical price for 560 CE is as follows

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: -0.07
Vega: 0.16
Theta: -0.17
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
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 -0.07

Historical price for 560 PE is as follows

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