JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
20 Dec 2024 04:11 PM IST
| JUBLFOOD 26DEC2024 570 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 672.70 | 104.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 679.35 | 104.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 675.80 | 104.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 682.90 | 104.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 686.55 | 104.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 681.30 | 104.65 | 67.50 | - | 6 | 3 | 3 | |||
| 12 Dec | 672.10 | 37.15 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 707.80 | 37.15 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 702.20 | 37.15 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 694.70 | 37.15 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 694.50 | 37.15 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 662.05 | 37.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 660.15 | 37.15 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 657.05 | 37.15 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 2 Dec | 651.90 | 37.15 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 644.55 | 37.15 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 642.30 | 37.15 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 651.20 | 37.15 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 646.90 | 37.15 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 632.75 | 37.15 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 637.65 | 37.15 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 610.20 | 37.15 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 613.05 | 37.15 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 613.05 | 37.15 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 607.15 | 37.15 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 608.15 | 37.15 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 625.20 | 37.15 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 636.85 | 37.15 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 607.25 | 37.15 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 596.35 | 37.15 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 600.45 | 37.15 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 591.95 | 37.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 567.10 | 37.15 | 37.15 | - | 0 | 0 | 0 | |||
| 1 Nov | 577.55 | 0 | - | 0 | 0 | 0 | ||||
For Jubilant Foodworks Ltd - strike price 570 expiring on 26DEC2024
Delta for 570 CE is 0.00
Historical price for 570 CE is as follows
On 20 Dec JUBLFOOD was trading at 672.70. The strike last trading price was 104.65, 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 19 Dec JUBLFOOD was trading at 679.35. The strike last trading price was 104.65, 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 18 Dec JUBLFOOD was trading at 675.80. The strike last trading price was 104.65, 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 17 Dec JUBLFOOD was trading at 682.90. The strike last trading price was 104.65, 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 16 Dec JUBLFOOD was trading at 686.55. The strike last trading price was 104.65, 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 13 Dec JUBLFOOD was trading at 681.30. The strike last trading price was 104.65, which was 67.50 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 12 Dec JUBLFOOD was trading at 672.10. The strike last trading price was 37.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec JUBLFOOD was trading at 707.80. The strike last trading price was 37.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec JUBLFOOD was trading at 702.20. The strike last trading price was 37.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec JUBLFOOD was trading at 694.70. The strike last trading price was 37.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Dec JUBLFOOD was trading at 694.50. The strike last trading price was 37.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec JUBLFOOD was trading at 662.05. The strike last trading price was 37.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec JUBLFOOD was trading at 660.15. The strike last trading price was 37.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec JUBLFOOD was trading at 657.05. The strike last trading price was 37.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec JUBLFOOD was trading at 651.90. The strike last trading price was 37.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Nov JUBLFOOD was trading at 644.55. The strike last trading price was 37.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov JUBLFOOD was trading at 642.30. The strike last trading price was 37.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov JUBLFOOD was trading at 651.20. The strike last trading price was 37.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Nov JUBLFOOD was trading at 646.90. The strike last trading price was 37.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov JUBLFOOD was trading at 632.75. The strike last trading price was 37.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov JUBLFOOD was trading at 637.65. The strike last trading price was 37.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov JUBLFOOD was trading at 610.20. The strike last trading price was 37.15, which was 0.00 lower than the previous day. The implied volatity was -, 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 37.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 37.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov JUBLFOOD was trading at 607.15. The strike last trading price was 37.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 37.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 37.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 37.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov JUBLFOOD was trading at 607.25. The strike last trading price was 37.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov JUBLFOOD was trading at 596.35. The strike last trading price was 37.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov JUBLFOOD was trading at 600.45. The strike last trading price was 37.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov JUBLFOOD was trading at 591.95. The strike last trading price was 37.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov JUBLFOOD was trading at 567.10. The strike last trading price was 37.15, which was 37.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov JUBLFOOD was trading at 577.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| JUBLFOOD 26DEC2024 570 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 672.70 | 0.1 | -0.25 | - | 3 | 1 | 13 |
| 19 Dec | 679.35 | 0.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 675.80 | 0.35 | -0.10 | 56.20 | 1 | 0 | 12 |
| 17 Dec | 682.90 | 0.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 686.55 | 0.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 681.30 | 0.45 | 0.00 | 0.00 | 0 | -3 | 0 |
| 12 Dec | 672.10 | 0.45 | 0.15 | 42.83 | 3 | -2 | 13 |
| 11 Dec | 707.80 | 0.3 | -0.15 | 49.56 | 4 | -3 | 15 |
| 10 Dec | 702.20 | 0.45 | 0.00 | 0.00 | 0 | 6 | 0 |
| 9 Dec | 694.70 | 0.45 | 0.00 | 45.71 | 7 | 4 | 16 |
| 6 Dec | 694.50 | 0.45 | -0.25 | 41.98 | 9 | -1 | 14 |
| 5 Dec | 662.05 | 0.7 | 0.00 | 0.00 | 0 | -5 | 0 |
| 4 Dec | 660.15 | 0.7 | -0.35 | 34.20 | 9 | 0 | 20 |
| 3 Dec | 657.05 | 1.05 | 0.00 | 0.00 | 0 | -2 | 0 |
| 2 Dec | 651.90 | 1.05 | -0.40 | 33.30 | 29 | -2 | 20 |
| 29 Nov | 644.55 | 1.45 | -0.75 | 31.13 | 55 | 17 | 22 |
| 28 Nov | 642.30 | 2.2 | 0.30 | 33.63 | 16 | -3 | 5 |
| 27 Nov | 651.20 | 1.9 | -0.55 | 34.46 | 5 | 3 | 7 |
| 26 Nov | 646.90 | 2.45 | -0.55 | 34.25 | 1 | 0 | 5 |
| 25 Nov | 632.75 | 3 | -0.85 | 32.36 | 3 | 2 | 4 |
| 22 Nov | 637.65 | 3.85 | -1.65 | 36.29 | 3 | 2 | 4 |
| 21 Nov | 610.20 | 5.5 | 0.00 | 0.00 | 0 | 2 | 0 |
| 20 Nov | 613.05 | 5.5 | 0.00 | 28.26 | 2 | 2 | 0 |
| 19 Nov | 613.05 | 5.5 | -19.35 | 28.26 | 2 | 0 | 0 |
| 18 Nov | 607.15 | 24.85 | 0.00 | 6.55 | 0 | 0 | 0 |
| 14 Nov | 608.15 | 24.85 | 0.00 | 6.18 | 0 | 0 | 0 |
| 13 Nov | 625.20 | 24.85 | 0.00 | 8.56 | 0 | 0 | 0 |
| 12 Nov | 636.85 | 24.85 | 0.00 | 9.97 | 0 | 0 | 0 |
| 8 Nov | 607.25 | 24.85 | 0.00 | 5.60 | 0 | 0 | 0 |
| 7 Nov | 596.35 | 24.85 | 0.00 | 4.51 | 0 | 0 | 0 |
| 6 Nov | 600.45 | 24.85 | 0.00 | 5.08 | 0 | 0 | 0 |
| 5 Nov | 591.95 | 24.85 | 0.00 | 3.66 | 0 | 0 | 0 |
| 4 Nov | 567.10 | 24.85 | 24.85 | 1.17 | 0 | 0 | 0 |
| 1 Nov | 577.55 | 0 | 2.52 | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 570 expiring on 26DEC2024
Delta for 570 PE is -
Historical price for 570 PE is as follows
On 20 Dec JUBLFOOD was trading at 672.70. The strike last trading price was 0.1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 13
On 19 Dec JUBLFOOD was trading at 679.35. The strike last trading price was 0.35, 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 18 Dec JUBLFOOD was trading at 675.80. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 56.20, the open interest changed by 0 which decreased total open position to 12
On 17 Dec JUBLFOOD was trading at 682.90. The strike last trading price was 0.45, 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 16 Dec JUBLFOOD was trading at 686.55. The strike last trading price was 0.45, 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 13 Dec JUBLFOOD was trading at 681.30. The strike last trading price was 0.45, 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 12 Dec JUBLFOOD was trading at 672.10. The strike last trading price was 0.45, which was 0.15 higher than the previous day. The implied volatity was 42.83, the open interest changed by -2 which decreased total open position to 13
On 11 Dec JUBLFOOD was trading at 707.80. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 49.56, the open interest changed by -3 which decreased total open position to 15
On 10 Dec JUBLFOOD was trading at 702.20. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 9 Dec JUBLFOOD was trading at 694.70. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 45.71, the open interest changed by 4 which increased total open position to 16
On 6 Dec JUBLFOOD was trading at 694.50. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was 41.98, the open interest changed by -1 which decreased total open position to 14
On 5 Dec JUBLFOOD was trading at 662.05. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 4 Dec JUBLFOOD was trading at 660.15. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was 34.20, the open interest changed by 0 which decreased total open position to 20
On 3 Dec JUBLFOOD was trading at 657.05. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 2 Dec JUBLFOOD was trading at 651.90. The strike last trading price was 1.05, which was -0.40 lower than the previous day. The implied volatity was 33.30, the open interest changed by -2 which decreased total open position to 20
On 29 Nov JUBLFOOD was trading at 644.55. The strike last trading price was 1.45, which was -0.75 lower than the previous day. The implied volatity was 31.13, the open interest changed by 17 which increased total open position to 22
On 28 Nov JUBLFOOD was trading at 642.30. The strike last trading price was 2.2, which was 0.30 higher than the previous day. The implied volatity was 33.63, the open interest changed by -3 which decreased total open position to 5
On 27 Nov JUBLFOOD was trading at 651.20. The strike last trading price was 1.9, which was -0.55 lower than the previous day. The implied volatity was 34.46, the open interest changed by 3 which increased total open position to 7
On 26 Nov JUBLFOOD was trading at 646.90. The strike last trading price was 2.45, which was -0.55 lower than the previous day. The implied volatity was 34.25, the open interest changed by 0 which decreased total open position to 5
On 25 Nov JUBLFOOD was trading at 632.75. The strike last trading price was 3, which was -0.85 lower than the previous day. The implied volatity was 32.36, the open interest changed by 2 which increased total open position to 4
On 22 Nov JUBLFOOD was trading at 637.65. The strike last trading price was 3.85, which was -1.65 lower than the previous day. The implied volatity was 36.29, the open interest changed by 2 which increased total open position to 4
On 21 Nov JUBLFOOD was trading at 610.20. The strike last trading price was 5.5, which was 0.00 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 20 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 5.5, which was 0.00 lower than the previous day. The implied volatity was 28.26, the open interest changed by 2 which increased total open position to 0
On 19 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 5.5, which was -19.35 lower than the previous day. The implied volatity was 28.26, the open interest changed by 0 which decreased total open position to 0
On 18 Nov JUBLFOOD was trading at 607.15. The strike last trading price was 24.85, which was 0.00 lower than the previous day. The implied volatity was 6.55, the open interest changed by 0 which decreased total open position to 0
On 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 24.85, which was 0.00 lower than the previous day. The implied volatity was 6.18, the open interest changed by 0 which decreased total open position to 0
On 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 24.85, which was 0.00 lower than the previous day. The implied volatity was 8.56, the open interest changed by 0 which decreased total open position to 0
On 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 24.85, which was 0.00 lower than the previous day. The implied volatity was 9.97, the open interest changed by 0 which decreased total open position to 0
On 8 Nov JUBLFOOD was trading at 607.25. The strike last trading price was 24.85, which was 0.00 lower than the previous day. The implied volatity was 5.60, the open interest changed by 0 which decreased total open position to 0
On 7 Nov JUBLFOOD was trading at 596.35. The strike last trading price was 24.85, which was 0.00 lower than the previous day. The implied volatity was 4.51, the open interest changed by 0 which decreased total open position to 0
On 6 Nov JUBLFOOD was trading at 600.45. The strike last trading price was 24.85, which was 0.00 lower than the previous day. The implied volatity was 5.08, the open interest changed by 0 which decreased total open position to 0
On 5 Nov JUBLFOOD was trading at 591.95. The strike last trading price was 24.85, which was 0.00 lower than the previous day. The implied volatity was 3.66, the open interest changed by 0 which decreased total open position to 0
On 4 Nov JUBLFOOD was trading at 567.10. The strike last trading price was 24.85, which was 24.85 higher than the previous day. The implied volatity was 1.17, the open interest changed by 0 which decreased total open position to 0
On 1 Nov JUBLFOOD was trading at 577.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 2.52, the open interest changed by 0 which decreased total open position to 0
