`
Related Pages for JUBLFOOD
[--[65.84.65.76]--]
JUBLFOOD
Jubilant Foodworks Ltd
596.35 -6.60 (-1.09%)

Back to Option Chain

Historical option data for JUBLFOOD

13 Mar 2025 04:11 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
JUBLFOOD 27MAR2025 570 CE
Delta: 0.76
Vega: 0.36
Theta: -0.56
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
13 Mar 596.35 32.85 -14.4 34.67 2 -1 18
12 Mar 602.95 47.25 0 0.00 0 -6 0
11 Mar 613.00 47.25 6.25 20.92 19 -6 19
10 Mar 601.30 41 1.7 47.65 4 -3 25
7 Mar 602.80 39.3 -10.15 26.92 5 3 28
6 Mar 609.45 49.45 -2.55 38.25 8 -1 25
5 Mar 621.35 52 5.8 - 1 0 25
4 Mar 610.25 46.2 0 0.00 0 1 0
3 Mar 633.35 46.2 -17.8 - 1 0 24
28 Feb 626.10 64 -64.55 39.46 29 20 20
27 Feb 670.90 128.55 0 - 0 0 0
26 Feb 679.65 128.55 0 - 0 0 0
25 Feb 680.95 128.55 0 - 0 0 0

For Jubilant Foodworks Ltd - strike price 570 expiring on 27MAR2025

Delta for 570 CE is 0.76

Historical price for 570 CE is as follows

On 13 Mar JUBLFOOD was trading at 596.35. The strike last trading price was 32.85, which was -14.4 lower than the previous day. The implied volatity was 34.67, the open interest changed by -1 which decreased total open position to 18


On 12 Mar JUBLFOOD was trading at 602.95. The strike last trading price was 47.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0


On 11 Mar JUBLFOOD was trading at 613.00. The strike last trading price was 47.25, which was 6.25 higher than the previous day. The implied volatity was 20.92, the open interest changed by -6 which decreased total open position to 19


On 10 Mar JUBLFOOD was trading at 601.30. The strike last trading price was 41, which was 1.7 higher than the previous day. The implied volatity was 47.65, the open interest changed by -3 which decreased total open position to 25


On 7 Mar JUBLFOOD was trading at 602.80. The strike last trading price was 39.3, which was -10.15 lower than the previous day. The implied volatity was 26.92, the open interest changed by 3 which increased total open position to 28


On 6 Mar JUBLFOOD was trading at 609.45. The strike last trading price was 49.45, which was -2.55 lower than the previous day. The implied volatity was 38.25, the open interest changed by -1 which decreased total open position to 25


On 5 Mar JUBLFOOD was trading at 621.35. The strike last trading price was 52, which was 5.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25


On 4 Mar JUBLFOOD was trading at 610.25. The strike last trading price was 46.2, which was 0 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 3 Mar JUBLFOOD was trading at 633.35. The strike last trading price was 46.2, which was -17.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24


On 28 Feb JUBLFOOD was trading at 626.10. The strike last trading price was 64, which was -64.55 lower than the previous day. The implied volatity was 39.46, the open interest changed by 20 which increased total open position to 20


On 27 Feb JUBLFOOD was trading at 670.90. The strike last trading price was 128.55, 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 128.55, 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 128.55, 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 570 PE
Delta: -0.24
Vega: 0.36
Theta: -0.41
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
13 Mar 596.35 5.9 1.05 35.03 130 -6 175
12 Mar 602.95 4.65 0.55 35.26 243 -17 181
11 Mar 613.00 3.8 -2.8 37.57 291 60 200
10 Mar 601.30 6.45 -0.7 34.26 337 -38 138
7 Mar 602.80 7.05 0.9 36.95 486 -4 176
6 Mar 609.45 6.15 0.95 37.32 365 29 178
5 Mar 621.35 5.2 -2.7 38.62 107 1 146
4 Mar 610.25 8.1 3.25 40.41 163 11 144
3 Mar 633.35 4.7 -1.7 40.74 283 42 134
28 Feb 626.10 6.55 3.3 39.93 244 91 91
27 Feb 670.90 3.25 0 15.97 0 0 0
26 Feb 679.65 3.25 0 17.60 0 0 0
25 Feb 680.95 3.25 0 17.60 0 0 0

For Jubilant Foodworks Ltd - strike price 570 expiring on 27MAR2025

Delta for 570 PE is -0.24

Historical price for 570 PE is as follows

On 13 Mar JUBLFOOD was trading at 596.35. The strike last trading price was 5.9, which was 1.05 higher than the previous day. The implied volatity was 35.03, the open interest changed by -6 which decreased total open position to 175


On 12 Mar JUBLFOOD was trading at 602.95. The strike last trading price was 4.65, which was 0.55 higher than the previous day. The implied volatity was 35.26, the open interest changed by -17 which decreased total open position to 181


On 11 Mar JUBLFOOD was trading at 613.00. The strike last trading price was 3.8, which was -2.8 lower than the previous day. The implied volatity was 37.57, the open interest changed by 60 which increased total open position to 200


On 10 Mar JUBLFOOD was trading at 601.30. The strike last trading price was 6.45, which was -0.7 lower than the previous day. The implied volatity was 34.26, the open interest changed by -38 which decreased total open position to 138


On 7 Mar JUBLFOOD was trading at 602.80. The strike last trading price was 7.05, which was 0.9 higher than the previous day. The implied volatity was 36.95, the open interest changed by -4 which decreased total open position to 176


On 6 Mar JUBLFOOD was trading at 609.45. The strike last trading price was 6.15, which was 0.95 higher than the previous day. The implied volatity was 37.32, the open interest changed by 29 which increased total open position to 178


On 5 Mar JUBLFOOD was trading at 621.35. The strike last trading price was 5.2, which was -2.7 lower than the previous day. The implied volatity was 38.62, the open interest changed by 1 which increased total open position to 146


On 4 Mar JUBLFOOD was trading at 610.25. The strike last trading price was 8.1, which was 3.25 higher than the previous day. The implied volatity was 40.41, the open interest changed by 11 which increased total open position to 144


On 3 Mar JUBLFOOD was trading at 633.35. The strike last trading price was 4.7, which was -1.7 lower than the previous day. The implied volatity was 40.74, the open interest changed by 42 which increased total open position to 134


On 28 Feb JUBLFOOD was trading at 626.10. The strike last trading price was 6.55, which was 3.3 higher than the previous day. The implied volatity was 39.93, the open interest changed by 91 which increased total open position to 91


On 27 Feb JUBLFOOD was trading at 670.90. The strike last trading price was 3.25, which was 0 lower than the previous day. The implied volatity was 15.97, 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 3.25, which was 0 lower than the previous day. The implied volatity was 17.60, 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 3.25, which was 0 lower than the previous day. The implied volatity was 17.60, the open interest changed by 0 which decreased total open position to 0