JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
21 Nov 2024 04:11 PM IST
| JUBLFOOD 28NOV2024 570 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 0.04
Theta: -0.23
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 610.20 | 41.4 | -9.20 | 24.87 | 5 | -1 | 78 | |||
| 20 Nov | 613.05 | 50.6 | 0.00 | 64.54 | 2 | 0 | 78 | |||
| 19 Nov | 613.05 | 50.6 | 10.45 | 64.54 | 2 | -1 | 78 | |||
| 18 Nov | 607.15 | 40.15 | -0.85 | 31.64 | 6 | -1 | 80 | |||
| 14 Nov | 608.15 | 41 | -16.65 | - | 8 | -6 | 81 | |||
| 13 Nov | 625.20 | 57.65 | -21.35 | 24.71 | 2 | 1 | 87 | |||
| 12 Nov | 636.85 | 79 | 38.40 | 62.85 | 48 | -3 | 87 | |||
| 11 Nov | 602.00 | 40.6 | -2.65 | 35.07 | 21 | 1 | 92 | |||
| 8 Nov | 607.25 | 43.25 | 8.40 | 31.16 | 16 | -1 | 92 | |||
| 7 Nov | 596.35 | 34.85 | -5.15 | 27.20 | 49 | -7 | 92 | |||
| 6 Nov | 600.45 | 40 | 4.45 | 29.05 | 20 | -2 | 99 | |||
| 5 Nov | 591.95 | 35.55 | 13.35 | 37.20 | 846 | -10 | 101 | |||
| 4 Nov | 567.10 | 22.2 | -5.70 | 34.90 | 422 | 65 | 112 | |||
| 1 Nov | 577.55 | 27.9 | 1.80 | 35.36 | 23 | -6 | 46 | |||
| 31 Oct | 576.00 | 26.1 | -2.40 | - | 54 | 18 | 53 | |||
| 30 Oct | 578.45 | 28.5 | 6.45 | - | 62 | -4 | 35 | |||
| 29 Oct | 575.30 | 22.05 | -7.55 | - | 86 | 38 | 40 | |||
|
|
||||||||||
| 28 Oct | 585.50 | 29.6 | -73.25 | - | 2 | 1 | 1 | |||
| 25 Oct | 585.25 | 102.85 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 600.80 | 102.85 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 606.80 | 102.85 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 623.80 | 102.85 | - | 0 | 0 | 0 | ||||
For Jubilant Foodworks Ltd - strike price 570 expiring on 28NOV2024
Delta for 570 CE is 0.98
Historical price for 570 CE is as follows
On 21 Nov JUBLFOOD was trading at 610.20. The strike last trading price was 41.4, which was -9.20 lower than the previous day. The implied volatity was 24.87, the open interest changed by -1 which decreased total open position to 78
On 20 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 50.6, which was 0.00 lower than the previous day. The implied volatity was 64.54, the open interest changed by 0 which decreased total open position to 78
On 19 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 50.6, which was 10.45 higher than the previous day. The implied volatity was 64.54, the open interest changed by -1 which decreased total open position to 78
On 18 Nov JUBLFOOD was trading at 607.15. The strike last trading price was 40.15, which was -0.85 lower than the previous day. The implied volatity was 31.64, the open interest changed by -1 which decreased total open position to 80
On 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 41, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 81
On 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 57.65, which was -21.35 lower than the previous day. The implied volatity was 24.71, the open interest changed by 1 which increased total open position to 87
On 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 79, which was 38.40 higher than the previous day. The implied volatity was 62.85, the open interest changed by -3 which decreased total open position to 87
On 11 Nov JUBLFOOD was trading at 602.00. The strike last trading price was 40.6, which was -2.65 lower than the previous day. The implied volatity was 35.07, the open interest changed by 1 which increased total open position to 92
On 8 Nov JUBLFOOD was trading at 607.25. The strike last trading price was 43.25, which was 8.40 higher than the previous day. The implied volatity was 31.16, the open interest changed by -1 which decreased total open position to 92
On 7 Nov JUBLFOOD was trading at 596.35. The strike last trading price was 34.85, which was -5.15 lower than the previous day. The implied volatity was 27.20, the open interest changed by -7 which decreased total open position to 92
On 6 Nov JUBLFOOD was trading at 600.45. The strike last trading price was 40, which was 4.45 higher than the previous day. The implied volatity was 29.05, the open interest changed by -2 which decreased total open position to 99
On 5 Nov JUBLFOOD was trading at 591.95. The strike last trading price was 35.55, which was 13.35 higher than the previous day. The implied volatity was 37.20, the open interest changed by -10 which decreased total open position to 101
On 4 Nov JUBLFOOD was trading at 567.10. The strike last trading price was 22.2, which was -5.70 lower than the previous day. The implied volatity was 34.90, the open interest changed by 65 which increased total open position to 112
On 1 Nov JUBLFOOD was trading at 577.55. The strike last trading price was 27.9, which was 1.80 higher than the previous day. The implied volatity was 35.36, the open interest changed by -6 which decreased total open position to 46
On 31 Oct JUBLFOOD was trading at 576.00. The strike last trading price was 26.1, which was -2.40 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 28.5, which was 6.45 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 22.05, which was -7.55 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 29.6, which was -73.25 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 102.85, 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 102.85, 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 102.85, 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 10 Oct JUBLFOOD was trading at 623.80. The strike last trading price was 102.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| JUBLFOOD 28NOV2024 570 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0.12
Theta: -0.29
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 610.20 | 1 | -0.25 | 35.43 | 470 | -62 | 279 |
| 20 Nov | 613.05 | 1.25 | 0.00 | 33.56 | 444 | -33 | 341 |
| 19 Nov | 613.05 | 1.25 | -0.30 | 33.56 | 444 | -33 | 341 |
| 18 Nov | 607.15 | 1.55 | -0.20 | 31.69 | 514 | 34 | 375 |
| 14 Nov | 608.15 | 1.75 | 0.40 | 29.86 | 739 | 11 | 341 |
| 13 Nov | 625.20 | 1.35 | 0.25 | 33.05 | 963 | -2 | 333 |
| 12 Nov | 636.85 | 1.1 | -5.95 | 35.68 | 1,754 | 34 | 353 |
| 11 Nov | 602.00 | 7.05 | 0.40 | 39.54 | 1,209 | 79 | 324 |
| 8 Nov | 607.25 | 6.65 | -3.10 | 37.53 | 428 | -46 | 246 |
| 7 Nov | 596.35 | 9.75 | 1.55 | 38.81 | 317 | -2 | 294 |
| 6 Nov | 600.45 | 8.2 | -4.95 | 37.44 | 444 | 44 | 297 |
| 5 Nov | 591.95 | 13.15 | -8.10 | 40.01 | 942 | 45 | 253 |
| 4 Nov | 567.10 | 21.25 | 2.80 | 39.71 | 361 | 8 | 206 |
| 1 Nov | 577.55 | 18.45 | 0.00 | 0.00 | 0 | 97 | 0 |
| 31 Oct | 576.00 | 18.45 | 1.00 | - | 189 | 93 | 194 |
| 30 Oct | 578.45 | 17.45 | -4.55 | - | 44 | 14 | 101 |
| 29 Oct | 575.30 | 22 | 5.00 | - | 164 | 37 | 86 |
| 28 Oct | 585.50 | 17 | -0.30 | - | 57 | 19 | 45 |
| 25 Oct | 585.25 | 17.3 | 3.60 | - | 38 | 15 | 26 |
| 24 Oct | 600.80 | 13.7 | 4.85 | - | 12 | 8 | 11 |
| 23 Oct | 606.80 | 8.85 | 1.75 | - | 2 | 1 | 2 |
| 10 Oct | 623.80 | 7.1 | - | 2 | 1 | 1 | |
For Jubilant Foodworks Ltd - strike price 570 expiring on 28NOV2024
Delta for 570 PE is -0.07
Historical price for 570 PE is as follows
On 21 Nov JUBLFOOD was trading at 610.20. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 35.43, the open interest changed by -62 which decreased total open position to 279
On 20 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was 33.56, the open interest changed by -33 which decreased total open position to 341
On 19 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 1.25, which was -0.30 lower than the previous day. The implied volatity was 33.56, the open interest changed by -33 which decreased total open position to 341
On 18 Nov JUBLFOOD was trading at 607.15. The strike last trading price was 1.55, which was -0.20 lower than the previous day. The implied volatity was 31.69, the open interest changed by 34 which increased total open position to 375
On 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 1.75, which was 0.40 higher than the previous day. The implied volatity was 29.86, the open interest changed by 11 which increased total open position to 341
On 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 1.35, which was 0.25 higher than the previous day. The implied volatity was 33.05, the open interest changed by -2 which decreased total open position to 333
On 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 1.1, which was -5.95 lower than the previous day. The implied volatity was 35.68, the open interest changed by 34 which increased total open position to 353
On 11 Nov JUBLFOOD was trading at 602.00. The strike last trading price was 7.05, which was 0.40 higher than the previous day. The implied volatity was 39.54, the open interest changed by 79 which increased total open position to 324
On 8 Nov JUBLFOOD was trading at 607.25. The strike last trading price was 6.65, which was -3.10 lower than the previous day. The implied volatity was 37.53, the open interest changed by -46 which decreased total open position to 246
On 7 Nov JUBLFOOD was trading at 596.35. The strike last trading price was 9.75, which was 1.55 higher than the previous day. The implied volatity was 38.81, the open interest changed by -2 which decreased total open position to 294
On 6 Nov JUBLFOOD was trading at 600.45. The strike last trading price was 8.2, which was -4.95 lower than the previous day. The implied volatity was 37.44, the open interest changed by 44 which increased total open position to 297
On 5 Nov JUBLFOOD was trading at 591.95. The strike last trading price was 13.15, which was -8.10 lower than the previous day. The implied volatity was 40.01, the open interest changed by 45 which increased total open position to 253
On 4 Nov JUBLFOOD was trading at 567.10. The strike last trading price was 21.25, which was 2.80 higher than the previous day. The implied volatity was 39.71, the open interest changed by 8 which increased total open position to 206
On 1 Nov JUBLFOOD was trading at 577.55. The strike last trading price was 18.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 97 which increased total open position to 0
On 31 Oct JUBLFOOD was trading at 576.00. The strike last trading price was 18.45, which was 1.00 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 17.45, which was -4.55 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 22, which was 5.00 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 17, which was -0.30 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 17.3, which was 3.60 higher 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 13.7, which was 4.85 higher 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 8.85, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct JUBLFOOD was trading at 623.80. The strike last trading price was 7.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
