JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
13 Mar 2025 04:11 PM IST
| JUBLFOOD 27MAR2025 580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.66
Vega: 0.42
Theta: -0.68
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 596.35 | 27.5 | -4.05 | 38.50 | 1 | 0 | 50 | |||
| 12 Mar | 602.95 | 31.25 | -5.3 | 32.23 | 20 | 11 | 50 | |||
| 11 Mar | 613.00 | 36.55 | 3.55 | - | 10 | 0 | 39 | |||
| 10 Mar | 601.30 | 33 | -1.1 | 44.14 | 24 | 8 | 39 | |||
| 7 Mar | 602.80 | 34 | -7.4 | 32.62 | 15 | 2 | 31 | |||
| 6 Mar | 609.45 | 41.4 | -14.75 | 36.85 | 32 | 12 | 29 | |||
| 5 Mar | 621.35 | 56.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 610.25 | 56.15 | 0 | 0.00 | 0 | 6 | 0 | |||
| 3 Mar | 633.35 | 56.15 | -3.8 | 18.19 | 6 | 5 | 16 | |||
| 28 Feb | 626.10 | 59.95 | -46.05 | 46.62 | 11 | 10 | 10 | |||
| 27 Feb | 670.90 | 106 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Feb | 679.65 | 106 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Feb | 680.95 | 106 | 0 | 0.00 | 0 | 1 | 0 | |||
| 28 Jan | 666.25 | 0 | 0 | - | 0 | 0 | 0 | |||
| 27 Jan | 638.65 | 0 | 0 | - | 0 | 0 | 0 | |||
| 24 Jan | 671.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 22 Jan | 664.65 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Jan | 673.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Jubilant Foodworks Ltd - strike price 580 expiring on 27MAR2025
Delta for 580 CE is 0.66
Historical price for 580 CE is as follows
On 13 Mar JUBLFOOD was trading at 596.35. The strike last trading price was 27.5, which was -4.05 lower than the previous day. The implied volatity was 38.50, the open interest changed by 0 which decreased total open position to 50
On 12 Mar JUBLFOOD was trading at 602.95. The strike last trading price was 31.25, which was -5.3 lower than the previous day. The implied volatity was 32.23, the open interest changed by 11 which increased total open position to 50
On 11 Mar JUBLFOOD was trading at 613.00. The strike last trading price was 36.55, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 10 Mar JUBLFOOD was trading at 601.30. The strike last trading price was 33, which was -1.1 lower than the previous day. The implied volatity was 44.14, the open interest changed by 8 which increased total open position to 39
On 7 Mar JUBLFOOD was trading at 602.80. The strike last trading price was 34, which was -7.4 lower than the previous day. The implied volatity was 32.62, the open interest changed by 2 which increased total open position to 31
On 6 Mar JUBLFOOD was trading at 609.45. The strike last trading price was 41.4, which was -14.75 lower than the previous day. The implied volatity was 36.85, the open interest changed by 12 which increased total open position to 29
On 5 Mar JUBLFOOD was trading at 621.35. The strike last trading price was 56.15, 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 4 Mar JUBLFOOD was trading at 610.25. The strike last trading price was 56.15, which was 0 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 3 Mar JUBLFOOD was trading at 633.35. The strike last trading price was 56.15, which was -3.8 lower than the previous day. The implied volatity was 18.19, the open interest changed by 5 which increased total open position to 16
On 28 Feb JUBLFOOD was trading at 626.10. The strike last trading price was 59.95, which was -46.05 lower than the previous day. The implied volatity was 46.62, the open interest changed by 10 which increased total open position to 10
On 27 Feb JUBLFOOD was trading at 670.90. The strike last trading price was 106, 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 26 Feb JUBLFOOD was trading at 679.65. The strike last trading price was 106, 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 25 Feb JUBLFOOD was trading at 680.95. The strike last trading price was 106, 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 28 Jan JUBLFOOD was trading at 666.25. 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
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
On 24 Jan JUBLFOOD was trading at 671.00. The strike last trading price was 0, 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 22 Jan JUBLFOOD was trading at 664.65. The strike last trading price was 0, 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 21 Jan JUBLFOOD was trading at 673.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| JUBLFOOD 27MAR2025 580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.32
Vega: 0.42
Theta: -0.46
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 596.35 | 8.7 | 1.7 | 34.51 | 341 | 18 | 261 |
| 12 Mar | 602.95 | 6.85 | 0.95 | 34.61 | 459 | 11 | 247 |
| 11 Mar | 613.00 | 5.55 | -3.7 | 37.03 | 337 | 18 | 236 |
| 10 Mar | 601.30 | 9.55 | -0.2 | 34.43 | 478 | -2 | 215 |
| 7 Mar | 602.80 | 9.5 | 1 | 36.16 | 586 | 67 | 217 |
| 6 Mar | 609.45 | 8.35 | 1.55 | 36.69 | 376 | -2 | 150 |
| 5 Mar | 621.35 | 6.95 | -3.3 | 37.82 | 196 | 0 | 152 |
| 4 Mar | 610.25 | 10.6 | 4.35 | 39.91 | 249 | 34 | 152 |
| 3 Mar | 633.35 | 6 | -2.25 | 39.56 | 719 | 28 | 110 |
| 28 Feb | 626.10 | 8.3 | 1.9 | 38.96 | 405 | 82 | 82 |
| 27 Feb | 670.90 | 6.4 | 0 | 14.81 | 0 | 0 | 0 |
| 26 Feb | 679.65 | 6.4 | 0 | 15.59 | 0 | 0 | 0 |
| 25 Feb | 680.95 | 6.4 | 0 | 15.59 | 0 | 0 | 0 |
| 28 Jan | 666.25 | 0 | 0 | 10.29 | 0 | 0 | 0 |
| 27 Jan | 638.65 | 0 | 0 | 7.36 | 0 | 0 | 0 |
| 24 Jan | 671.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jan | 664.65 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Jan | 673.40 | 0 | 0.00 | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 580 expiring on 27MAR2025
Delta for 580 PE is -0.32
Historical price for 580 PE is as follows
On 13 Mar JUBLFOOD was trading at 596.35. The strike last trading price was 8.7, which was 1.7 higher than the previous day. The implied volatity was 34.51, the open interest changed by 18 which increased total open position to 261
On 12 Mar JUBLFOOD was trading at 602.95. The strike last trading price was 6.85, which was 0.95 higher than the previous day. The implied volatity was 34.61, the open interest changed by 11 which increased total open position to 247
On 11 Mar JUBLFOOD was trading at 613.00. The strike last trading price was 5.55, which was -3.7 lower than the previous day. The implied volatity was 37.03, the open interest changed by 18 which increased total open position to 236
On 10 Mar JUBLFOOD was trading at 601.30. The strike last trading price was 9.55, which was -0.2 lower than the previous day. The implied volatity was 34.43, the open interest changed by -2 which decreased total open position to 215
On 7 Mar JUBLFOOD was trading at 602.80. The strike last trading price was 9.5, which was 1 higher than the previous day. The implied volatity was 36.16, the open interest changed by 67 which increased total open position to 217
On 6 Mar JUBLFOOD was trading at 609.45. The strike last trading price was 8.35, which was 1.55 higher than the previous day. The implied volatity was 36.69, the open interest changed by -2 which decreased total open position to 150
On 5 Mar JUBLFOOD was trading at 621.35. The strike last trading price was 6.95, which was -3.3 lower than the previous day. The implied volatity was 37.82, the open interest changed by 0 which decreased total open position to 152
On 4 Mar JUBLFOOD was trading at 610.25. The strike last trading price was 10.6, which was 4.35 higher than the previous day. The implied volatity was 39.91, the open interest changed by 34 which increased total open position to 152
On 3 Mar JUBLFOOD was trading at 633.35. The strike last trading price was 6, which was -2.25 lower than the previous day. The implied volatity was 39.56, the open interest changed by 28 which increased total open position to 110
On 28 Feb JUBLFOOD was trading at 626.10. The strike last trading price was 8.3, which was 1.9 higher than the previous day. The implied volatity was 38.96, the open interest changed by 82 which increased total open position to 82
On 27 Feb JUBLFOOD was trading at 670.90. The strike last trading price was 6.4, which was 0 lower than the previous day. The implied volatity was 14.81, 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 6.4, which was 0 lower than the previous day. The implied volatity was 15.59, 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 6.4, which was 0 lower than the previous day. The implied volatity was 15.59, the open interest changed by 0 which decreased total open position to 0
On 28 Jan JUBLFOOD was trading at 666.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.29, 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 7.36, the open interest changed by 0 which decreased total open position to 0
On 24 Jan JUBLFOOD was trading at 671.00. The strike last trading price was 0, 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 22 Jan JUBLFOOD was trading at 664.65. The strike last trading price was 0, 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 21 Jan JUBLFOOD was trading at 673.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
