JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
21 Nov 2024 04:11 PM IST
| JUBLFOOD 28NOV2024 580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.95
Vega: 0.09
Theta: -0.30
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 610.20 | 31.7 | -4.30 | 23.57 | 13 | 1 | 208 | |||
| 20 Nov | 613.05 | 36 | 0.00 | 39.23 | 10 | -4 | 209 | |||
| 19 Nov | 613.05 | 36 | 5.20 | 39.23 | 10 | -2 | 209 | |||
| 18 Nov | 607.15 | 30.8 | -1.30 | 28.24 | 37 | -4 | 210 | |||
| 14 Nov | 608.15 | 32.1 | -13.20 | - | 21 | -12 | 214 | |||
| 13 Nov | 625.20 | 45.3 | -12.20 | - | 6 | -2 | 225 | |||
| 12 Nov | 636.85 | 57.5 | 26.80 | - | 112 | -46 | 233 | |||
| 11 Nov | 602.00 | 30.7 | -5.85 | 29.00 | 161 | 3 | 278 | |||
| 8 Nov | 607.25 | 36.55 | 7.00 | 33.42 | 190 | 1 | 275 | |||
| 7 Nov | 596.35 | 29.55 | -4.55 | 31.25 | 370 | 2 | 274 | |||
| 6 Nov | 600.45 | 34.1 | 5.05 | 32.33 | 318 | -8 | 272 | |||
| 5 Nov | 591.95 | 29.05 | 11.60 | 36.58 | 2,300 | 24 | 282 | |||
|
|
||||||||||
| 4 Nov | 567.10 | 17.45 | -3.55 | 34.81 | 573 | 66 | 257 | |||
| 1 Nov | 577.55 | 21 | -2.20 | 32.67 | 32 | 5 | 189 | |||
| 31 Oct | 576.00 | 23.2 | -0.50 | - | 282 | 87 | 183 | |||
| 30 Oct | 578.45 | 23.7 | 6.15 | - | 319 | -1 | 97 | |||
| 29 Oct | 575.30 | 17.55 | -4.85 | - | 206 | 65 | 100 | |||
| 28 Oct | 585.50 | 22.4 | -5.60 | - | 34 | 32 | 36 | |||
| 25 Oct | 585.25 | 28 | -7.20 | - | 27 | 3 | 4 | |||
| 24 Oct | 600.80 | 35.2 | -60.15 | - | 1 | 0 | 0 | |||
| 23 Oct | 606.80 | 95.35 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 615.45 | 95.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 622.55 | 95.35 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 625.00 | 95.35 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 612.40 | 95.35 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 618.35 | 95.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 629.70 | 95.35 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 623.80 | 95.35 | - | 0 | 0 | 0 | ||||
For Jubilant Foodworks Ltd - strike price 580 expiring on 28NOV2024
Delta for 580 CE is 0.95
Historical price for 580 CE is as follows
On 21 Nov JUBLFOOD was trading at 610.20. The strike last trading price was 31.7, which was -4.30 lower than the previous day. The implied volatity was 23.57, the open interest changed by 1 which increased total open position to 208
On 20 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 36, which was 0.00 lower than the previous day. The implied volatity was 39.23, the open interest changed by -4 which decreased total open position to 209
On 19 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 36, which was 5.20 higher than the previous day. The implied volatity was 39.23, the open interest changed by -2 which decreased total open position to 209
On 18 Nov JUBLFOOD was trading at 607.15. The strike last trading price was 30.8, which was -1.30 lower than the previous day. The implied volatity was 28.24, the open interest changed by -4 which decreased total open position to 210
On 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 32.1, which was -13.20 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 214
On 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 45.3, which was -12.20 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 225
On 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 57.5, which was 26.80 higher than the previous day. The implied volatity was -, the open interest changed by -46 which decreased total open position to 233
On 11 Nov JUBLFOOD was trading at 602.00. The strike last trading price was 30.7, which was -5.85 lower than the previous day. The implied volatity was 29.00, the open interest changed by 3 which increased total open position to 278
On 8 Nov JUBLFOOD was trading at 607.25. The strike last trading price was 36.55, which was 7.00 higher than the previous day. The implied volatity was 33.42, the open interest changed by 1 which increased total open position to 275
On 7 Nov JUBLFOOD was trading at 596.35. The strike last trading price was 29.55, which was -4.55 lower than the previous day. The implied volatity was 31.25, the open interest changed by 2 which increased total open position to 274
On 6 Nov JUBLFOOD was trading at 600.45. The strike last trading price was 34.1, which was 5.05 higher than the previous day. The implied volatity was 32.33, the open interest changed by -8 which decreased total open position to 272
On 5 Nov JUBLFOOD was trading at 591.95. The strike last trading price was 29.05, which was 11.60 higher than the previous day. The implied volatity was 36.58, the open interest changed by 24 which increased total open position to 282
On 4 Nov JUBLFOOD was trading at 567.10. The strike last trading price was 17.45, which was -3.55 lower than the previous day. The implied volatity was 34.81, the open interest changed by 66 which increased total open position to 257
On 1 Nov JUBLFOOD was trading at 577.55. The strike last trading price was 21, which was -2.20 lower than the previous day. The implied volatity was 32.67, the open interest changed by 5 which increased total open position to 189
On 31 Oct JUBLFOOD was trading at 576.00. The strike last trading price was 23.2, which was -0.50 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 23.7, which was 6.15 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 17.55, which was -4.85 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 22.4, which was -5.60 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 28, which was -7.20 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 35.2, which was -60.15 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 95.35, 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 22 Oct JUBLFOOD was trading at 615.45. The strike last trading price was 95.35, 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 21 Oct JUBLFOOD was trading at 622.55. The strike last trading price was 95.35, 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 18 Oct JUBLFOOD was trading at 625.00. The strike last trading price was 95.35, 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 17 Oct JUBLFOOD was trading at 612.40. The strike last trading price was 95.35, 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 14 Oct JUBLFOOD was trading at 618.35. The strike last trading price was 95.35, 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 11 Oct JUBLFOOD was trading at 629.70. The strike last trading price was 95.35, 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 95.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| JUBLFOOD 28NOV2024 580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0.16
Theta: -0.34
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 610.20 | 1.45 | -0.30 | 31.58 | 639 | 56 | 382 |
| 20 Nov | 613.05 | 1.75 | 0.00 | 30.04 | 764 | -72 | 330 |
| 19 Nov | 613.05 | 1.75 | -0.60 | 30.04 | 764 | -68 | 330 |
| 18 Nov | 607.15 | 2.35 | -0.20 | 29.05 | 975 | -64 | 398 |
| 14 Nov | 608.15 | 2.55 | 0.45 | 27.66 | 1,176 | 126 | 462 |
| 13 Nov | 625.20 | 2.1 | 0.55 | 31.92 | 1,201 | -24 | 339 |
| 12 Nov | 636.85 | 1.55 | -7.75 | 34.03 | 3,628 | -22 | 379 |
| 11 Nov | 602.00 | 9.3 | 0.40 | 38.17 | 1,731 | 148 | 400 |
| 8 Nov | 607.25 | 8.9 | -4.15 | 36.61 | 717 | -183 | 254 |
| 7 Nov | 596.35 | 13.05 | 1.80 | 38.69 | 754 | 101 | 434 |
| 6 Nov | 600.45 | 11.25 | -5.30 | 37.53 | 601 | 64 | 333 |
| 5 Nov | 591.95 | 16.55 | -9.85 | 39.13 | 1,174 | 115 | 270 |
| 4 Nov | 567.10 | 26.4 | 4.90 | 39.54 | 260 | 18 | 156 |
| 1 Nov | 577.55 | 21.5 | -1.60 | 35.48 | 7 | 1 | 136 |
| 31 Oct | 576.00 | 23.1 | 1.25 | - | 110 | 51 | 135 |
| 30 Oct | 578.45 | 21.85 | -5.15 | - | 95 | 12 | 84 |
| 29 Oct | 575.30 | 27 | 4.80 | - | 143 | 13 | 70 |
| 28 Oct | 585.50 | 22.2 | -0.30 | - | 42 | 8 | 56 |
| 25 Oct | 585.25 | 22.5 | 6.10 | - | 65 | 22 | 48 |
| 24 Oct | 600.80 | 16.4 | 4.40 | - | 9 | 6 | 27 |
| 23 Oct | 606.80 | 12 | 0.00 | - | 0 | 1 | 0 |
| 22 Oct | 615.45 | 12 | 2.50 | - | 1 | 0 | 20 |
| 21 Oct | 622.55 | 9.5 | -0.50 | - | 3 | 2 | 20 |
| 18 Oct | 625.00 | 10 | -1.10 | - | 1 | 0 | 17 |
| 17 Oct | 612.40 | 11.1 | 1.70 | - | 18 | 15 | 17 |
| 14 Oct | 618.35 | 9.4 | 2.40 | - | 2 | 1 | 2 |
| 11 Oct | 629.70 | 7 | -2.10 | - | 1 | 0 | 1 |
| 10 Oct | 623.80 | 9.1 | - | 2 | 1 | 1 | |
For Jubilant Foodworks Ltd - strike price 580 expiring on 28NOV2024
Delta for 580 PE is -0.11
Historical price for 580 PE is as follows
On 21 Nov JUBLFOOD was trading at 610.20. The strike last trading price was 1.45, which was -0.30 lower than the previous day. The implied volatity was 31.58, the open interest changed by 56 which increased total open position to 382
On 20 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 1.75, which was 0.00 lower than the previous day. The implied volatity was 30.04, the open interest changed by -72 which decreased total open position to 330
On 19 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 1.75, which was -0.60 lower than the previous day. The implied volatity was 30.04, the open interest changed by -68 which decreased total open position to 330
On 18 Nov JUBLFOOD was trading at 607.15. The strike last trading price was 2.35, which was -0.20 lower than the previous day. The implied volatity was 29.05, the open interest changed by -64 which decreased total open position to 398
On 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 2.55, which was 0.45 higher than the previous day. The implied volatity was 27.66, the open interest changed by 126 which increased total open position to 462
On 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 2.1, which was 0.55 higher than the previous day. The implied volatity was 31.92, the open interest changed by -24 which decreased total open position to 339
On 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 1.55, which was -7.75 lower than the previous day. The implied volatity was 34.03, the open interest changed by -22 which decreased total open position to 379
On 11 Nov JUBLFOOD was trading at 602.00. The strike last trading price was 9.3, which was 0.40 higher than the previous day. The implied volatity was 38.17, the open interest changed by 148 which increased total open position to 400
On 8 Nov JUBLFOOD was trading at 607.25. The strike last trading price was 8.9, which was -4.15 lower than the previous day. The implied volatity was 36.61, the open interest changed by -183 which decreased total open position to 254
On 7 Nov JUBLFOOD was trading at 596.35. The strike last trading price was 13.05, which was 1.80 higher than the previous day. The implied volatity was 38.69, the open interest changed by 101 which increased total open position to 434
On 6 Nov JUBLFOOD was trading at 600.45. The strike last trading price was 11.25, which was -5.30 lower than the previous day. The implied volatity was 37.53, the open interest changed by 64 which increased total open position to 333
On 5 Nov JUBLFOOD was trading at 591.95. The strike last trading price was 16.55, which was -9.85 lower than the previous day. The implied volatity was 39.13, the open interest changed by 115 which increased total open position to 270
On 4 Nov JUBLFOOD was trading at 567.10. The strike last trading price was 26.4, which was 4.90 higher than the previous day. The implied volatity was 39.54, the open interest changed by 18 which increased total open position to 156
On 1 Nov JUBLFOOD was trading at 577.55. The strike last trading price was 21.5, which was -1.60 lower than the previous day. The implied volatity was 35.48, the open interest changed by 1 which increased total open position to 136
On 31 Oct JUBLFOOD was trading at 576.00. The strike last trading price was 23.1, which was 1.25 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 21.85, which was -5.15 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 27, which was 4.80 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 22.2, 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 22.5, which was 6.10 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 16.4, which was 4.40 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 12, 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 22 Oct JUBLFOOD was trading at 615.45. The strike last trading price was 12, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct JUBLFOOD was trading at 622.55. The strike last trading price was 9.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct JUBLFOOD was trading at 625.00. The strike last trading price was 10, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct JUBLFOOD was trading at 612.40. The strike last trading price was 11.1, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct JUBLFOOD was trading at 618.35. The strike last trading price was 9.4, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct JUBLFOOD was trading at 629.70. The strike last trading price was 7, which was -2.10 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 9.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
