`
[--[65.84.65.76]--]
JUBLFOOD
Jubilant Foodworks Ltd

608.15 -17.05 (-2.73%)

Back to Option Chain


Historical option data for JUBLFOOD

14 Nov 2024 04:11 PM IST
JUBLFOOD 28NOV2024 580 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
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 -

Historical price for 580 CE is as follows

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: -0.15
Vega: 0.27
Theta: -0.25
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
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 -0.15

Historical price for 580 PE is as follows

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