JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
20 Dec 2024 04:11 PM IST
| JUBLFOOD 26DEC2024 590 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 672.70 | 85.55 | 58.00 | - | 1 | 0 | 0 | |||
| 19 Dec | 679.35 | 27.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 675.80 | 27.55 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 682.90 | 27.55 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 686.55 | 27.55 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 681.30 | 27.55 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 672.10 | 27.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 707.80 | 27.55 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 702.20 | 27.55 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 9 Dec | 694.70 | 27.55 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 694.50 | 27.55 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 662.05 | 27.55 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 660.15 | 27.55 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 657.05 | 27.55 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 651.90 | 27.55 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 644.55 | 27.55 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 642.30 | 27.55 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 651.20 | 27.55 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 646.90 | 27.55 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 632.75 | 27.55 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 637.65 | 27.55 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 610.20 | 27.55 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 613.05 | 27.55 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 613.05 | 27.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 607.15 | 27.55 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 608.15 | 27.55 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 625.20 | 27.55 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 636.85 | 27.55 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 607.25 | 27.55 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 600.45 | 27.55 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 591.95 | 27.55 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 567.10 | 27.55 | 0.00 | 2.03 | 0 | 0 | 0 | |||
| 1 Nov | 577.55 | 27.55 | 0.64 | 0 | 0 | 0 | ||||
For Jubilant Foodworks Ltd - strike price 590 expiring on 26DEC2024
Delta for 590 CE is -
Historical price for 590 CE is as follows
On 20 Dec JUBLFOOD was trading at 672.70. The strike last trading price was 85.55, which was 58.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Dec JUBLFOOD was trading at 679.35. The strike last trading price was 27.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Dec JUBLFOOD was trading at 675.80. The strike last trading price was 27.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Dec JUBLFOOD was trading at 682.90. The strike last trading price was 27.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Dec JUBLFOOD was trading at 686.55. The strike last trading price was 27.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Dec JUBLFOOD was trading at 681.30. The strike last trading price was 27.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec JUBLFOOD was trading at 672.10. The strike last trading price was 27.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec JUBLFOOD was trading at 707.80. The strike last trading price was 27.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec JUBLFOOD was trading at 702.20. The strike last trading price was 27.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec JUBLFOOD was trading at 694.70. The strike last trading price was 27.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Dec JUBLFOOD was trading at 694.50. The strike last trading price was 27.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec JUBLFOOD was trading at 662.05. The strike last trading price was 27.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec JUBLFOOD was trading at 660.15. The strike last trading price was 27.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec JUBLFOOD was trading at 657.05. The strike last trading price was 27.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec JUBLFOOD was trading at 651.90. The strike last trading price was 27.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Nov JUBLFOOD was trading at 644.55. The strike last trading price was 27.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov JUBLFOOD was trading at 642.30. The strike last trading price was 27.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov JUBLFOOD was trading at 651.20. The strike last trading price was 27.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Nov JUBLFOOD was trading at 646.90. The strike last trading price was 27.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov JUBLFOOD was trading at 632.75. The strike last trading price was 27.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov JUBLFOOD was trading at 637.65. The strike last trading price was 27.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov JUBLFOOD was trading at 610.20. The strike last trading price was 27.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 27.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 27.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov JUBLFOOD was trading at 607.15. The strike last trading price was 27.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 27.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 27.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 27.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov JUBLFOOD was trading at 607.25. The strike last trading price was 27.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov JUBLFOOD was trading at 600.45. The strike last trading price was 27.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov JUBLFOOD was trading at 591.95. The strike last trading price was 27.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov JUBLFOOD was trading at 567.10. The strike last trading price was 27.55, which was 0.00 lower than the previous day. The implied volatity was 2.03, the open interest changed by 0 which decreased total open position to 0
On 1 Nov JUBLFOOD was trading at 577.55. The strike last trading price was 27.55, which was lower than the previous day. The implied volatity was 0.64, the open interest changed by 0 which decreased total open position to 0
| JUBLFOOD 26DEC2024 590 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.02
Theta: -0.07
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 672.70 | 0.1 | -0.05 | 43.37 | 9 | 0 | 112 |
| 19 Dec | 679.35 | 0.15 | -0.05 | 43.77 | 8 | 0 | 113 |
| 18 Dec | 675.80 | 0.2 | -0.10 | 43.03 | 11 | 0 | 113 |
| 17 Dec | 682.90 | 0.3 | -0.05 | 45.41 | 13 | -3 | 114 |
| 16 Dec | 686.55 | 0.35 | -0.20 | 45.42 | 2 | 0 | 117 |
| 13 Dec | 681.30 | 0.55 | -0.10 | 41.11 | 29 | -13 | 118 |
| 12 Dec | 672.10 | 0.65 | 0.25 | 37.48 | 50 | 1 | 131 |
| 11 Dec | 707.80 | 0.4 | -0.15 | 44.58 | 8 | -5 | 130 |
| 10 Dec | 702.20 | 0.55 | 0.15 | 43.85 | 7 | -1 | 137 |
| 9 Dec | 694.70 | 0.4 | -0.15 | 38.24 | 49 | -29 | 138 |
| 6 Dec | 694.50 | 0.55 | -0.35 | 37.23 | 119 | -54 | 169 |
| 5 Dec | 662.05 | 0.9 | -0.40 | 30.57 | 74 | 15 | 225 |
| 4 Dec | 660.15 | 1.3 | -0.20 | 31.19 | 195 | 34 | 216 |
| 3 Dec | 657.05 | 1.5 | -0.45 | 29.82 | 331 | 0 | 182 |
| 2 Dec | 651.90 | 1.95 | -0.90 | 30.72 | 246 | -16 | 184 |
| 29 Nov | 644.55 | 2.85 | -0.60 | 29.20 | 295 | 44 | 193 |
| 28 Nov | 642.30 | 3.45 | -0.05 | 30.25 | 346 | 59 | 150 |
| 27 Nov | 651.20 | 3.5 | -0.45 | 32.85 | 244 | 30 | 91 |
| 26 Nov | 646.90 | 3.95 | -2.45 | 31.46 | 10 | 2 | 61 |
| 25 Nov | 632.75 | 6.4 | 0.90 | 32.77 | 19 | 4 | 60 |
| 22 Nov | 637.65 | 5.5 | -8.25 | 32.51 | 16 | 3 | 59 |
| 21 Nov | 610.20 | 13.75 | 1.55 | 33.24 | 12 | 1 | 51 |
| 20 Nov | 613.05 | 12.2 | 0.00 | 30.51 | 52 | 50 | 50 |
| 19 Nov | 613.05 | 12.2 | -22.80 | 30.51 | 52 | 50 | 50 |
| 18 Nov | 607.15 | 35 | 0.00 | 3.65 | 0 | 0 | 0 |
| 14 Nov | 608.15 | 35 | 0.00 | 4.10 | 0 | 0 | 0 |
| 13 Nov | 625.20 | 35 | 0.00 | 5.53 | 0 | 0 | 0 |
| 12 Nov | 636.85 | 35 | 0.00 | 7.03 | 0 | 0 | 0 |
| 8 Nov | 607.25 | 35 | 0.00 | 3.34 | 0 | 0 | 0 |
| 6 Nov | 600.45 | 35 | 0.00 | 2.80 | 0 | 0 | 0 |
| 5 Nov | 591.95 | 35 | 0.00 | 1.20 | 0 | 0 | 0 |
| 4 Nov | 567.10 | 35 | 35.00 | - | 0 | 0 | 0 |
| 1 Nov | 577.55 | 0 | - | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 590 expiring on 26DEC2024
Delta for 590 PE is -0.01
Historical price for 590 PE is as follows
On 20 Dec JUBLFOOD was trading at 672.70. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 43.37, the open interest changed by 0 which decreased total open position to 112
On 19 Dec JUBLFOOD was trading at 679.35. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 43.77, the open interest changed by 0 which decreased total open position to 113
On 18 Dec JUBLFOOD was trading at 675.80. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 43.03, the open interest changed by 0 which decreased total open position to 113
On 17 Dec JUBLFOOD was trading at 682.90. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 45.41, the open interest changed by -3 which decreased total open position to 114
On 16 Dec JUBLFOOD was trading at 686.55. The strike last trading price was 0.35, which was -0.20 lower than the previous day. The implied volatity was 45.42, the open interest changed by 0 which decreased total open position to 117
On 13 Dec JUBLFOOD was trading at 681.30. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 41.11, the open interest changed by -13 which decreased total open position to 118
On 12 Dec JUBLFOOD was trading at 672.10. The strike last trading price was 0.65, which was 0.25 higher than the previous day. The implied volatity was 37.48, the open interest changed by 1 which increased total open position to 131
On 11 Dec JUBLFOOD was trading at 707.80. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 44.58, the open interest changed by -5 which decreased total open position to 130
On 10 Dec JUBLFOOD was trading at 702.20. The strike last trading price was 0.55, which was 0.15 higher than the previous day. The implied volatity was 43.85, the open interest changed by -1 which decreased total open position to 137
On 9 Dec JUBLFOOD was trading at 694.70. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 38.24, the open interest changed by -29 which decreased total open position to 138
On 6 Dec JUBLFOOD was trading at 694.50. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was 37.23, the open interest changed by -54 which decreased total open position to 169
On 5 Dec JUBLFOOD was trading at 662.05. The strike last trading price was 0.9, which was -0.40 lower than the previous day. The implied volatity was 30.57, the open interest changed by 15 which increased total open position to 225
On 4 Dec JUBLFOOD was trading at 660.15. The strike last trading price was 1.3, which was -0.20 lower than the previous day. The implied volatity was 31.19, the open interest changed by 34 which increased total open position to 216
On 3 Dec JUBLFOOD was trading at 657.05. The strike last trading price was 1.5, which was -0.45 lower than the previous day. The implied volatity was 29.82, the open interest changed by 0 which decreased total open position to 182
On 2 Dec JUBLFOOD was trading at 651.90. The strike last trading price was 1.95, which was -0.90 lower than the previous day. The implied volatity was 30.72, the open interest changed by -16 which decreased total open position to 184
On 29 Nov JUBLFOOD was trading at 644.55. The strike last trading price was 2.85, which was -0.60 lower than the previous day. The implied volatity was 29.20, the open interest changed by 44 which increased total open position to 193
On 28 Nov JUBLFOOD was trading at 642.30. The strike last trading price was 3.45, which was -0.05 lower than the previous day. The implied volatity was 30.25, the open interest changed by 59 which increased total open position to 150
On 27 Nov JUBLFOOD was trading at 651.20. The strike last trading price was 3.5, which was -0.45 lower than the previous day. The implied volatity was 32.85, the open interest changed by 30 which increased total open position to 91
On 26 Nov JUBLFOOD was trading at 646.90. The strike last trading price was 3.95, which was -2.45 lower than the previous day. The implied volatity was 31.46, the open interest changed by 2 which increased total open position to 61
On 25 Nov JUBLFOOD was trading at 632.75. The strike last trading price was 6.4, which was 0.90 higher than the previous day. The implied volatity was 32.77, the open interest changed by 4 which increased total open position to 60
On 22 Nov JUBLFOOD was trading at 637.65. The strike last trading price was 5.5, which was -8.25 lower than the previous day. The implied volatity was 32.51, the open interest changed by 3 which increased total open position to 59
On 21 Nov JUBLFOOD was trading at 610.20. The strike last trading price was 13.75, which was 1.55 higher than the previous day. The implied volatity was 33.24, the open interest changed by 1 which increased total open position to 51
On 20 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 12.2, which was 0.00 lower than the previous day. The implied volatity was 30.51, the open interest changed by 50 which increased total open position to 50
On 19 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 12.2, which was -22.80 lower than the previous day. The implied volatity was 30.51, the open interest changed by 50 which increased total open position to 50
On 18 Nov JUBLFOOD was trading at 607.15. The strike last trading price was 35, which was 0.00 lower than the previous day. The implied volatity was 3.65, the open interest changed by 0 which decreased total open position to 0
On 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 35, which was 0.00 lower than the previous day. The implied volatity was 4.10, the open interest changed by 0 which decreased total open position to 0
On 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 35, which was 0.00 lower than the previous day. The implied volatity was 5.53, the open interest changed by 0 which decreased total open position to 0
On 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 35, which was 0.00 lower than the previous day. The implied volatity was 7.03, the open interest changed by 0 which decreased total open position to 0
On 8 Nov JUBLFOOD was trading at 607.25. The strike last trading price was 35, which was 0.00 lower than the previous day. The implied volatity was 3.34, the open interest changed by 0 which decreased total open position to 0
On 6 Nov JUBLFOOD was trading at 600.45. The strike last trading price was 35, which was 0.00 lower than the previous day. The implied volatity was 2.80, the open interest changed by 0 which decreased total open position to 0
On 5 Nov JUBLFOOD was trading at 591.95. The strike last trading price was 35, which was 0.00 lower than the previous day. The implied volatity was 1.20, the open interest changed by 0 which decreased total open position to 0
On 4 Nov JUBLFOOD was trading at 567.10. The strike last trading price was 35, which was 35.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov JUBLFOOD was trading at 577.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
