JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
21 Nov 2024 04:11 PM IST
| JUBLFOOD 28NOV2024 590 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.87
Vega: 0.18
Theta: -0.45
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 610.20 | 22.65 | -9.00 | 23.54 | 13 | -5 | 162 | |||
| 20 Nov | 613.05 | 31.65 | 0.00 | 49.17 | 22 | -8 | 168 | |||
|
|
||||||||||
| 19 Nov | 613.05 | 31.65 | 9.15 | 49.17 | 22 | -7 | 168 | |||
| 18 Nov | 607.15 | 22.5 | -4.50 | 27.04 | 70 | -14 | 177 | |||
| 14 Nov | 608.15 | 27 | -11.50 | 25.94 | 37 | -15 | 191 | |||
| 13 Nov | 625.20 | 38.5 | -10.10 | 22.29 | 45 | -13 | 206 | |||
| 12 Nov | 636.85 | 48.6 | 21.35 | - | 109 | 15 | 225 | |||
| 11 Nov | 602.00 | 27.25 | -1.90 | 36.29 | 546 | 5 | 209 | |||
| 8 Nov | 607.25 | 29.15 | 5.75 | 32.26 | 765 | -22 | 203 | |||
| 7 Nov | 596.35 | 23.4 | -4.35 | 31.31 | 769 | 41 | 226 | |||
| 6 Nov | 600.45 | 27.75 | 4.15 | 32.61 | 694 | 3 | 187 | |||
| 5 Nov | 591.95 | 23.6 | 10.15 | 36.57 | 2,208 | 43 | 185 | |||
| 4 Nov | 567.10 | 13.45 | -2.60 | 34.71 | 319 | 54 | 142 | |||
| 1 Nov | 577.55 | 16.05 | -2.05 | 31.95 | 34 | 30 | 86 | |||
| 31 Oct | 576.00 | 18.1 | -1.35 | - | 73 | 21 | 55 | |||
| 30 Oct | 578.45 | 19.45 | 5.55 | - | 81 | 4 | 34 | |||
| 29 Oct | 575.30 | 13.9 | -5.10 | - | 45 | 23 | 30 | |||
| 28 Oct | 585.50 | 19 | -69.20 | - | 9 | 7 | 7 | |||
| 25 Oct | 585.25 | 88.2 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 600.80 | 88.2 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 606.80 | 88.2 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 615.45 | 88.2 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 622.55 | 88.2 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 625.00 | 88.2 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 612.40 | 88.2 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 618.35 | 88.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 629.70 | 88.2 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 623.80 | 88.2 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 635.15 | 88.2 | - | 0 | 0 | 0 | ||||
For Jubilant Foodworks Ltd - strike price 590 expiring on 28NOV2024
Delta for 590 CE is 0.87
Historical price for 590 CE is as follows
On 21 Nov JUBLFOOD was trading at 610.20. The strike last trading price was 22.65, which was -9.00 lower than the previous day. The implied volatity was 23.54, the open interest changed by -5 which decreased total open position to 162
On 20 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 31.65, which was 0.00 lower than the previous day. The implied volatity was 49.17, the open interest changed by -8 which decreased total open position to 168
On 19 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 31.65, which was 9.15 higher than the previous day. The implied volatity was 49.17, the open interest changed by -7 which decreased total open position to 168
On 18 Nov JUBLFOOD was trading at 607.15. The strike last trading price was 22.5, which was -4.50 lower than the previous day. The implied volatity was 27.04, the open interest changed by -14 which decreased total open position to 177
On 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 27, which was -11.50 lower than the previous day. The implied volatity was 25.94, the open interest changed by -15 which decreased total open position to 191
On 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 38.5, which was -10.10 lower than the previous day. The implied volatity was 22.29, the open interest changed by -13 which decreased total open position to 206
On 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 48.6, which was 21.35 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 225
On 11 Nov JUBLFOOD was trading at 602.00. The strike last trading price was 27.25, which was -1.90 lower than the previous day. The implied volatity was 36.29, the open interest changed by 5 which increased total open position to 209
On 8 Nov JUBLFOOD was trading at 607.25. The strike last trading price was 29.15, which was 5.75 higher than the previous day. The implied volatity was 32.26, the open interest changed by -22 which decreased total open position to 203
On 7 Nov JUBLFOOD was trading at 596.35. The strike last trading price was 23.4, which was -4.35 lower than the previous day. The implied volatity was 31.31, the open interest changed by 41 which increased total open position to 226
On 6 Nov JUBLFOOD was trading at 600.45. The strike last trading price was 27.75, which was 4.15 higher than the previous day. The implied volatity was 32.61, the open interest changed by 3 which increased total open position to 187
On 5 Nov JUBLFOOD was trading at 591.95. The strike last trading price was 23.6, which was 10.15 higher than the previous day. The implied volatity was 36.57, the open interest changed by 43 which increased total open position to 185
On 4 Nov JUBLFOOD was trading at 567.10. The strike last trading price was 13.45, which was -2.60 lower than the previous day. The implied volatity was 34.71, the open interest changed by 54 which increased total open position to 142
On 1 Nov JUBLFOOD was trading at 577.55. The strike last trading price was 16.05, which was -2.05 lower than the previous day. The implied volatity was 31.95, the open interest changed by 30 which increased total open position to 86
On 31 Oct JUBLFOOD was trading at 576.00. The strike last trading price was 18.1, which was -1.35 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 19.45, which was 5.55 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 13.9, which was -5.10 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 19, which was -69.20 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 88.2, 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 88.2, 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 88.2, 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 88.2, 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 88.2, 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 88.2, 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 88.2, 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 88.2, 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 88.2, 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 88.2, 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 3 Oct JUBLFOOD was trading at 635.15. The strike last trading price was 88.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| JUBLFOOD 28NOV2024 590 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.17
Vega: 0.22
Theta: -0.40
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 610.20 | 2.2 | -0.60 | 27.68 | 692 | -71 | 606 |
| 20 Nov | 613.05 | 2.8 | 0.00 | 27.47 | 777 | -14 | 678 |
| 19 Nov | 613.05 | 2.8 | -1.00 | 27.47 | 777 | -13 | 678 |
| 18 Nov | 607.15 | 3.8 | -0.15 | 26.92 | 1,097 | 9 | 693 |
| 14 Nov | 608.15 | 3.95 | 0.95 | 25.97 | 1,557 | 255 | 687 |
| 13 Nov | 625.20 | 3 | 0.90 | 30.06 | 1,372 | -47 | 437 |
| 12 Nov | 636.85 | 2.1 | -10.40 | 32.01 | 3,642 | 22 | 517 |
| 11 Nov | 602.00 | 12.5 | 0.40 | 37.50 | 1,714 | 105 | 494 |
| 8 Nov | 607.25 | 12.1 | -4.80 | 36.39 | 608 | -1 | 387 |
| 7 Nov | 596.35 | 16.9 | 1.95 | 38.33 | 723 | 24 | 388 |
| 6 Nov | 600.45 | 14.95 | -5.95 | 37.56 | 833 | 65 | 364 |
| 5 Nov | 591.95 | 20.9 | -11.60 | 38.80 | 1,221 | 202 | 298 |
| 4 Nov | 567.10 | 32.5 | 3.90 | 39.86 | 197 | 22 | 98 |
| 1 Nov | 577.55 | 28.6 | 0.00 | 0.00 | 0 | 4 | 0 |
| 31 Oct | 576.00 | 28.6 | 1.75 | - | 19 | 5 | 77 |
| 30 Oct | 578.45 | 26.85 | -8.35 | - | 1 | 0 | 72 |
| 29 Oct | 575.30 | 35.2 | 8.70 | - | 1 | 0 | 73 |
| 28 Oct | 585.50 | 26.5 | -0.10 | - | 70 | 61 | 72 |
| 25 Oct | 585.25 | 26.6 | 4.90 | - | 26 | 7 | 11 |
| 24 Oct | 600.80 | 21.7 | 5.05 | - | 4 | 3 | 3 |
| 23 Oct | 606.80 | 16.65 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 615.45 | 16.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 622.55 | 16.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 625.00 | 16.65 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 612.40 | 16.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 618.35 | 16.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 629.70 | 16.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 623.80 | 16.65 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 635.15 | 16.65 | - | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 590 expiring on 28NOV2024
Delta for 590 PE is -0.17
Historical price for 590 PE is as follows
On 21 Nov JUBLFOOD was trading at 610.20. The strike last trading price was 2.2, which was -0.60 lower than the previous day. The implied volatity was 27.68, the open interest changed by -71 which decreased total open position to 606
On 20 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 2.8, which was 0.00 lower than the previous day. The implied volatity was 27.47, the open interest changed by -14 which decreased total open position to 678
On 19 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 2.8, which was -1.00 lower than the previous day. The implied volatity was 27.47, the open interest changed by -13 which decreased total open position to 678
On 18 Nov JUBLFOOD was trading at 607.15. The strike last trading price was 3.8, which was -0.15 lower than the previous day. The implied volatity was 26.92, the open interest changed by 9 which increased total open position to 693
On 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 3.95, which was 0.95 higher than the previous day. The implied volatity was 25.97, the open interest changed by 255 which increased total open position to 687
On 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 3, which was 0.90 higher than the previous day. The implied volatity was 30.06, the open interest changed by -47 which decreased total open position to 437
On 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 2.1, which was -10.40 lower than the previous day. The implied volatity was 32.01, the open interest changed by 22 which increased total open position to 517
On 11 Nov JUBLFOOD was trading at 602.00. The strike last trading price was 12.5, which was 0.40 higher than the previous day. The implied volatity was 37.50, the open interest changed by 105 which increased total open position to 494
On 8 Nov JUBLFOOD was trading at 607.25. The strike last trading price was 12.1, which was -4.80 lower than the previous day. The implied volatity was 36.39, the open interest changed by -1 which decreased total open position to 387
On 7 Nov JUBLFOOD was trading at 596.35. The strike last trading price was 16.9, which was 1.95 higher than the previous day. The implied volatity was 38.33, the open interest changed by 24 which increased total open position to 388
On 6 Nov JUBLFOOD was trading at 600.45. The strike last trading price was 14.95, which was -5.95 lower than the previous day. The implied volatity was 37.56, the open interest changed by 65 which increased total open position to 364
On 5 Nov JUBLFOOD was trading at 591.95. The strike last trading price was 20.9, which was -11.60 lower than the previous day. The implied volatity was 38.80, the open interest changed by 202 which increased total open position to 298
On 4 Nov JUBLFOOD was trading at 567.10. The strike last trading price was 32.5, which was 3.90 higher than the previous day. The implied volatity was 39.86, the open interest changed by 22 which increased total open position to 98
On 1 Nov JUBLFOOD was trading at 577.55. The strike last trading price was 28.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 31 Oct JUBLFOOD was trading at 576.00. The strike last trading price was 28.6, 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 30 Oct JUBLFOOD was trading at 578.45. The strike last trading price was 26.85, which was -8.35 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 35.2, which was 8.70 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 26.5, which was -0.10 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 26.6, which was 4.90 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 21.7, which was 5.05 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 16.65, 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 16.65, 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 16.65, 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 16.65, 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 16.65, 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 16.65, 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 16.65, 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 16.65, 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 3 Oct JUBLFOOD was trading at 635.15. The strike last trading price was 16.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
