JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
13 Mar 2025 04:11 PM IST
| JUBLFOOD 27MAR2025 590 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.59
Vega: 0.45
Theta: -0.59
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 596.35 | 18.15 | -6.45 | 30.93 | 59 | 6 | 49 | |||
| 12 Mar | 602.95 | 24.95 | -8.05 | 33.48 | 36 | 4 | 42 | |||
| 11 Mar | 613.00 | 34 | 9.55 | 34.40 | 69 | -11 | 39 | |||
| 10 Mar | 601.30 | 23.5 | -4 | 36.70 | 71 | 24 | 49 | |||
| 7 Mar | 602.80 | 27.5 | -5.7 | 32.87 | 59 | 20 | 25 | |||
| 6 Mar | 609.45 | 33.2 | -4.5 | 34.19 | 4 | 1 | 4 | |||
|
|
||||||||||
| 5 Mar | 621.35 | 37.7 | -0.9 | 26.99 | 1 | 0 | 2 | |||
| 4 Mar | 610.25 | 38.55 | -12.2 | 41.75 | 6 | -2 | 2 | |||
| 3 Mar | 633.35 | 50.75 | 0 | 0.00 | 0 | 4 | 0 | |||
| 28 Feb | 626.10 | 50.75 | -60.25 | 42.52 | 4 | 3 | 3 | |||
| 27 Feb | 670.90 | 111 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 679.65 | 111 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 680.95 | 111 | 0 | - | 0 | 0 | 0 | |||
For Jubilant Foodworks Ltd - strike price 590 expiring on 27MAR2025
Delta for 590 CE is 0.59
Historical price for 590 CE is as follows
On 13 Mar JUBLFOOD was trading at 596.35. The strike last trading price was 18.15, which was -6.45 lower than the previous day. The implied volatity was 30.93, the open interest changed by 6 which increased total open position to 49
On 12 Mar JUBLFOOD was trading at 602.95. The strike last trading price was 24.95, which was -8.05 lower than the previous day. The implied volatity was 33.48, the open interest changed by 4 which increased total open position to 42
On 11 Mar JUBLFOOD was trading at 613.00. The strike last trading price was 34, which was 9.55 higher than the previous day. The implied volatity was 34.40, the open interest changed by -11 which decreased total open position to 39
On 10 Mar JUBLFOOD was trading at 601.30. The strike last trading price was 23.5, which was -4 lower than the previous day. The implied volatity was 36.70, the open interest changed by 24 which increased total open position to 49
On 7 Mar JUBLFOOD was trading at 602.80. The strike last trading price was 27.5, which was -5.7 lower than the previous day. The implied volatity was 32.87, the open interest changed by 20 which increased total open position to 25
On 6 Mar JUBLFOOD was trading at 609.45. The strike last trading price was 33.2, which was -4.5 lower than the previous day. The implied volatity was 34.19, the open interest changed by 1 which increased total open position to 4
On 5 Mar JUBLFOOD was trading at 621.35. The strike last trading price was 37.7, which was -0.9 lower than the previous day. The implied volatity was 26.99, the open interest changed by 0 which decreased total open position to 2
On 4 Mar JUBLFOOD was trading at 610.25. The strike last trading price was 38.55, which was -12.2 lower than the previous day. The implied volatity was 41.75, the open interest changed by -2 which decreased total open position to 2
On 3 Mar JUBLFOOD was trading at 633.35. The strike last trading price was 50.75, which was 0 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 28 Feb JUBLFOOD was trading at 626.10. The strike last trading price was 50.75, which was -60.25 lower than the previous day. The implied volatity was 42.52, the open interest changed by 3 which increased total open position to 3
On 27 Feb JUBLFOOD was trading at 670.90. The strike last trading price was 111, 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 26 Feb JUBLFOOD was trading at 679.65. The strike last trading price was 111, 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 25 Feb JUBLFOOD was trading at 680.95. The strike last trading price was 111, 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
| JUBLFOOD 27MAR2025 590 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.42
Vega: 0.45
Theta: -0.49
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 596.35 | 12.7 | 2.7 | 34.69 | 325 | -39 | 173 |
| 12 Mar | 602.95 | 9.85 | 1.4 | 34.08 | 750 | 57 | 213 |
| 11 Mar | 613.00 | 7.75 | -4.75 | 36.15 | 450 | 3 | 156 |
| 10 Mar | 601.30 | 13 | -0.2 | 33.57 | 625 | 18 | 155 |
| 7 Mar | 602.80 | 12.7 | 1.55 | 35.58 | 889 | 62 | 137 |
| 6 Mar | 609.45 | 11.15 | 2.1 | 36.11 | 280 | 1 | 74 |
| 5 Mar | 621.35 | 9.25 | -4.25 | 37.20 | 147 | 8 | 71 |
| 4 Mar | 610.25 | 13.65 | 5.5 | 39.42 | 259 | 7 | 69 |
| 3 Mar | 633.35 | 7.95 | -2.75 | 39.08 | 335 | 38 | 61 |
| 28 Feb | 626.10 | 10.6 | 7.3 | 38.30 | 94 | 24 | 24 |
| 27 Feb | 670.90 | 3.3 | -2.2 | 38.58 | 4 | 0 | 0 |
| 26 Feb | 679.65 | 5.5 | 0 | 14.29 | 0 | 0 | 0 |
| 25 Feb | 680.95 | 5.5 | 0 | 14.29 | 0 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 590 expiring on 27MAR2025
Delta for 590 PE is -0.42
Historical price for 590 PE is as follows
On 13 Mar JUBLFOOD was trading at 596.35. The strike last trading price was 12.7, which was 2.7 higher than the previous day. The implied volatity was 34.69, the open interest changed by -39 which decreased total open position to 173
On 12 Mar JUBLFOOD was trading at 602.95. The strike last trading price was 9.85, which was 1.4 higher than the previous day. The implied volatity was 34.08, the open interest changed by 57 which increased total open position to 213
On 11 Mar JUBLFOOD was trading at 613.00. The strike last trading price was 7.75, which was -4.75 lower than the previous day. The implied volatity was 36.15, the open interest changed by 3 which increased total open position to 156
On 10 Mar JUBLFOOD was trading at 601.30. The strike last trading price was 13, which was -0.2 lower than the previous day. The implied volatity was 33.57, the open interest changed by 18 which increased total open position to 155
On 7 Mar JUBLFOOD was trading at 602.80. The strike last trading price was 12.7, which was 1.55 higher than the previous day. The implied volatity was 35.58, the open interest changed by 62 which increased total open position to 137
On 6 Mar JUBLFOOD was trading at 609.45. The strike last trading price was 11.15, which was 2.1 higher than the previous day. The implied volatity was 36.11, the open interest changed by 1 which increased total open position to 74
On 5 Mar JUBLFOOD was trading at 621.35. The strike last trading price was 9.25, which was -4.25 lower than the previous day. The implied volatity was 37.20, the open interest changed by 8 which increased total open position to 71
On 4 Mar JUBLFOOD was trading at 610.25. The strike last trading price was 13.65, which was 5.5 higher than the previous day. The implied volatity was 39.42, the open interest changed by 7 which increased total open position to 69
On 3 Mar JUBLFOOD was trading at 633.35. The strike last trading price was 7.95, which was -2.75 lower than the previous day. The implied volatity was 39.08, the open interest changed by 38 which increased total open position to 61
On 28 Feb JUBLFOOD was trading at 626.10. The strike last trading price was 10.6, which was 7.3 higher than the previous day. The implied volatity was 38.30, the open interest changed by 24 which increased total open position to 24
On 27 Feb JUBLFOOD was trading at 670.90. The strike last trading price was 3.3, which was -2.2 lower than the previous day. The implied volatity was 38.58, 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 5.5, which was 0 lower than the previous day. The implied volatity was 14.29, 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 5.5, which was 0 lower than the previous day. The implied volatity was 14.29, the open interest changed by 0 which decreased total open position to 0
