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

610.2 -2.84 (-0.46%)

Back to Option Chain


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