JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
21 Nov 2024 04:11 PM IST
| JUBLFOOD 28NOV2024 600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.71
Vega: 0.29
Theta: -0.62
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 610.20 | 15.1 | -3.15 | 24.70 | 284 | 2 | 318 | |||
| 20 Nov | 613.05 | 18.25 | 0.00 | 29.26 | 623 | -36 | 323 | |||
| 19 Nov | 613.05 | 18.25 | 2.40 | 29.26 | 623 | -29 | 323 | |||
| 18 Nov | 607.15 | 15.85 | -2.75 | 27.54 | 1,101 | 10 | 350 | |||
| 14 Nov | 608.15 | 18.6 | -11.65 | 22.91 | 421 | -46 | 342 | |||
| 13 Nov | 625.20 | 30.25 | -10.75 | 23.79 | 232 | -34 | 388 | |||
| 12 Nov | 636.85 | 41 | 19.45 | - | 2,361 | -366 | 420 | |||
| 11 Nov | 602.00 | 21.55 | -1.45 | 36.28 | 3,115 | 388 | 892 | |||
| 8 Nov | 607.25 | 23 | 4.60 | 32.08 | 2,090 | -78 | 509 | |||
| 7 Nov | 596.35 | 18.4 | -4.20 | 31.84 | 1,004 | -9 | 587 | |||
| 6 Nov | 600.45 | 22.6 | 3.80 | 33.53 | 2,070 | 86 | 597 | |||
| 5 Nov | 591.95 | 18.8 | 8.55 | 36.43 | 2,442 | 68 | 515 | |||
| 4 Nov | 567.10 | 10.25 | -4.25 | 34.77 | 618 | 75 | 447 | |||
| 1 Nov | 577.55 | 14.5 | -0.35 | 35.63 | 106 | 34 | 371 | |||
| 31 Oct | 576.00 | 14.85 | -0.40 | - | 388 | 62 | 341 | |||
| 30 Oct | 578.45 | 15.25 | 4.15 | - | 490 | 146 | 280 | |||
| 29 Oct | 575.30 | 11.1 | -4.05 | - | 320 | 38 | 135 | |||
| 28 Oct | 585.50 | 15.15 | -1.85 | - | 107 | 39 | 96 | |||
| 25 Oct | 585.25 | 17 | -6.45 | - | 113 | 32 | 57 | |||
| 24 Oct | 600.80 | 23.45 | -0.05 | - | 42 | 18 | 24 | |||
| 23 Oct | 606.80 | 23.5 | -12.50 | - | 6 | 2 | 4 | |||
|
|
||||||||||
| 22 Oct | 615.45 | 36 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 622.55 | 36 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 625.00 | 36 | 3.50 | - | 1 | 0 | 2 | |||
| 17 Oct | 612.40 | 32.5 | -2.70 | - | 3 | -1 | 2 | |||
| 14 Oct | 618.35 | 35.2 | -7.00 | - | 2 | 1 | 2 | |||
| 11 Oct | 629.70 | 42.2 | 0.00 | - | 0 | 0 | 1 | |||
| 10 Oct | 623.80 | 42.2 | 0.00 | - | 0 | 0 | 1 | |||
| 3 Oct | 635.15 | 42.2 | 42.20 | - | 1 | 0 | 0 | |||
| 9 Sept | 642.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 647.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 645.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 649.45 | 0 | - | 0 | 0 | 0 | ||||
For Jubilant Foodworks Ltd - strike price 600 expiring on 28NOV2024
Delta for 600 CE is 0.71
Historical price for 600 CE is as follows
On 21 Nov JUBLFOOD was trading at 610.20. The strike last trading price was 15.1, which was -3.15 lower than the previous day. The implied volatity was 24.70, the open interest changed by 2 which increased total open position to 318
On 20 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 18.25, which was 0.00 lower than the previous day. The implied volatity was 29.26, the open interest changed by -36 which decreased total open position to 323
On 19 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 18.25, which was 2.40 higher than the previous day. The implied volatity was 29.26, the open interest changed by -29 which decreased total open position to 323
On 18 Nov JUBLFOOD was trading at 607.15. The strike last trading price was 15.85, which was -2.75 lower than the previous day. The implied volatity was 27.54, the open interest changed by 10 which increased total open position to 350
On 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 18.6, which was -11.65 lower than the previous day. The implied volatity was 22.91, the open interest changed by -46 which decreased total open position to 342
On 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 30.25, which was -10.75 lower than the previous day. The implied volatity was 23.79, the open interest changed by -34 which decreased total open position to 388
On 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 41, which was 19.45 higher than the previous day. The implied volatity was -, the open interest changed by -366 which decreased total open position to 420
On 11 Nov JUBLFOOD was trading at 602.00. The strike last trading price was 21.55, which was -1.45 lower than the previous day. The implied volatity was 36.28, the open interest changed by 388 which increased total open position to 892
On 8 Nov JUBLFOOD was trading at 607.25. The strike last trading price was 23, which was 4.60 higher than the previous day. The implied volatity was 32.08, the open interest changed by -78 which decreased total open position to 509
On 7 Nov JUBLFOOD was trading at 596.35. The strike last trading price was 18.4, which was -4.20 lower than the previous day. The implied volatity was 31.84, the open interest changed by -9 which decreased total open position to 587
On 6 Nov JUBLFOOD was trading at 600.45. The strike last trading price was 22.6, which was 3.80 higher than the previous day. The implied volatity was 33.53, the open interest changed by 86 which increased total open position to 597
On 5 Nov JUBLFOOD was trading at 591.95. The strike last trading price was 18.8, which was 8.55 higher than the previous day. The implied volatity was 36.43, the open interest changed by 68 which increased total open position to 515
On 4 Nov JUBLFOOD was trading at 567.10. The strike last trading price was 10.25, which was -4.25 lower than the previous day. The implied volatity was 34.77, the open interest changed by 75 which increased total open position to 447
On 1 Nov JUBLFOOD was trading at 577.55. The strike last trading price was 14.5, which was -0.35 lower than the previous day. The implied volatity was 35.63, the open interest changed by 34 which increased total open position to 371
On 31 Oct JUBLFOOD was trading at 576.00. The strike last trading price was 14.85, which was -0.40 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 15.25, which was 4.15 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 11.1, which was -4.05 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 15.15, which was -1.85 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 17, which was -6.45 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 23.45, which was -0.05 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 23.5, which was -12.50 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 36, 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 36, 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 36, which was 3.50 higher 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 32.5, which was -2.70 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 35.2, which was -7.00 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 42.2, 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 42.2, 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 42.2, which was 42.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept JUBLFOOD was trading at 642.40. The strike last trading price was 0, 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 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 0, 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 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 0, 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 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| JUBLFOOD 28NOV2024 600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.30
Vega: 0.29
Theta: -0.51
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 610.20 | 4.35 | -0.45 | 26.59 | 1,643 | -157 | 751 |
| 20 Nov | 613.05 | 4.8 | 0.00 | 25.65 | 1,564 | 77 | 910 |
| 19 Nov | 613.05 | 4.8 | -1.80 | 25.65 | 1,564 | 79 | 910 |
| 18 Nov | 607.15 | 6.6 | 0.15 | 26.06 | 2,384 | -101 | 830 |
| 14 Nov | 608.15 | 6.45 | 1.85 | 25.14 | 2,457 | -115 | 927 |
| 13 Nov | 625.20 | 4.6 | 1.55 | 29.01 | 3,465 | -65 | 1,059 |
| 12 Nov | 636.85 | 3.05 | -13.40 | 30.58 | 12,358 | 491 | 1,138 |
| 11 Nov | 602.00 | 16.45 | 0.45 | 36.84 | 3,572 | 246 | 660 |
| 8 Nov | 607.25 | 16 | -5.70 | 36.13 | 872 | 109 | 418 |
| 7 Nov | 596.35 | 21.7 | 2.25 | 38.40 | 519 | 0 | 311 |
| 6 Nov | 600.45 | 19.45 | -6.65 | 37.74 | 683 | 127 | 319 |
| 5 Nov | 591.95 | 26.1 | -12.90 | 38.75 | 288 | 36 | 193 |
| 4 Nov | 567.10 | 39 | 2.35 | 39.80 | 136 | 20 | 157 |
| 1 Nov | 577.55 | 36.65 | -1.60 | 40.76 | 1 | 0 | 138 |
| 31 Oct | 576.00 | 38.25 | 5.75 | - | 54 | 21 | 140 |
| 30 Oct | 578.45 | 32.5 | -9.40 | - | 50 | 1 | 118 |
| 29 Oct | 575.30 | 41.9 | 8.65 | - | 86 | 16 | 121 |
| 28 Oct | 585.50 | 33.25 | 0.45 | - | 46 | 25 | 104 |
| 25 Oct | 585.25 | 32.8 | 8.00 | - | 113 | 4 | 79 |
| 24 Oct | 600.80 | 24.8 | 5.05 | - | 58 | 19 | 75 |
| 23 Oct | 606.80 | 19.75 | 0.00 | - | 54 | 41 | 54 |
| 22 Oct | 615.45 | 19.75 | 3.00 | - | 9 | 8 | 13 |
| 21 Oct | 622.55 | 16.75 | -2.85 | - | 5 | 1 | 1 |
| 18 Oct | 625.00 | 19.6 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 612.40 | 19.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 618.35 | 19.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 629.70 | 19.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 623.80 | 19.6 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 635.15 | 19.6 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 642.40 | 19.6 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 647.65 | 19.6 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 645.10 | 19.6 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 649.45 | 19.6 | - | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 600 expiring on 28NOV2024
Delta for 600 PE is -0.30
Historical price for 600 PE is as follows
On 21 Nov JUBLFOOD was trading at 610.20. The strike last trading price was 4.35, which was -0.45 lower than the previous day. The implied volatity was 26.59, the open interest changed by -157 which decreased total open position to 751
On 20 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 4.8, which was 0.00 lower than the previous day. The implied volatity was 25.65, the open interest changed by 77 which increased total open position to 910
On 19 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 4.8, which was -1.80 lower than the previous day. The implied volatity was 25.65, the open interest changed by 79 which increased total open position to 910
On 18 Nov JUBLFOOD was trading at 607.15. The strike last trading price was 6.6, which was 0.15 higher than the previous day. The implied volatity was 26.06, the open interest changed by -101 which decreased total open position to 830
On 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 6.45, which was 1.85 higher than the previous day. The implied volatity was 25.14, the open interest changed by -115 which decreased total open position to 927
On 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 4.6, which was 1.55 higher than the previous day. The implied volatity was 29.01, the open interest changed by -65 which decreased total open position to 1059
On 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 3.05, which was -13.40 lower than the previous day. The implied volatity was 30.58, the open interest changed by 491 which increased total open position to 1138
On 11 Nov JUBLFOOD was trading at 602.00. The strike last trading price was 16.45, which was 0.45 higher than the previous day. The implied volatity was 36.84, the open interest changed by 246 which increased total open position to 660
On 8 Nov JUBLFOOD was trading at 607.25. The strike last trading price was 16, which was -5.70 lower than the previous day. The implied volatity was 36.13, the open interest changed by 109 which increased total open position to 418
On 7 Nov JUBLFOOD was trading at 596.35. The strike last trading price was 21.7, which was 2.25 higher than the previous day. The implied volatity was 38.40, the open interest changed by 0 which decreased total open position to 311
On 6 Nov JUBLFOOD was trading at 600.45. The strike last trading price was 19.45, which was -6.65 lower than the previous day. The implied volatity was 37.74, the open interest changed by 127 which increased total open position to 319
On 5 Nov JUBLFOOD was trading at 591.95. The strike last trading price was 26.1, which was -12.90 lower than the previous day. The implied volatity was 38.75, the open interest changed by 36 which increased total open position to 193
On 4 Nov JUBLFOOD was trading at 567.10. The strike last trading price was 39, which was 2.35 higher than the previous day. The implied volatity was 39.80, the open interest changed by 20 which increased total open position to 157
On 1 Nov JUBLFOOD was trading at 577.55. The strike last trading price was 36.65, which was -1.60 lower than the previous day. The implied volatity was 40.76, the open interest changed by 0 which decreased total open position to 138
On 31 Oct JUBLFOOD was trading at 576.00. The strike last trading price was 38.25, which was 5.75 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 32.5, which was -9.40 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 41.9, which was 8.65 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 33.25, which was 0.45 higher 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 32.8, which was 8.00 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 24.8, 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 19.75, 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 19.75, which was 3.00 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 16.75, which was -2.85 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 19.6, 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 19.6, 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 19.6, 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 19.6, 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 19.6, 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 19.6, 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 9 Sept JUBLFOOD was trading at 642.40. The strike last trading price was 19.6, 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 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 19.6, 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 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 19.6, 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 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 19.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
