JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
13 Mar 2025 04:11 PM IST
| JUBLFOOD 27MAR2025 600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0.46
Theta: -0.59
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 596.35 | 13.05 | -5.6 | 30.93 | 976 | 34 | 433 | |||
| 12 Mar | 602.95 | 18.6 | -7.7 | 32.45 | 911 | 20 | 400 | |||
| 11 Mar | 613.00 | 27.1 | 6.55 | 34.13 | 1,001 | -59 | 386 | |||
| 10 Mar | 601.30 | 18.2 | -3.4 | 36.41 | 1,687 | 188 | 444 | |||
| 7 Mar | 602.80 | 21.45 | -6.1 | 32.39 | 1,099 | 131 | 256 | |||
| 6 Mar | 609.45 | 27.4 | -9.4 | 34.98 | 237 | 16 | 122 | |||
| 5 Mar | 621.35 | 36.8 | 6.15 | 39.30 | 78 | 9 | 106 | |||
| 4 Mar | 610.25 | 30.5 | -14.85 | 38.14 | 144 | 11 | 96 | |||
| 3 Mar | 633.35 | 45.4 | 3.35 | 36.70 | 383 | 68 | 81 | |||
| 28 Feb | 626.10 | 41.8 | -41.7 | 38.54 | 21 | 11 | 13 | |||
| 27 Feb | 670.90 | 83.5 | -5.95 | 48.64 | 1 | 0 | 2 | |||
| 26 Feb | 679.65 | 89.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Feb | 680.95 | 89.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Feb | 674.75 | 89.45 | -23.3 | 51.50 | 2 | 0 | 2 | |||
| 21 Feb | 692.35 | 112.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Feb | 713.40 | 112.75 | 0 | 0.00 | 0 | -1 | 0 | |||
| 19 Feb | 709.45 | 112.75 | 24.8 | - | 1 | 0 | 3 | |||
| 18 Feb | 693.05 | 87.95 | 19.95 | - | 2 | 0 | 1 | |||
| 17 Feb | 681.65 | 68 | 0 | 0.00 | 0 | 1 | 0 | |||
| 14 Feb | 669.30 | 68 | -56.2 | - | 1 | 0 | 0 | |||
| 13 Feb | 662.10 | 124.2 | 0 | - | 0 | 0 | 0 | |||
| 30 Jan | 688.95 | 0 | 0 | - | 0 | 0 | 0 | |||
| 29 Jan | 688.30 | 0 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Jan | 666.25 | 0 | 0 | - | 0 | 0 | 0 | |||
| 27 Jan | 638.65 | 0 | 0 | - | 0 | 0 | 0 | |||
| 24 Jan | 671.00 | 0 | 0 | - | 0 | 0 | 0 | |||
| 23 Jan | 687.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Jan | 664.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Jan | 673.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Jan | 694.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Jan | 692.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Jan | 689.60 | 0 | - | 0 | 0 | 0 | ||||
For Jubilant Foodworks Ltd - strike price 600 expiring on 27MAR2025
Delta for 600 CE is 0.48
Historical price for 600 CE is as follows
On 13 Mar JUBLFOOD was trading at 596.35. The strike last trading price was 13.05, which was -5.6 lower than the previous day. The implied volatity was 30.93, the open interest changed by 34 which increased total open position to 433
On 12 Mar JUBLFOOD was trading at 602.95. The strike last trading price was 18.6, which was -7.7 lower than the previous day. The implied volatity was 32.45, the open interest changed by 20 which increased total open position to 400
On 11 Mar JUBLFOOD was trading at 613.00. The strike last trading price was 27.1, which was 6.55 higher than the previous day. The implied volatity was 34.13, the open interest changed by -59 which decreased total open position to 386
On 10 Mar JUBLFOOD was trading at 601.30. The strike last trading price was 18.2, which was -3.4 lower than the previous day. The implied volatity was 36.41, the open interest changed by 188 which increased total open position to 444
On 7 Mar JUBLFOOD was trading at 602.80. The strike last trading price was 21.45, which was -6.1 lower than the previous day. The implied volatity was 32.39, the open interest changed by 131 which increased total open position to 256
On 6 Mar JUBLFOOD was trading at 609.45. The strike last trading price was 27.4, which was -9.4 lower than the previous day. The implied volatity was 34.98, the open interest changed by 16 which increased total open position to 122
On 5 Mar JUBLFOOD was trading at 621.35. The strike last trading price was 36.8, which was 6.15 higher than the previous day. The implied volatity was 39.30, the open interest changed by 9 which increased total open position to 106
On 4 Mar JUBLFOOD was trading at 610.25. The strike last trading price was 30.5, which was -14.85 lower than the previous day. The implied volatity was 38.14, the open interest changed by 11 which increased total open position to 96
On 3 Mar JUBLFOOD was trading at 633.35. The strike last trading price was 45.4, which was 3.35 higher than the previous day. The implied volatity was 36.70, the open interest changed by 68 which increased total open position to 81
On 28 Feb JUBLFOOD was trading at 626.10. The strike last trading price was 41.8, which was -41.7 lower than the previous day. The implied volatity was 38.54, the open interest changed by 11 which increased total open position to 13
On 27 Feb JUBLFOOD was trading at 670.90. The strike last trading price was 83.5, which was -5.95 lower than the previous day. The implied volatity was 48.64, the open interest changed by 0 which decreased total open position to 2
On 26 Feb JUBLFOOD was trading at 679.65. The strike last trading price was 89.45, which was 0 lower than the previous day. The implied volatity was 0.00, 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 89.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Feb JUBLFOOD was trading at 674.75. The strike last trading price was 89.45, which was -23.3 lower than the previous day. The implied volatity was 51.50, the open interest changed by 0 which decreased total open position to 2
On 21 Feb JUBLFOOD was trading at 692.35. The strike last trading price was 112.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Feb JUBLFOOD was trading at 713.40. The strike last trading price was 112.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 19 Feb JUBLFOOD was trading at 709.45. The strike last trading price was 112.75, which was 24.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 Feb JUBLFOOD was trading at 693.05. The strike last trading price was 87.95, which was 19.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Feb JUBLFOOD was trading at 681.65. The strike last trading price was 68, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 14 Feb JUBLFOOD was trading at 669.30. The strike last trading price was 68, which was -56.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb JUBLFOOD was trading at 662.10. The strike last trading price was 124.2, 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 30 Jan JUBLFOOD was trading at 688.95. The strike last trading price was 0, 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 29 Jan JUBLFOOD was trading at 688.30. The strike last trading price was 0, 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 28 Jan JUBLFOOD was trading at 666.25. The strike last trading price was 0, 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 27 Jan JUBLFOOD was trading at 638.65. The strike last trading price was 0, 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 24 Jan JUBLFOOD was trading at 671.00. The strike last trading price was 0, 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 23 Jan JUBLFOOD was trading at 687.70. 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 0 which decreased total open position to 0
On 22 Jan JUBLFOOD was trading at 664.65. 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 0 which decreased total open position to 0
On 21 Jan JUBLFOOD was trading at 673.40. 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 0 which decreased total open position to 0
On 20 Jan JUBLFOOD was trading at 694.55. 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 0 which decreased total open position to 0
On 17 Jan JUBLFOOD was trading at 692.70. 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 0 which decreased total open position to 0
On 16 Jan JUBLFOOD was trading at 689.60. 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
| JUBLFOOD 27MAR2025 600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 0.46
Theta: -0.46
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 596.35 | 16.95 | 3.1 | 33.29 | 643 | -55 | 430 |
| 12 Mar | 602.95 | 13.8 | 2.2 | 33.71 | 1,104 | -169 | 490 |
| 11 Mar | 613.00 | 10.85 | -6.1 | 35.78 | 1,652 | 122 | 654 |
| 10 Mar | 601.30 | 17.7 | 0.45 | 33.47 | 1,823 | 6 | 533 |
| 7 Mar | 602.80 | 16.95 | 2.2 | 35.59 | 2,140 | 88 | 527 |
| 6 Mar | 609.45 | 14.55 | 2.6 | 35.42 | 1,235 | 26 | 440 |
| 5 Mar | 621.35 | 12.05 | -5.05 | 36.47 | 724 | 9 | 418 |
| 4 Mar | 610.25 | 17.55 | 7.05 | 39.36 | 1,056 | 5 | 412 |
| 3 Mar | 633.35 | 10.2 | -3.3 | 38.30 | 2,071 | 42 | 407 |
| 28 Feb | 626.10 | 13.65 | 9.55 | 38.08 | 1,701 | 157 | 373 |
| 27 Feb | 670.90 | 4.1 | 0.95 | 37.27 | 161 | 37 | 216 |
| 26 Feb | 679.65 | 3.15 | -0.75 | 36.26 | 124 | 39 | 179 |
| 25 Feb | 680.95 | 3.15 | -0.75 | 36.26 | 124 | 39 | 179 |
| 24 Feb | 674.75 | 4 | 1.95 | 36.35 | 281 | 76 | 137 |
| 21 Feb | 692.35 | 2.05 | 0 | 34.02 | 16 | 4 | 60 |
| 20 Feb | 713.40 | 2.05 | 0.05 | 37.88 | 12 | 8 | 55 |
| 19 Feb | 709.45 | 2 | -1.2 | 36.82 | 33 | 28 | 46 |
| 18 Feb | 693.05 | 3.05 | -2.95 | 35.55 | 21 | 12 | 18 |
| 17 Feb | 681.65 | 6 | -3 | 40.15 | 1 | 0 | 5 |
| 14 Feb | 669.30 | 9 | 1.7 | 41.27 | 4 | 1 | 3 |
| 13 Feb | 662.10 | 7.9 | -1.6 | 36.50 | 4 | 2 | 2 |
| 30 Jan | 688.95 | 9.5 | 0 | 10.57 | 0 | 0 | 0 |
| 29 Jan | 688.30 | 9.5 | 0 | 10.48 | 0 | 0 | 0 |
| 28 Jan | 666.25 | 9.5 | 0 | 7.70 | 0 | 0 | 0 |
| 27 Jan | 638.65 | 9.5 | 0 | 5.26 | 0 | 0 | 0 |
| 24 Jan | 671.00 | 9.5 | 0 | 8.11 | 0 | 0 | 0 |
| 23 Jan | 687.70 | 9.5 | 0.00 | 10.19 | 0 | 0 | 0 |
| 22 Jan | 664.65 | 9.5 | 0.00 | 7.06 | 0 | 0 | 0 |
| 21 Jan | 673.40 | 9.5 | 0.00 | 8.25 | 0 | 0 | 0 |
| 20 Jan | 694.55 | 9.5 | 0.00 | 10.47 | 0 | 0 | 0 |
| 17 Jan | 692.70 | 9.5 | 0.00 | 10.25 | 0 | 0 | 0 |
| 16 Jan | 689.60 | 9.5 | 10.60 | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 600 expiring on 27MAR2025
Delta for 600 PE is -0.52
Historical price for 600 PE is as follows
On 13 Mar JUBLFOOD was trading at 596.35. The strike last trading price was 16.95, which was 3.1 higher than the previous day. The implied volatity was 33.29, the open interest changed by -55 which decreased total open position to 430
On 12 Mar JUBLFOOD was trading at 602.95. The strike last trading price was 13.8, which was 2.2 higher than the previous day. The implied volatity was 33.71, the open interest changed by -169 which decreased total open position to 490
On 11 Mar JUBLFOOD was trading at 613.00. The strike last trading price was 10.85, which was -6.1 lower than the previous day. The implied volatity was 35.78, the open interest changed by 122 which increased total open position to 654
On 10 Mar JUBLFOOD was trading at 601.30. The strike last trading price was 17.7, which was 0.45 higher than the previous day. The implied volatity was 33.47, the open interest changed by 6 which increased total open position to 533
On 7 Mar JUBLFOOD was trading at 602.80. The strike last trading price was 16.95, which was 2.2 higher than the previous day. The implied volatity was 35.59, the open interest changed by 88 which increased total open position to 527
On 6 Mar JUBLFOOD was trading at 609.45. The strike last trading price was 14.55, which was 2.6 higher than the previous day. The implied volatity was 35.42, the open interest changed by 26 which increased total open position to 440
On 5 Mar JUBLFOOD was trading at 621.35. The strike last trading price was 12.05, which was -5.05 lower than the previous day. The implied volatity was 36.47, the open interest changed by 9 which increased total open position to 418
On 4 Mar JUBLFOOD was trading at 610.25. The strike last trading price was 17.55, which was 7.05 higher than the previous day. The implied volatity was 39.36, the open interest changed by 5 which increased total open position to 412
On 3 Mar JUBLFOOD was trading at 633.35. The strike last trading price was 10.2, which was -3.3 lower than the previous day. The implied volatity was 38.30, the open interest changed by 42 which increased total open position to 407
On 28 Feb JUBLFOOD was trading at 626.10. The strike last trading price was 13.65, which was 9.55 higher than the previous day. The implied volatity was 38.08, the open interest changed by 157 which increased total open position to 373
On 27 Feb JUBLFOOD was trading at 670.90. The strike last trading price was 4.1, which was 0.95 higher than the previous day. The implied volatity was 37.27, the open interest changed by 37 which increased total open position to 216
On 26 Feb JUBLFOOD was trading at 679.65. The strike last trading price was 3.15, which was -0.75 lower than the previous day. The implied volatity was 36.26, the open interest changed by 39 which increased total open position to 179
On 25 Feb JUBLFOOD was trading at 680.95. The strike last trading price was 3.15, which was -0.75 lower than the previous day. The implied volatity was 36.26, the open interest changed by 39 which increased total open position to 179
On 24 Feb JUBLFOOD was trading at 674.75. The strike last trading price was 4, which was 1.95 higher than the previous day. The implied volatity was 36.35, the open interest changed by 76 which increased total open position to 137
On 21 Feb JUBLFOOD was trading at 692.35. The strike last trading price was 2.05, which was 0 lower than the previous day. The implied volatity was 34.02, the open interest changed by 4 which increased total open position to 60
On 20 Feb JUBLFOOD was trading at 713.40. The strike last trading price was 2.05, which was 0.05 higher than the previous day. The implied volatity was 37.88, the open interest changed by 8 which increased total open position to 55
On 19 Feb JUBLFOOD was trading at 709.45. The strike last trading price was 2, which was -1.2 lower than the previous day. The implied volatity was 36.82, the open interest changed by 28 which increased total open position to 46
On 18 Feb JUBLFOOD was trading at 693.05. The strike last trading price was 3.05, which was -2.95 lower than the previous day. The implied volatity was 35.55, the open interest changed by 12 which increased total open position to 18
On 17 Feb JUBLFOOD was trading at 681.65. The strike last trading price was 6, which was -3 lower than the previous day. The implied volatity was 40.15, the open interest changed by 0 which decreased total open position to 5
On 14 Feb JUBLFOOD was trading at 669.30. The strike last trading price was 9, which was 1.7 higher than the previous day. The implied volatity was 41.27, the open interest changed by 1 which increased total open position to 3
On 13 Feb JUBLFOOD was trading at 662.10. The strike last trading price was 7.9, which was -1.6 lower than the previous day. The implied volatity was 36.50, the open interest changed by 2 which increased total open position to 2
On 30 Jan JUBLFOOD was trading at 688.95. The strike last trading price was 9.5, which was 0 lower than the previous day. The implied volatity was 10.57, the open interest changed by 0 which decreased total open position to 0
On 29 Jan JUBLFOOD was trading at 688.30. The strike last trading price was 9.5, which was 0 lower than the previous day. The implied volatity was 10.48, the open interest changed by 0 which decreased total open position to 0
On 28 Jan JUBLFOOD was trading at 666.25. The strike last trading price was 9.5, which was 0 lower than the previous day. The implied volatity was 7.70, the open interest changed by 0 which decreased total open position to 0
On 27 Jan JUBLFOOD was trading at 638.65. The strike last trading price was 9.5, which was 0 lower than the previous day. The implied volatity was 5.26, the open interest changed by 0 which decreased total open position to 0
On 24 Jan JUBLFOOD was trading at 671.00. The strike last trading price was 9.5, which was 0 lower than the previous day. The implied volatity was 8.11, the open interest changed by 0 which decreased total open position to 0
On 23 Jan JUBLFOOD was trading at 687.70. The strike last trading price was 9.5, which was 0.00 lower than the previous day. The implied volatity was 10.19, the open interest changed by 0 which decreased total open position to 0
On 22 Jan JUBLFOOD was trading at 664.65. The strike last trading price was 9.5, which was 0.00 lower than the previous day. The implied volatity was 7.06, the open interest changed by 0 which decreased total open position to 0
On 21 Jan JUBLFOOD was trading at 673.40. The strike last trading price was 9.5, which was 0.00 lower than the previous day. The implied volatity was 8.25, the open interest changed by 0 which decreased total open position to 0
On 20 Jan JUBLFOOD was trading at 694.55. The strike last trading price was 9.5, which was 0.00 lower than the previous day. The implied volatity was 10.47, the open interest changed by 0 which decreased total open position to 0
On 17 Jan JUBLFOOD was trading at 692.70. The strike last trading price was 9.5, which was 0.00 lower than the previous day. The implied volatity was 10.25, the open interest changed by 0 which decreased total open position to 0
On 16 Jan JUBLFOOD was trading at 689.60. The strike last trading price was 9.5, which was lower than the previous day. The implied volatity was 10.60, the open interest changed by 0 which decreased total open position to 0
