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

608.15 -17.05 (-2.73%)

Back to Option Chain


Historical option data for JUBLFOOD

14 Nov 2024 04:11 PM IST
JUBLFOOD 28NOV2024 600 CE
Delta: 0.69
Vega: 0.42
Theta: -0.45
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
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 0.69

Historical price for 600 CE is as follows

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: -0.32
Vega: 0.43
Theta: -0.33
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
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 -0.32

Historical price for 600 PE is as follows

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