JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
20 Dec 2024 04:11 PM IST
| JUBLFOOD 26DEC2024 610 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.91
Vega: 0.14
Theta: -0.87
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 672.70 | 65.8 | -6.85 | 60.36 | 1 | 0 | 11 | |||
| 19 Dec | 679.35 | 72.65 | 9.45 | 75.07 | 2 | 0 | 13 | |||
| 18 Dec | 675.80 | 63.2 | -12.05 | - | 2 | 1 | 14 | |||
| 17 Dec | 682.90 | 75.25 | 4.15 | 41.03 | 1 | 0 | 13 | |||
|
|
||||||||||
| 16 Dec | 686.55 | 71.1 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 13 Dec | 681.30 | 71.1 | 1.85 | - | 4 | 0 | 9 | |||
| 12 Dec | 672.10 | 69.25 | -18.25 | 52.71 | 4 | 1 | 10 | |||
| 11 Dec | 707.80 | 87.5 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 10 Dec | 702.20 | 87.5 | 38.30 | - | 1 | 0 | 10 | |||
| 9 Dec | 694.70 | 49.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 694.50 | 49.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 662.05 | 49.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 660.15 | 49.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 657.05 | 49.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 651.90 | 49.2 | 5.40 | 25.90 | 1 | 0 | 10 | |||
| 29 Nov | 644.55 | 43.8 | -5.70 | 28.73 | 6 | 0 | 9 | |||
| 28 Nov | 642.30 | 49.5 | 2.50 | 38.99 | 2 | 0 | 9 | |||
| 27 Nov | 651.20 | 47 | 4.00 | 16.36 | 6 | -2 | 9 | |||
| 26 Nov | 646.90 | 43 | 6.20 | 21.46 | 2 | 0 | 10 | |||
| 25 Nov | 632.75 | 36.8 | -4.10 | 25.43 | 10 | 9 | 11 | |||
| 22 Nov | 637.65 | 40.9 | 19.90 | 18.69 | 9 | 4 | 6 | |||
| 21 Nov | 610.20 | 21 | 1.10 | 23.81 | 3 | 1 | 1 | |||
| 20 Nov | 613.05 | 19.9 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 613.05 | 19.9 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 607.15 | 19.9 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 608.15 | 19.9 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 625.20 | 19.9 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 636.85 | 19.9 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 591.95 | 19.9 | 0.00 | 1.34 | 0 | 0 | 0 | |||
| 4 Nov | 567.10 | 19.9 | 19.90 | 4.36 | 0 | 0 | 0 | |||
| 1 Nov | 577.55 | 0 | 2.83 | 0 | 0 | 0 | ||||
For Jubilant Foodworks Ltd - strike price 610 expiring on 26DEC2024
Delta for 610 CE is 0.91
Historical price for 610 CE is as follows
On 20 Dec JUBLFOOD was trading at 672.70. The strike last trading price was 65.8, which was -6.85 lower than the previous day. The implied volatity was 60.36, the open interest changed by 0 which decreased total open position to 11
On 19 Dec JUBLFOOD was trading at 679.35. The strike last trading price was 72.65, which was 9.45 higher than the previous day. The implied volatity was 75.07, the open interest changed by 0 which decreased total open position to 13
On 18 Dec JUBLFOOD was trading at 675.80. The strike last trading price was 63.2, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 14
On 17 Dec JUBLFOOD was trading at 682.90. The strike last trading price was 75.25, which was 4.15 higher than the previous day. The implied volatity was 41.03, the open interest changed by 0 which decreased total open position to 13
On 16 Dec JUBLFOOD was trading at 686.55. The strike last trading price was 71.1, 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 13 Dec JUBLFOOD was trading at 681.30. The strike last trading price was 71.1, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 12 Dec JUBLFOOD was trading at 672.10. The strike last trading price was 69.25, which was -18.25 lower than the previous day. The implied volatity was 52.71, the open interest changed by 1 which increased total open position to 10
On 11 Dec JUBLFOOD was trading at 707.80. The strike last trading price was 87.5, which was 0.00 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 10 Dec JUBLFOOD was trading at 702.20. The strike last trading price was 87.5, which was 38.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 9 Dec JUBLFOOD was trading at 694.70. The strike last trading price was 49.2, which was 0.00 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 6 Dec JUBLFOOD was trading at 694.50. The strike last trading price was 49.2, which was 0.00 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 5 Dec JUBLFOOD was trading at 662.05. The strike last trading price was 49.2, which was 0.00 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 4 Dec JUBLFOOD was trading at 660.15. The strike last trading price was 49.2, which was 0.00 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 3 Dec JUBLFOOD was trading at 657.05. The strike last trading price was 49.2, which was 0.00 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 2 Dec JUBLFOOD was trading at 651.90. The strike last trading price was 49.2, which was 5.40 higher than the previous day. The implied volatity was 25.90, the open interest changed by 0 which decreased total open position to 10
On 29 Nov JUBLFOOD was trading at 644.55. The strike last trading price was 43.8, which was -5.70 lower than the previous day. The implied volatity was 28.73, the open interest changed by 0 which decreased total open position to 9
On 28 Nov JUBLFOOD was trading at 642.30. The strike last trading price was 49.5, which was 2.50 higher than the previous day. The implied volatity was 38.99, the open interest changed by 0 which decreased total open position to 9
On 27 Nov JUBLFOOD was trading at 651.20. The strike last trading price was 47, which was 4.00 higher than the previous day. The implied volatity was 16.36, the open interest changed by -2 which decreased total open position to 9
On 26 Nov JUBLFOOD was trading at 646.90. The strike last trading price was 43, which was 6.20 higher than the previous day. The implied volatity was 21.46, the open interest changed by 0 which decreased total open position to 10
On 25 Nov JUBLFOOD was trading at 632.75. The strike last trading price was 36.8, which was -4.10 lower than the previous day. The implied volatity was 25.43, the open interest changed by 9 which increased total open position to 11
On 22 Nov JUBLFOOD was trading at 637.65. The strike last trading price was 40.9, which was 19.90 higher than the previous day. The implied volatity was 18.69, the open interest changed by 4 which increased total open position to 6
On 21 Nov JUBLFOOD was trading at 610.20. The strike last trading price was 21, which was 1.10 higher than the previous day. The implied volatity was 23.81, the open interest changed by 1 which increased total open position to 1
On 20 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 19.9, 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 19 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 19.9, 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 18 Nov JUBLFOOD was trading at 607.15. The strike last trading price was 19.9, 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 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 19.9, 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 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 19.9, 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 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 19.9, 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 5 Nov JUBLFOOD was trading at 591.95. The strike last trading price was 19.9, which was 0.00 lower than the previous day. The implied volatity was 1.34, the open interest changed by 0 which decreased total open position to 0
On 4 Nov JUBLFOOD was trading at 567.10. The strike last trading price was 19.9, which was 19.90 higher than the previous day. The implied volatity was 4.36, the open interest changed by 0 which decreased total open position to 0
On 1 Nov JUBLFOOD was trading at 577.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 2.83, the open interest changed by 0 which decreased total open position to 0
| JUBLFOOD 26DEC2024 610 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.03
Theta: -0.09
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 672.70 | 0.15 | -0.05 | 35.47 | 20 | -1 | 92 |
| 19 Dec | 679.35 | 0.2 | -0.10 | 35.81 | 7 | -1 | 94 |
| 18 Dec | 675.80 | 0.3 | -0.10 | 36.13 | 17 | -4 | 97 |
| 17 Dec | 682.90 | 0.4 | -0.15 | 38.26 | 27 | -7 | 108 |
| 16 Dec | 686.55 | 0.55 | -0.05 | 39.79 | 26 | 5 | 115 |
| 13 Dec | 681.30 | 0.6 | -0.85 | 33.67 | 281 | -1 | 112 |
| 12 Dec | 672.10 | 1.45 | 1.00 | 35.02 | 726 | 0 | 116 |
| 11 Dec | 707.80 | 0.45 | -0.25 | 38.38 | 47 | 3 | 116 |
| 10 Dec | 702.20 | 0.7 | -0.10 | 38.44 | 62 | -23 | 111 |
| 9 Dec | 694.70 | 0.8 | -0.05 | 35.69 | 17 | -4 | 135 |
| 6 Dec | 694.50 | 0.85 | -1.30 | 33.44 | 427 | -29 | 144 |
| 5 Dec | 662.05 | 2.15 | -0.65 | 29.22 | 378 | -27 | 173 |
| 4 Dec | 660.15 | 2.8 | -0.30 | 29.52 | 347 | -16 | 202 |
| 3 Dec | 657.05 | 3.1 | -1.00 | 27.77 | 210 | 52 | 218 |
| 2 Dec | 651.90 | 4.1 | -1.90 | 29.37 | 147 | 25 | 167 |
| 29 Nov | 644.55 | 6 | -1.25 | 28.42 | 164 | 56 | 145 |
| 28 Nov | 642.30 | 7.25 | 1.00 | 30.16 | 69 | 24 | 90 |
| 27 Nov | 651.20 | 6.25 | -2.35 | 31.32 | 49 | 31 | 66 |
| 26 Nov | 646.90 | 8.6 | -2.40 | 32.71 | 19 | 5 | 36 |
| 25 Nov | 632.75 | 11 | 1.45 | 31.68 | 41 | 25 | 33 |
| 22 Nov | 637.65 | 9.55 | -13.65 | 31.65 | 38 | 9 | 17 |
| 21 Nov | 610.20 | 23.2 | -23.90 | 34.78 | 13 | 8 | 8 |
| 20 Nov | 613.05 | 47.1 | 0.00 | 1.11 | 0 | 0 | 0 |
| 19 Nov | 613.05 | 47.1 | 0.00 | 1.11 | 0 | 0 | 0 |
| 18 Nov | 607.15 | 47.1 | 0.00 | 0.59 | 0 | 0 | 0 |
| 14 Nov | 608.15 | 47.1 | 0.00 | 1.18 | 0 | 0 | 0 |
| 13 Nov | 625.20 | 47.1 | 0.00 | 3.20 | 0 | 0 | 0 |
| 12 Nov | 636.85 | 47.1 | 0.00 | 4.60 | 0 | 0 | 0 |
| 5 Nov | 591.95 | 47.1 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 567.10 | 47.1 | 47.10 | - | 0 | 0 | 0 |
| 1 Nov | 577.55 | 0 | - | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 610 expiring on 26DEC2024
Delta for 610 PE is -0.01
Historical price for 610 PE is as follows
On 20 Dec JUBLFOOD was trading at 672.70. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 35.47, the open interest changed by -1 which decreased total open position to 92
On 19 Dec JUBLFOOD was trading at 679.35. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 35.81, the open interest changed by -1 which decreased total open position to 94
On 18 Dec JUBLFOOD was trading at 675.80. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 36.13, the open interest changed by -4 which decreased total open position to 97
On 17 Dec JUBLFOOD was trading at 682.90. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 38.26, the open interest changed by -7 which decreased total open position to 108
On 16 Dec JUBLFOOD was trading at 686.55. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 39.79, the open interest changed by 5 which increased total open position to 115
On 13 Dec JUBLFOOD was trading at 681.30. The strike last trading price was 0.6, which was -0.85 lower than the previous day. The implied volatity was 33.67, the open interest changed by -1 which decreased total open position to 112
On 12 Dec JUBLFOOD was trading at 672.10. The strike last trading price was 1.45, which was 1.00 higher than the previous day. The implied volatity was 35.02, the open interest changed by 0 which decreased total open position to 116
On 11 Dec JUBLFOOD was trading at 707.80. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was 38.38, the open interest changed by 3 which increased total open position to 116
On 10 Dec JUBLFOOD was trading at 702.20. The strike last trading price was 0.7, which was -0.10 lower than the previous day. The implied volatity was 38.44, the open interest changed by -23 which decreased total open position to 111
On 9 Dec JUBLFOOD was trading at 694.70. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 35.69, the open interest changed by -4 which decreased total open position to 135
On 6 Dec JUBLFOOD was trading at 694.50. The strike last trading price was 0.85, which was -1.30 lower than the previous day. The implied volatity was 33.44, the open interest changed by -29 which decreased total open position to 144
On 5 Dec JUBLFOOD was trading at 662.05. The strike last trading price was 2.15, which was -0.65 lower than the previous day. The implied volatity was 29.22, the open interest changed by -27 which decreased total open position to 173
On 4 Dec JUBLFOOD was trading at 660.15. The strike last trading price was 2.8, which was -0.30 lower than the previous day. The implied volatity was 29.52, the open interest changed by -16 which decreased total open position to 202
On 3 Dec JUBLFOOD was trading at 657.05. The strike last trading price was 3.1, which was -1.00 lower than the previous day. The implied volatity was 27.77, the open interest changed by 52 which increased total open position to 218
On 2 Dec JUBLFOOD was trading at 651.90. The strike last trading price was 4.1, which was -1.90 lower than the previous day. The implied volatity was 29.37, the open interest changed by 25 which increased total open position to 167
On 29 Nov JUBLFOOD was trading at 644.55. The strike last trading price was 6, which was -1.25 lower than the previous day. The implied volatity was 28.42, the open interest changed by 56 which increased total open position to 145
On 28 Nov JUBLFOOD was trading at 642.30. The strike last trading price was 7.25, which was 1.00 higher than the previous day. The implied volatity was 30.16, the open interest changed by 24 which increased total open position to 90
On 27 Nov JUBLFOOD was trading at 651.20. The strike last trading price was 6.25, which was -2.35 lower than the previous day. The implied volatity was 31.32, the open interest changed by 31 which increased total open position to 66
On 26 Nov JUBLFOOD was trading at 646.90. The strike last trading price was 8.6, which was -2.40 lower than the previous day. The implied volatity was 32.71, the open interest changed by 5 which increased total open position to 36
On 25 Nov JUBLFOOD was trading at 632.75. The strike last trading price was 11, which was 1.45 higher than the previous day. The implied volatity was 31.68, the open interest changed by 25 which increased total open position to 33
On 22 Nov JUBLFOOD was trading at 637.65. The strike last trading price was 9.55, which was -13.65 lower than the previous day. The implied volatity was 31.65, the open interest changed by 9 which increased total open position to 17
On 21 Nov JUBLFOOD was trading at 610.20. The strike last trading price was 23.2, which was -23.90 lower than the previous day. The implied volatity was 34.78, the open interest changed by 8 which increased total open position to 8
On 20 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 47.1, which was 0.00 lower than the previous day. The implied volatity was 1.11, the open interest changed by 0 which decreased total open position to 0
On 19 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 47.1, which was 0.00 lower than the previous day. The implied volatity was 1.11, the open interest changed by 0 which decreased total open position to 0
On 18 Nov JUBLFOOD was trading at 607.15. The strike last trading price was 47.1, which was 0.00 lower than the previous day. The implied volatity was 0.59, the open interest changed by 0 which decreased total open position to 0
On 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 47.1, which was 0.00 lower than the previous day. The implied volatity was 1.18, the open interest changed by 0 which decreased total open position to 0
On 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 47.1, which was 0.00 lower than the previous day. The implied volatity was 3.20, the open interest changed by 0 which decreased total open position to 0
On 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 47.1, which was 0.00 lower than the previous day. The implied volatity was 4.60, the open interest changed by 0 which decreased total open position to 0
On 5 Nov JUBLFOOD was trading at 591.95. The strike last trading price was 47.1, 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 4 Nov JUBLFOOD was trading at 567.10. The strike last trading price was 47.1, which was 47.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov JUBLFOOD was trading at 577.55. 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
