JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
13 Mar 2025 04:11 PM IST
| JUBLFOOD 27MAR2025 610 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 0.44
Theta: -0.55
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 596.35 | 9 | -4.6 | 30.87 | 589 | 8 | 385 | |||
| 12 Mar | 602.95 | 13.45 | -6.85 | 31.92 | 804 | 44 | 383 | |||
| 11 Mar | 613.00 | 20.8 | 5.2 | 33.39 | 1,327 | -36 | 349 | |||
| 10 Mar | 601.30 | 13.75 | -2.95 | 36.15 | 1,015 | 37 | 385 | |||
| 7 Mar | 602.80 | 16.7 | -5.35 | 32.72 | 947 | 173 | 348 | |||
| 6 Mar | 609.45 | 21.7 | -8.4 | 34.53 | 596 | 127 | 181 | |||
| 5 Mar | 621.35 | 29.6 | 4.5 | 37.23 | 249 | -9 | 54 | |||
| 4 Mar | 610.25 | 24.4 | -13.7 | 36.94 | 99 | 19 | 65 | |||
| 3 Mar | 633.35 | 38.3 | 2.65 | 36.22 | 484 | 42 | 47 | |||
| 28 Feb | 626.10 | 35.65 | -58.85 | 38.55 | 23 | 5 | 5 | |||
|
|
||||||||||
| 27 Feb | 670.90 | 94.5 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 679.65 | 94.5 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 680.95 | 94.5 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 674.75 | 94.5 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 692.35 | 94.5 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 713.40 | 94.5 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 709.45 | 94.5 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 693.05 | 94.5 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 681.65 | 94.5 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 669.30 | 94.5 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 662.10 | 94.5 | 0 | - | 0 | 0 | 0 | |||
For Jubilant Foodworks Ltd - strike price 610 expiring on 27MAR2025
Delta for 610 CE is 0.37
Historical price for 610 CE is as follows
On 13 Mar JUBLFOOD was trading at 596.35. The strike last trading price was 9, which was -4.6 lower than the previous day. The implied volatity was 30.87, the open interest changed by 8 which increased total open position to 385
On 12 Mar JUBLFOOD was trading at 602.95. The strike last trading price was 13.45, which was -6.85 lower than the previous day. The implied volatity was 31.92, the open interest changed by 44 which increased total open position to 383
On 11 Mar JUBLFOOD was trading at 613.00. The strike last trading price was 20.8, which was 5.2 higher than the previous day. The implied volatity was 33.39, the open interest changed by -36 which decreased total open position to 349
On 10 Mar JUBLFOOD was trading at 601.30. The strike last trading price was 13.75, which was -2.95 lower than the previous day. The implied volatity was 36.15, the open interest changed by 37 which increased total open position to 385
On 7 Mar JUBLFOOD was trading at 602.80. The strike last trading price was 16.7, which was -5.35 lower than the previous day. The implied volatity was 32.72, the open interest changed by 173 which increased total open position to 348
On 6 Mar JUBLFOOD was trading at 609.45. The strike last trading price was 21.7, which was -8.4 lower than the previous day. The implied volatity was 34.53, the open interest changed by 127 which increased total open position to 181
On 5 Mar JUBLFOOD was trading at 621.35. The strike last trading price was 29.6, which was 4.5 higher than the previous day. The implied volatity was 37.23, the open interest changed by -9 which decreased total open position to 54
On 4 Mar JUBLFOOD was trading at 610.25. The strike last trading price was 24.4, which was -13.7 lower than the previous day. The implied volatity was 36.94, the open interest changed by 19 which increased total open position to 65
On 3 Mar JUBLFOOD was trading at 633.35. The strike last trading price was 38.3, which was 2.65 higher than the previous day. The implied volatity was 36.22, the open interest changed by 42 which increased total open position to 47
On 28 Feb JUBLFOOD was trading at 626.10. The strike last trading price was 35.65, which was -58.85 lower than the previous day. The implied volatity was 38.55, the open interest changed by 5 which increased total open position to 5
On 27 Feb JUBLFOOD was trading at 670.90. The strike last trading price was 94.5, 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 26 Feb JUBLFOOD was trading at 679.65. The strike last trading price was 94.5, 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 25 Feb JUBLFOOD was trading at 680.95. The strike last trading price was 94.5, 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 Feb JUBLFOOD was trading at 674.75. The strike last trading price was 94.5, 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 21 Feb JUBLFOOD was trading at 692.35. The strike last trading price was 94.5, 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 20 Feb JUBLFOOD was trading at 713.40. The strike last trading price was 94.5, 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 19 Feb JUBLFOOD was trading at 709.45. The strike last trading price was 94.5, 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 18 Feb JUBLFOOD was trading at 693.05. The strike last trading price was 94.5, 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 17 Feb JUBLFOOD was trading at 681.65. The strike last trading price was 94.5, 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 14 Feb JUBLFOOD was trading at 669.30. The strike last trading price was 94.5, 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 13 Feb JUBLFOOD was trading at 662.10. The strike last trading price was 94.5, 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
| JUBLFOOD 27MAR2025 610 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.61
Vega: 0.45
Theta: -0.44
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 596.35 | 23.25 | 4.5 | 34.21 | 279 | -21 | 236 |
| 12 Mar | 602.95 | 18.7 | 2.95 | 33.36 | 352 | -28 | 255 |
| 11 Mar | 613.00 | 14.8 | -7 | 35.51 | 613 | -21 | 281 |
| 10 Mar | 601.30 | 23.15 | 0.7 | 33.04 | 549 | 1 | 303 |
| 7 Mar | 602.80 | 23.9 | 4.9 | 39.00 | 596 | -20 | 302 |
| 6 Mar | 609.45 | 18.95 | 3.5 | 35.22 | 965 | 149 | 322 |
| 5 Mar | 621.35 | 15.6 | -5.9 | 35.97 | 563 | -16 | 174 |
| 4 Mar | 610.25 | 21.8 | 8.4 | 38.80 | 831 | 55 | 190 |
| 3 Mar | 633.35 | 13.05 | -3.8 | 37.70 | 1,037 | 96 | 132 |
| 28 Feb | 626.10 | 17.05 | 8.3 | 37.52 | 122 | 36 | 36 |
| 27 Feb | 670.90 | 8.75 | 0 | 10.09 | 0 | 0 | 0 |
| 26 Feb | 679.65 | 8.75 | 0 | 10.98 | 0 | 0 | 0 |
| 25 Feb | 680.95 | 8.75 | 0 | 10.98 | 0 | 0 | 0 |
| 24 Feb | 674.75 | 8.75 | 0 | 10.13 | 0 | 0 | 0 |
| 21 Feb | 692.35 | 8.75 | 0 | 11.91 | 0 | 0 | 0 |
| 20 Feb | 713.40 | 8.75 | 0 | 14.43 | 0 | 0 | 0 |
| 19 Feb | 709.45 | 8.75 | 0 | 14.15 | 0 | 0 | 0 |
| 18 Feb | 693.05 | 8.75 | 0 | 11.36 | 0 | 0 | 0 |
| 17 Feb | 681.65 | 8.75 | 0 | 10.29 | 0 | 0 | 0 |
| 14 Feb | 669.30 | 8.75 | 0 | 8.88 | 0 | 0 | 0 |
| 13 Feb | 662.10 | 8.75 | 0 | 7.91 | 0 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 610 expiring on 27MAR2025
Delta for 610 PE is -0.61
Historical price for 610 PE is as follows
On 13 Mar JUBLFOOD was trading at 596.35. The strike last trading price was 23.25, which was 4.5 higher than the previous day. The implied volatity was 34.21, the open interest changed by -21 which decreased total open position to 236
On 12 Mar JUBLFOOD was trading at 602.95. The strike last trading price was 18.7, which was 2.95 higher than the previous day. The implied volatity was 33.36, the open interest changed by -28 which decreased total open position to 255
On 11 Mar JUBLFOOD was trading at 613.00. The strike last trading price was 14.8, which was -7 lower than the previous day. The implied volatity was 35.51, the open interest changed by -21 which decreased total open position to 281
On 10 Mar JUBLFOOD was trading at 601.30. The strike last trading price was 23.15, which was 0.7 higher than the previous day. The implied volatity was 33.04, the open interest changed by 1 which increased total open position to 303
On 7 Mar JUBLFOOD was trading at 602.80. The strike last trading price was 23.9, which was 4.9 higher than the previous day. The implied volatity was 39.00, the open interest changed by -20 which decreased total open position to 302
On 6 Mar JUBLFOOD was trading at 609.45. The strike last trading price was 18.95, which was 3.5 higher than the previous day. The implied volatity was 35.22, the open interest changed by 149 which increased total open position to 322
On 5 Mar JUBLFOOD was trading at 621.35. The strike last trading price was 15.6, which was -5.9 lower than the previous day. The implied volatity was 35.97, the open interest changed by -16 which decreased total open position to 174
On 4 Mar JUBLFOOD was trading at 610.25. The strike last trading price was 21.8, which was 8.4 higher than the previous day. The implied volatity was 38.80, the open interest changed by 55 which increased total open position to 190
On 3 Mar JUBLFOOD was trading at 633.35. The strike last trading price was 13.05, which was -3.8 lower than the previous day. The implied volatity was 37.70, the open interest changed by 96 which increased total open position to 132
On 28 Feb JUBLFOOD was trading at 626.10. The strike last trading price was 17.05, which was 8.3 higher than the previous day. The implied volatity was 37.52, the open interest changed by 36 which increased total open position to 36
On 27 Feb JUBLFOOD was trading at 670.90. The strike last trading price was 8.75, which was 0 lower than the previous day. The implied volatity was 10.09, the open interest changed by 0 which decreased total open position to 0
On 26 Feb JUBLFOOD was trading at 679.65. The strike last trading price was 8.75, which was 0 lower than the previous day. The implied volatity was 10.98, 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 8.75, which was 0 lower than the previous day. The implied volatity was 10.98, 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 8.75, which was 0 lower than the previous day. The implied volatity was 10.13, the open interest changed by 0 which decreased total open position to 0
On 21 Feb JUBLFOOD was trading at 692.35. The strike last trading price was 8.75, which was 0 lower than the previous day. The implied volatity was 11.91, 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 8.75, which was 0 lower than the previous day. The implied volatity was 14.43, the open interest changed by 0 which decreased total open position to 0
On 19 Feb JUBLFOOD was trading at 709.45. The strike last trading price was 8.75, which was 0 lower than the previous day. The implied volatity was 14.15, the open interest changed by 0 which decreased total open position to 0
On 18 Feb JUBLFOOD was trading at 693.05. The strike last trading price was 8.75, which was 0 lower than the previous day. The implied volatity was 11.36, the open interest changed by 0 which decreased total open position to 0
On 17 Feb JUBLFOOD was trading at 681.65. The strike last trading price was 8.75, which was 0 lower than the previous day. The implied volatity was 10.29, the open interest changed by 0 which decreased total open position to 0
On 14 Feb JUBLFOOD was trading at 669.30. The strike last trading price was 8.75, which was 0 lower than the previous day. The implied volatity was 8.88, 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 8.75, which was 0 lower than the previous day. The implied volatity was 7.91, the open interest changed by 0 which decreased total open position to 0
