JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
21 Nov 2024 04:11 PM IST
| JUBLFOOD 28NOV2024 610 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 0.34
Theta: -0.67
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 21 Nov | 610.20 | 8.9 | -2.70 | 24.43 | 1,307 | -21 | 339 | |||
| 20 Nov | 613.05 | 11.6 | 0.00 | 27.33 | 1,628 | -150 | 358 | |||
| 19 Nov | 613.05 | 11.6 | 1.15 | 27.33 | 1,628 | -152 | 358 | |||
| 18 Nov | 607.15 | 10.45 | -2.25 | 27.61 | 2,117 | 95 | 482 | |||
| 14 Nov | 608.15 | 12.7 | -10.05 | 23.24 | 1,163 | 160 | 382 | |||
| 13 Nov | 625.20 | 22.75 | -9.80 | 24.14 | 282 | -7 | 222 | |||
| 12 Nov | 636.85 | 32.55 | 16.35 | 19.62 | 1,342 | -219 | 235 | |||
| 11 Nov | 602.00 | 16.2 | -1.50 | 35.33 | 2,799 | 184 | 447 | |||
| 8 Nov | 607.25 | 17.7 | 3.50 | 31.90 | 1,170 | 25 | 263 | |||
| 7 Nov | 596.35 | 14.2 | -3.65 | 32.25 | 454 | 29 | 239 | |||
| 6 Nov | 600.45 | 17.85 | 3.35 | 33.71 | 707 | 13 | 211 | |||
| 5 Nov | 591.95 | 14.5 | 6.85 | 35.92 | 966 | 104 | 198 | |||
| 4 Nov | 567.10 | 7.65 | -3.55 | 34.77 | 240 | 19 | 97 | |||
| 1 Nov | 577.55 | 11.2 | -0.65 | 35.45 | 43 | 6 | 52 | |||
| 31 Oct | 576.00 | 11.85 | 1.10 | - | 30 | 14 | 47 | |||
| 30 Oct | 578.45 | 10.75 | 1.90 | - | 1 | 0 | 33 | |||
| 29 Oct | 575.30 | 8.85 | -2.35 | - | 53 | 11 | 34 | |||
| 28 Oct | 585.50 | 11.2 | -3.80 | - | 25 | 11 | 24 | |||
| 25 Oct | 585.25 | 15 | -15.00 | - | 14 | 10 | 13 | |||
| 24 Oct | 600.80 | 30 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 606.80 | 30 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 615.45 | 30 | 0.00 | - | 0 | 3 | 0 | |||
| 21 Oct | 622.55 | 30 | -1.00 | - | 4 | 2 | 2 | |||
| 18 Oct | 625.00 | 31 | -43.75 | - | 2 | 1 | 1 | |||
| 17 Oct | 612.40 | 74.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 618.35 | 74.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 629.70 | 74.75 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 635.15 | 74.75 | 74.75 | - | 0 | 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 | |||
| 4 Sept | 650.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 654.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 649.45 | 0 | - | 0 | 0 | 0 | ||||
For Jubilant Foodworks Ltd - strike price 610 expiring on 28NOV2024
Delta for 610 CE is 0.53
Historical price for 610 CE is as follows
On 21 Nov JUBLFOOD was trading at 610.20. The strike last trading price was 8.9, which was -2.70 lower than the previous day. The implied volatity was 24.43, the open interest changed by -21 which decreased total open position to 339
On 20 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 11.6, which was 0.00 lower than the previous day. The implied volatity was 27.33, the open interest changed by -150 which decreased total open position to 358
On 19 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 11.6, which was 1.15 higher than the previous day. The implied volatity was 27.33, the open interest changed by -152 which decreased total open position to 358
On 18 Nov JUBLFOOD was trading at 607.15. The strike last trading price was 10.45, which was -2.25 lower than the previous day. The implied volatity was 27.61, the open interest changed by 95 which increased total open position to 482
On 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 12.7, which was -10.05 lower than the previous day. The implied volatity was 23.24, the open interest changed by 160 which increased total open position to 382
On 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 22.75, which was -9.80 lower than the previous day. The implied volatity was 24.14, the open interest changed by -7 which decreased total open position to 222
On 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 32.55, which was 16.35 higher than the previous day. The implied volatity was 19.62, the open interest changed by -219 which decreased total open position to 235
On 11 Nov JUBLFOOD was trading at 602.00. The strike last trading price was 16.2, which was -1.50 lower than the previous day. The implied volatity was 35.33, the open interest changed by 184 which increased total open position to 447
On 8 Nov JUBLFOOD was trading at 607.25. The strike last trading price was 17.7, which was 3.50 higher than the previous day. The implied volatity was 31.90, the open interest changed by 25 which increased total open position to 263
On 7 Nov JUBLFOOD was trading at 596.35. The strike last trading price was 14.2, which was -3.65 lower than the previous day. The implied volatity was 32.25, the open interest changed by 29 which increased total open position to 239
On 6 Nov JUBLFOOD was trading at 600.45. The strike last trading price was 17.85, which was 3.35 higher than the previous day. The implied volatity was 33.71, the open interest changed by 13 which increased total open position to 211
On 5 Nov JUBLFOOD was trading at 591.95. The strike last trading price was 14.5, which was 6.85 higher than the previous day. The implied volatity was 35.92, the open interest changed by 104 which increased total open position to 198
On 4 Nov JUBLFOOD was trading at 567.10. The strike last trading price was 7.65, which was -3.55 lower than the previous day. The implied volatity was 34.77, the open interest changed by 19 which increased total open position to 97
On 1 Nov JUBLFOOD was trading at 577.55. The strike last trading price was 11.2, which was -0.65 lower than the previous day. The implied volatity was 35.45, the open interest changed by 6 which increased total open position to 52
On 31 Oct JUBLFOOD was trading at 576.00. The strike last trading price was 11.85, which was 1.10 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 10.75, which was 1.90 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 8.85, which was -2.35 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 11.2, which was -3.80 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 15, which was -15.00 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 30, 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 23 Oct JUBLFOOD was trading at 606.80. The strike last trading price was 30, 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 30, 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 30, which was -1.00 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 31, which was -43.75 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 74.75, 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 14 Oct JUBLFOOD was trading at 618.35. The strike last trading price was 74.75, 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 11 Oct JUBLFOOD was trading at 629.70. The strike last trading price was 74.75, 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 3 Oct JUBLFOOD was trading at 635.15. The strike last trading price was 74.75, which was 74.75 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 4 Sept JUBLFOOD was trading at 650.20. 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 3 Sept JUBLFOOD was trading at 654.20. 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 610 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 0.34
Theta: -0.55
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 610.20 | 8.15 | -0.10 | 26.12 | 946 | -106 | 475 |
| 20 Nov | 613.05 | 8.25 | 0.00 | 24.44 | 1,560 | 89 | 587 |
| 19 Nov | 613.05 | 8.25 | -2.40 | 24.44 | 1,560 | 95 | 587 |
| 18 Nov | 607.15 | 10.65 | 0.45 | 24.91 | 2,043 | -55 | 497 |
| 14 Nov | 608.15 | 10.2 | 3.15 | 24.58 | 3,724 | -4 | 549 |
| 13 Nov | 625.20 | 7.05 | 2.60 | 28.31 | 1,855 | 96 | 556 |
| 12 Nov | 636.85 | 4.45 | -16.95 | 29.26 | 5,252 | 241 | 490 |
| 11 Nov | 602.00 | 21.4 | 0.75 | 36.55 | 1,192 | 83 | 249 |
| 8 Nov | 607.25 | 20.65 | -7.05 | 35.84 | 728 | 104 | 164 |
| 7 Nov | 596.35 | 27.7 | 3.20 | 39.32 | 133 | 10 | 61 |
| 6 Nov | 600.45 | 24.5 | -7.55 | 37.64 | 143 | 24 | 54 |
| 5 Nov | 591.95 | 32.05 | -15.80 | 38.84 | 87 | 23 | 31 |
| 4 Nov | 567.10 | 47.85 | 5.30 | 43.22 | 6 | 5 | 8 |
| 1 Nov | 577.55 | 42.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 576.00 | 42.55 | 0.00 | - | 0 | 1 | 0 |
| 30 Oct | 578.45 | 42.55 | -0.45 | - | 1 | 0 | 2 |
| 29 Oct | 575.30 | 43 | 20.15 | - | 2 | 0 | 0 |
| 28 Oct | 585.50 | 22.85 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 585.25 | 22.85 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 600.80 | 22.85 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 606.80 | 22.85 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 615.45 | 22.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 622.55 | 22.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 625.00 | 22.85 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 612.40 | 22.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 618.35 | 22.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 629.70 | 22.85 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 635.15 | 22.85 | 22.85 | - | 0 | 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 |
| 4 Sept | 650.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 654.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 649.45 | 0 | - | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 610 expiring on 28NOV2024
Delta for 610 PE is -0.47
Historical price for 610 PE is as follows
On 21 Nov JUBLFOOD was trading at 610.20. The strike last trading price was 8.15, which was -0.10 lower than the previous day. The implied volatity was 26.12, the open interest changed by -106 which decreased total open position to 475
On 20 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 8.25, which was 0.00 lower than the previous day. The implied volatity was 24.44, the open interest changed by 89 which increased total open position to 587
On 19 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 8.25, which was -2.40 lower than the previous day. The implied volatity was 24.44, the open interest changed by 95 which increased total open position to 587
On 18 Nov JUBLFOOD was trading at 607.15. The strike last trading price was 10.65, which was 0.45 higher than the previous day. The implied volatity was 24.91, the open interest changed by -55 which decreased total open position to 497
On 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 10.2, which was 3.15 higher than the previous day. The implied volatity was 24.58, the open interest changed by -4 which decreased total open position to 549
On 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 7.05, which was 2.60 higher than the previous day. The implied volatity was 28.31, the open interest changed by 96 which increased total open position to 556
On 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 4.45, which was -16.95 lower than the previous day. The implied volatity was 29.26, the open interest changed by 241 which increased total open position to 490
On 11 Nov JUBLFOOD was trading at 602.00. The strike last trading price was 21.4, which was 0.75 higher than the previous day. The implied volatity was 36.55, the open interest changed by 83 which increased total open position to 249
On 8 Nov JUBLFOOD was trading at 607.25. The strike last trading price was 20.65, which was -7.05 lower than the previous day. The implied volatity was 35.84, the open interest changed by 104 which increased total open position to 164
On 7 Nov JUBLFOOD was trading at 596.35. The strike last trading price was 27.7, which was 3.20 higher than the previous day. The implied volatity was 39.32, the open interest changed by 10 which increased total open position to 61
On 6 Nov JUBLFOOD was trading at 600.45. The strike last trading price was 24.5, which was -7.55 lower than the previous day. The implied volatity was 37.64, the open interest changed by 24 which increased total open position to 54
On 5 Nov JUBLFOOD was trading at 591.95. The strike last trading price was 32.05, which was -15.80 lower than the previous day. The implied volatity was 38.84, the open interest changed by 23 which increased total open position to 31
On 4 Nov JUBLFOOD was trading at 567.10. The strike last trading price was 47.85, which was 5.30 higher than the previous day. The implied volatity was 43.22, the open interest changed by 5 which increased total open position to 8
On 1 Nov JUBLFOOD was trading at 577.55. The strike last trading price was 42.55, 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 31 Oct JUBLFOOD was trading at 576.00. The strike last trading price was 42.55, 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 30 Oct JUBLFOOD was trading at 578.45. The strike last trading price was 42.55, which was -0.45 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 43, which was 20.15 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 22.85, 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 25 Oct JUBLFOOD was trading at 585.25. The strike last trading price was 22.85, 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 24 Oct JUBLFOOD was trading at 600.80. The strike last trading price was 22.85, 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 23 Oct JUBLFOOD was trading at 606.80. The strike last trading price was 22.85, 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 22.85, 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 22.85, 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 22.85, 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 22.85, 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 22.85, 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 22.85, 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 22.85, which was 22.85 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 4 Sept JUBLFOOD was trading at 650.20. 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 3 Sept JUBLFOOD was trading at 654.20. 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
