JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
13 Mar 2025 04:11 PM IST
| JUBLFOOD 27MAR2025 620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.28
Vega: 0.39
Theta: -0.47
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 596.35 | 5.9 | -3.75 | 30.66 | 744 | 34 | 549 | |||
| 12 Mar | 602.95 | 9.7 | -5.45 | 32.25 | 730 | 68 | 561 | |||
|
|
||||||||||
| 11 Mar | 613.00 | 15.8 | 4.6 | 33.46 | 1,464 | 64 | 528 | |||
| 10 Mar | 601.30 | 10 | -2.7 | 35.66 | 826 | -61 | 470 | |||
| 7 Mar | 602.80 | 12.5 | -4.65 | 32.52 | 856 | 129 | 531 | |||
| 6 Mar | 609.45 | 17 | -6.85 | 34.47 | 766 | 188 | 401 | |||
| 5 Mar | 621.35 | 23.55 | 3.4 | 36.11 | 1,144 | 7 | 215 | |||
| 4 Mar | 610.25 | 20.25 | -11 | 37.84 | 732 | 93 | 215 | |||
| 3 Mar | 633.35 | 31.75 | 2.25 | 35.67 | 1,053 | 89 | 121 | |||
| 28 Feb | 626.10 | 29.1 | -60.9 | 37.04 | 104 | 32 | 32 | |||
| 27 Feb | 670.90 | 90 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Feb | 679.65 | 90 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Feb | 680.95 | 90 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Feb | 674.75 | 90 | 0 | 0.00 | 0 | 1 | 0 | |||
| 21 Feb | 692.35 | 90 | -18.65 | 48.86 | 1 | 0 | 0 | |||
| 20 Feb | 713.40 | 108.65 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 709.45 | 108.65 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 693.05 | 108.65 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 681.65 | 108.65 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 669.30 | 108.65 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 662.10 | 108.65 | 0 | - | 0 | 0 | 0 | |||
| 31 Jan | 703.90 | 108.65 | 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 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 15 Jan | 700.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Jan | 708.90 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Jan | 706.60 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Dec | 718.10 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 30 Dec | 718.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Jubilant Foodworks Ltd - strike price 620 expiring on 27MAR2025
Delta for 620 CE is 0.28
Historical price for 620 CE is as follows
On 13 Mar JUBLFOOD was trading at 596.35. The strike last trading price was 5.9, which was -3.75 lower than the previous day. The implied volatity was 30.66, the open interest changed by 34 which increased total open position to 549
On 12 Mar JUBLFOOD was trading at 602.95. The strike last trading price was 9.7, which was -5.45 lower than the previous day. The implied volatity was 32.25, the open interest changed by 68 which increased total open position to 561
On 11 Mar JUBLFOOD was trading at 613.00. The strike last trading price was 15.8, which was 4.6 higher than the previous day. The implied volatity was 33.46, the open interest changed by 64 which increased total open position to 528
On 10 Mar JUBLFOOD was trading at 601.30. The strike last trading price was 10, which was -2.7 lower than the previous day. The implied volatity was 35.66, the open interest changed by -61 which decreased total open position to 470
On 7 Mar JUBLFOOD was trading at 602.80. The strike last trading price was 12.5, which was -4.65 lower than the previous day. The implied volatity was 32.52, the open interest changed by 129 which increased total open position to 531
On 6 Mar JUBLFOOD was trading at 609.45. The strike last trading price was 17, which was -6.85 lower than the previous day. The implied volatity was 34.47, the open interest changed by 188 which increased total open position to 401
On 5 Mar JUBLFOOD was trading at 621.35. The strike last trading price was 23.55, which was 3.4 higher than the previous day. The implied volatity was 36.11, the open interest changed by 7 which increased total open position to 215
On 4 Mar JUBLFOOD was trading at 610.25. The strike last trading price was 20.25, which was -11 lower than the previous day. The implied volatity was 37.84, the open interest changed by 93 which increased total open position to 215
On 3 Mar JUBLFOOD was trading at 633.35. The strike last trading price was 31.75, which was 2.25 higher than the previous day. The implied volatity was 35.67, the open interest changed by 89 which increased total open position to 121
On 28 Feb JUBLFOOD was trading at 626.10. The strike last trading price was 29.1, which was -60.9 lower than the previous day. The implied volatity was 37.04, the open interest changed by 32 which increased total open position to 32
On 27 Feb JUBLFOOD was trading at 670.90. The strike last trading price was 90, 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 26 Feb JUBLFOOD was trading at 679.65. The strike last trading price was 90, 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 90, 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 90, 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 21 Feb JUBLFOOD was trading at 692.35. The strike last trading price was 90, which was -18.65 lower than the previous day. The implied volatity was 48.86, 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 108.65, 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 108.65, 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 108.65, 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 108.65, 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 108.65, 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 108.65, 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 31 Jan JUBLFOOD was trading at 703.90. The strike last trading price was 108.65, 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 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 15 Jan JUBLFOOD was trading at 700.00. The strike last trading price was 0, 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 14 Jan JUBLFOOD was trading at 708.90. The strike last trading price was 0, 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 13 Jan JUBLFOOD was trading at 706.60. The strike last trading price was 0, 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 Dec JUBLFOOD was trading at 718.10. The strike last trading price was 0, 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 30 Dec JUBLFOOD was trading at 718.75. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| JUBLFOOD 27MAR2025 620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.72
Vega: 0.39
Theta: -0.30
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 596.35 | 28.6 | 3.95 | 30.60 | 85 | 2 | 277 |
| 12 Mar | 602.95 | 24.7 | 4 | 33.32 | 247 | 8 | 273 |
| 11 Mar | 613.00 | 19.3 | -8.55 | 34.65 | 145 | -3 | 266 |
| 10 Mar | 601.30 | 29.2 | 0.95 | 31.98 | 189 | -51 | 269 |
| 7 Mar | 602.80 | 28.25 | 4.05 | 36.43 | 322 | -5 | 320 |
| 6 Mar | 609.45 | 24 | 4.55 | 34.83 | 1,055 | -61 | 327 |
| 5 Mar | 621.35 | 20.25 | -5.95 | 36.15 | 862 | 122 | 387 |
| 4 Mar | 610.25 | 26.8 | 9.9 | 38.41 | 1,040 | 41 | 265 |
| 3 Mar | 633.35 | 16.65 | -4.2 | 37.40 | 1,131 | 75 | 219 |
| 28 Feb | 626.10 | 21.3 | 14.45 | 37.37 | 1,005 | 12 | 148 |
| 27 Feb | 670.90 | 6.7 | 1.2 | 35.44 | 232 | 33 | 136 |
| 26 Feb | 679.65 | 5.4 | -0.95 | 34.94 | 149 | 28 | 103 |
| 25 Feb | 680.95 | 5.4 | -0.95 | 34.94 | 149 | 28 | 103 |
| 24 Feb | 674.75 | 6.45 | 1.5 | 34.57 | 183 | 73 | 76 |
| 21 Feb | 692.35 | 4.8 | -0.15 | 0.00 | 0 | 0 | 0 |
| 20 Feb | 713.40 | 4.8 | -0.15 | 0.00 | 0 | 0 | 0 |
| 19 Feb | 709.45 | 4.8 | -0.15 | 0.00 | 0 | 1 | 0 |
| 18 Feb | 693.05 | 4.8 | -7.2 | 33.81 | 2 | 1 | 3 |
| 17 Feb | 681.65 | 11.95 | -0.05 | 0.00 | 0 | 0 | 0 |
| 14 Feb | 669.30 | 11.95 | -0.05 | 0.00 | 0 | 2 | 0 |
| 13 Feb | 662.10 | 11.95 | -1.6 | 35.41 | 2 | 0 | 0 |
| 31 Jan | 703.90 | 13.55 | 0 | 9.90 | 0 | 0 | 0 |
| 30 Jan | 688.95 | 13.55 | 0 | 8.02 | 0 | 0 | 0 |
| 29 Jan | 688.30 | 0 | 0 | 7.95 | 0 | 0 | 0 |
| 28 Jan | 666.25 | 0 | 0 | 5.68 | 0 | 0 | 0 |
| 27 Jan | 638.65 | 0 | 0 | 3.10 | 0 | 0 | 0 |
| 24 Jan | 671.00 | 0 | 0 | 6.18 | 0 | 0 | 0 |
| 23 Jan | 687.70 | 0 | 0.00 | 7.74 | 0 | 0 | 0 |
| 22 Jan | 664.65 | 0 | 0.00 | 5.64 | 0 | 0 | 0 |
| 21 Jan | 673.40 | 0 | 0.00 | 6.38 | 0 | 0 | 0 |
| 20 Jan | 694.55 | 0 | 0.00 | 8.07 | 0 | 0 | 0 |
| 17 Jan | 692.70 | 0 | 0.00 | 7.89 | 0 | 0 | 0 |
| 16 Jan | 689.60 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 15 Jan | 700.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Jan | 708.90 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Jan | 706.60 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Dec | 718.10 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 30 Dec | 718.75 | 0 | 0.00 | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 620 expiring on 27MAR2025
Delta for 620 PE is -0.72
Historical price for 620 PE is as follows
On 13 Mar JUBLFOOD was trading at 596.35. The strike last trading price was 28.6, which was 3.95 higher than the previous day. The implied volatity was 30.60, the open interest changed by 2 which increased total open position to 277
On 12 Mar JUBLFOOD was trading at 602.95. The strike last trading price was 24.7, which was 4 higher than the previous day. The implied volatity was 33.32, the open interest changed by 8 which increased total open position to 273
On 11 Mar JUBLFOOD was trading at 613.00. The strike last trading price was 19.3, which was -8.55 lower than the previous day. The implied volatity was 34.65, the open interest changed by -3 which decreased total open position to 266
On 10 Mar JUBLFOOD was trading at 601.30. The strike last trading price was 29.2, which was 0.95 higher than the previous day. The implied volatity was 31.98, the open interest changed by -51 which decreased total open position to 269
On 7 Mar JUBLFOOD was trading at 602.80. The strike last trading price was 28.25, which was 4.05 higher than the previous day. The implied volatity was 36.43, the open interest changed by -5 which decreased total open position to 320
On 6 Mar JUBLFOOD was trading at 609.45. The strike last trading price was 24, which was 4.55 higher than the previous day. The implied volatity was 34.83, the open interest changed by -61 which decreased total open position to 327
On 5 Mar JUBLFOOD was trading at 621.35. The strike last trading price was 20.25, which was -5.95 lower than the previous day. The implied volatity was 36.15, the open interest changed by 122 which increased total open position to 387
On 4 Mar JUBLFOOD was trading at 610.25. The strike last trading price was 26.8, which was 9.9 higher than the previous day. The implied volatity was 38.41, the open interest changed by 41 which increased total open position to 265
On 3 Mar JUBLFOOD was trading at 633.35. The strike last trading price was 16.65, which was -4.2 lower than the previous day. The implied volatity was 37.40, the open interest changed by 75 which increased total open position to 219
On 28 Feb JUBLFOOD was trading at 626.10. The strike last trading price was 21.3, which was 14.45 higher than the previous day. The implied volatity was 37.37, the open interest changed by 12 which increased total open position to 148
On 27 Feb JUBLFOOD was trading at 670.90. The strike last trading price was 6.7, which was 1.2 higher than the previous day. The implied volatity was 35.44, the open interest changed by 33 which increased total open position to 136
On 26 Feb JUBLFOOD was trading at 679.65. The strike last trading price was 5.4, which was -0.95 lower than the previous day. The implied volatity was 34.94, the open interest changed by 28 which increased total open position to 103
On 25 Feb JUBLFOOD was trading at 680.95. The strike last trading price was 5.4, which was -0.95 lower than the previous day. The implied volatity was 34.94, the open interest changed by 28 which increased total open position to 103
On 24 Feb JUBLFOOD was trading at 674.75. The strike last trading price was 6.45, which was 1.5 higher than the previous day. The implied volatity was 34.57, the open interest changed by 73 which increased total open position to 76
On 21 Feb JUBLFOOD was trading at 692.35. The strike last trading price was 4.8, which was -0.15 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 4.8, which was -0.15 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 19 Feb JUBLFOOD was trading at 709.45. The strike last trading price was 4.8, which was -0.15 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 18 Feb JUBLFOOD was trading at 693.05. The strike last trading price was 4.8, which was -7.2 lower than the previous day. The implied volatity was 33.81, the open interest changed by 1 which increased total open position to 3
On 17 Feb JUBLFOOD was trading at 681.65. The strike last trading price was 11.95, which was -0.05 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 14 Feb JUBLFOOD was trading at 669.30. The strike last trading price was 11.95, which was -0.05 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 13 Feb JUBLFOOD was trading at 662.10. The strike last trading price was 11.95, which was -1.6 lower than the previous day. The implied volatity was 35.41, the open interest changed by 0 which decreased total open position to 0
On 31 Jan JUBLFOOD was trading at 703.90. The strike last trading price was 13.55, which was 0 lower than the previous day. The implied volatity was 9.90, 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 13.55, which was 0 lower than the previous day. The implied volatity was 8.02, 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 7.95, 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 5.68, 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 3.10, 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 6.18, 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 7.74, 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 5.64, 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 6.38, 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 8.07, 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 7.89, 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 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 15 Jan JUBLFOOD was trading at 700.00. The strike last trading price was 0, 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 14 Jan JUBLFOOD was trading at 708.90. The strike last trading price was 0, 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 13 Jan JUBLFOOD was trading at 706.60. The strike last trading price was 0, 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 Dec JUBLFOOD was trading at 718.10. The strike last trading price was 0, 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 30 Dec JUBLFOOD was trading at 718.75. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
