`
[--[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 620 CE
Delta: 0.41
Vega: 0.47
Theta: -0.45
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 608.15 8 -8.00 23.09 3,129 302 771
13 Nov 625.20 16 -9.00 23.59 2,208 136 468
12 Nov 636.85 25 12.95 21.72 5,162 -341 345
11 Nov 602.00 12.05 -1.45 35.06 3,378 355 687
8 Nov 607.25 13.5 2.50 32.14 917 32 333
7 Nov 596.35 11 -2.90 33.04 530 -4 302
6 Nov 600.45 13.9 2.45 33.94 715 63 306
5 Nov 591.95 11.45 5.80 36.41 1,170 101 244
4 Nov 567.10 5.65 -2.75 34.87 298 29 143
1 Nov 577.55 8.4 -0.65 35.08 2 0 113
31 Oct 576.00 9.05 0.35 - 175 40 116
30 Oct 578.45 8.7 2.50 - 98 16 76
29 Oct 575.30 6.2 -3.10 - 102 11 62
28 Oct 585.50 9.3 -1.20 - 24 7 45
25 Oct 585.25 10.5 -4.50 - 35 -2 38
24 Oct 600.80 15 -4.35 - 34 16 39
23 Oct 606.80 19.35 -0.65 - 8 6 23
22 Oct 615.45 20 -4.75 - 8 1 15
21 Oct 622.55 24.75 0.75 - 6 0 14
18 Oct 625.00 24 4.00 - 22 9 15
17 Oct 612.40 20 -6.95 - 8 3 5
15 Oct 626.60 26.95 -41.60 - 4 2 2
14 Oct 618.35 68.55 0.00 - 0 0 0
11 Oct 629.70 68.55 0.00 - 0 0 0
3 Oct 635.15 68.55 68.55 - 0 0 0
16 Sept 664.25 0 0.00 - 0 0 0
12 Sept 669.50 0 0.00 - 0 0 0
11 Sept 663.10 0 0.00 - 0 0 0
10 Sept 665.85 0 0.00 - 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 620 expiring on 28NOV2024

Delta for 620 CE is 0.41

Historical price for 620 CE is as follows

On 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 8, which was -8.00 lower than the previous day. The implied volatity was 23.09, the open interest changed by 302 which increased total open position to 771


On 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 16, which was -9.00 lower than the previous day. The implied volatity was 23.59, the open interest changed by 136 which increased total open position to 468


On 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 25, which was 12.95 higher than the previous day. The implied volatity was 21.72, the open interest changed by -341 which decreased total open position to 345


On 11 Nov JUBLFOOD was trading at 602.00. The strike last trading price was 12.05, which was -1.45 lower than the previous day. The implied volatity was 35.06, the open interest changed by 355 which increased total open position to 687


On 8 Nov JUBLFOOD was trading at 607.25. The strike last trading price was 13.5, which was 2.50 higher than the previous day. The implied volatity was 32.14, the open interest changed by 32 which increased total open position to 333


On 7 Nov JUBLFOOD was trading at 596.35. The strike last trading price was 11, which was -2.90 lower than the previous day. The implied volatity was 33.04, the open interest changed by -4 which decreased total open position to 302


On 6 Nov JUBLFOOD was trading at 600.45. The strike last trading price was 13.9, which was 2.45 higher than the previous day. The implied volatity was 33.94, the open interest changed by 63 which increased total open position to 306


On 5 Nov JUBLFOOD was trading at 591.95. The strike last trading price was 11.45, which was 5.80 higher than the previous day. The implied volatity was 36.41, the open interest changed by 101 which increased total open position to 244


On 4 Nov JUBLFOOD was trading at 567.10. The strike last trading price was 5.65, which was -2.75 lower than the previous day. The implied volatity was 34.87, the open interest changed by 29 which increased total open position to 143


On 1 Nov JUBLFOOD was trading at 577.55. The strike last trading price was 8.4, which was -0.65 lower than the previous day. The implied volatity was 35.08, the open interest changed by 0 which decreased total open position to 113


On 31 Oct JUBLFOOD was trading at 576.00. The strike last trading price was 9.05, which was 0.35 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 8.7, which was 2.50 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 6.2, which was -3.10 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 9.3, which was -1.20 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 10.5, which was -4.50 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 15, which was -4.35 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 19.35, which was -0.65 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 20, which was -4.75 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 24.75, which was 0.75 higher 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 24, which was 4.00 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 20, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct JUBLFOOD was trading at 626.60. The strike last trading price was 26.95, which was -41.60 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 68.55, 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 11 Oct JUBLFOOD was trading at 629.70. The strike last trading price was 68.55, 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 3 Oct JUBLFOOD was trading at 635.15. The strike last trading price was 68.55, which was 68.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Sept JUBLFOOD was trading at 664.25. 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 12 Sept JUBLFOOD was trading at 669.50. 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 11 Sept JUBLFOOD was trading at 663.10. 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 10 Sept JUBLFOOD was trading at 665.85. 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 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 620 PE
Delta: -0.58
Vega: 0.47
Theta: -0.31
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 608.15 15.65 5.00 24.86 2,406 -141 376
13 Nov 625.20 10.65 4.10 28.07 3,216 -117 519
12 Nov 636.85 6.55 -20.50 28.23 6,632 489 641
11 Nov 602.00 27.05 0.80 36.03 435 70 151
8 Nov 607.25 26.25 -8.10 35.89 89 14 82
7 Nov 596.35 34.35 3.30 40.24 54 -2 69
6 Nov 600.45 31.05 -8.00 38.93 76 2 71
5 Nov 591.95 39.05 -19.40 39.70 38 -9 67
4 Nov 567.10 58.45 10.45 49.62 7 1 75
1 Nov 577.55 48 0.00 0.00 0 7 0
31 Oct 576.00 48 3.00 - 7 6 73
30 Oct 578.45 45 -7.20 - 14 12 66
29 Oct 575.30 52.2 6.70 - 10 3 51
28 Oct 585.50 45.5 -0.95 - 19 15 48
25 Oct 585.25 46.45 7.90 - 12 8 33
24 Oct 600.80 38.55 6.35 - 4 1 22
23 Oct 606.80 32.2 3.45 - 27 7 20
22 Oct 615.45 28.75 8.75 - 7 3 13
21 Oct 622.55 20 -1.50 - 1 0 9
18 Oct 625.00 21.5 -5.00 - 15 8 8
17 Oct 612.40 26.5 0.00 - 0 0 0
15 Oct 626.60 26.5 0.00 - 0 0 0
14 Oct 618.35 26.5 0.00 - 0 0 0
11 Oct 629.70 26.5 0.00 - 0 0 0
3 Oct 635.15 26.5 26.50 - 0 0 0
16 Sept 664.25 0 0.00 - 0 0 0
12 Sept 669.50 0 0.00 - 0 0 0
11 Sept 663.10 0 0.00 - 0 0 0
10 Sept 665.85 0 0.00 - 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 620 expiring on 28NOV2024

Delta for 620 PE is -0.58

Historical price for 620 PE is as follows

On 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 15.65, which was 5.00 higher than the previous day. The implied volatity was 24.86, the open interest changed by -141 which decreased total open position to 376


On 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 10.65, which was 4.10 higher than the previous day. The implied volatity was 28.07, the open interest changed by -117 which decreased total open position to 519


On 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 6.55, which was -20.50 lower than the previous day. The implied volatity was 28.23, the open interest changed by 489 which increased total open position to 641


On 11 Nov JUBLFOOD was trading at 602.00. The strike last trading price was 27.05, which was 0.80 higher than the previous day. The implied volatity was 36.03, the open interest changed by 70 which increased total open position to 151


On 8 Nov JUBLFOOD was trading at 607.25. The strike last trading price was 26.25, which was -8.10 lower than the previous day. The implied volatity was 35.89, the open interest changed by 14 which increased total open position to 82


On 7 Nov JUBLFOOD was trading at 596.35. The strike last trading price was 34.35, which was 3.30 higher than the previous day. The implied volatity was 40.24, the open interest changed by -2 which decreased total open position to 69


On 6 Nov JUBLFOOD was trading at 600.45. The strike last trading price was 31.05, which was -8.00 lower than the previous day. The implied volatity was 38.93, the open interest changed by 2 which increased total open position to 71


On 5 Nov JUBLFOOD was trading at 591.95. The strike last trading price was 39.05, which was -19.40 lower than the previous day. The implied volatity was 39.70, the open interest changed by -9 which decreased total open position to 67


On 4 Nov JUBLFOOD was trading at 567.10. The strike last trading price was 58.45, which was 10.45 higher than the previous day. The implied volatity was 49.62, the open interest changed by 1 which increased total open position to 75


On 1 Nov JUBLFOOD was trading at 577.55. The strike last trading price was 48, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0


On 31 Oct JUBLFOOD was trading at 576.00. The strike last trading price was 48, 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 30 Oct JUBLFOOD was trading at 578.45. The strike last trading price was 45, which was -7.20 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 52.2, which was 6.70 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 45.5, which was -0.95 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 46.45, which was 7.90 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 38.55, which was 6.35 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 32.2, which was 3.45 higher 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 28.75, which was 8.75 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 20, which was -1.50 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 21.5, which was -5.00 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 26.5, 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 15 Oct JUBLFOOD was trading at 626.60. The strike last trading price was 26.5, 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 26.5, 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 26.5, 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 26.5, which was 26.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Sept JUBLFOOD was trading at 664.25. 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 12 Sept JUBLFOOD was trading at 669.50. 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 11 Sept JUBLFOOD was trading at 663.10. 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 10 Sept JUBLFOOD was trading at 665.85. 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 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