JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
21 Nov 2024 04:11 PM IST
| JUBLFOOD 28NOV2024 620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.35
Vega: 0.31
Theta: -0.61
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 610.20 | 4.75 | -2.00 | 24.68 | 1,354 | 106 | 689 | |||
| 20 Nov | 613.05 | 6.75 | 0.00 | 26.36 | 3,060 | -146 | 585 | |||
| 19 Nov | 613.05 | 6.75 | 0.60 | 26.36 | 3,060 | -144 | 585 | |||
| 18 Nov | 607.15 | 6.15 | -1.85 | 26.85 | 3,167 | -45 | 731 | |||
| 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 0.35
Historical price for 620 CE is as follows
On 21 Nov JUBLFOOD was trading at 610.20. The strike last trading price was 4.75, which was -2.00 lower than the previous day. The implied volatity was 24.68, the open interest changed by 106 which increased total open position to 689
On 20 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 6.75, which was 0.00 lower than the previous day. The implied volatity was 26.36, the open interest changed by -146 which decreased total open position to 585
On 19 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 6.75, which was 0.60 higher than the previous day. The implied volatity was 26.36, the open interest changed by -144 which decreased total open position to 585
On 18 Nov JUBLFOOD was trading at 607.15. The strike last trading price was 6.15, which was -1.85 lower than the previous day. The implied volatity was 26.85, the open interest changed by -45 which decreased total open position to 731
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: -0.64
Vega: 0.32
Theta: -0.51
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 610.20 | 14.25 | 0.95 | 27.35 | 734 | -1 | 351 |
| 20 Nov | 613.05 | 13.3 | 0.00 | 23.15 | 1,356 | -3 | 369 |
| 19 Nov | 613.05 | 13.3 | -3.85 | 23.15 | 1,356 | 14 | 369 |
| 18 Nov | 607.15 | 17.15 | 1.50 | 26.17 | 955 | -24 | 354 |
| 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 -0.64
Historical price for 620 PE is as follows
On 21 Nov JUBLFOOD was trading at 610.20. The strike last trading price was 14.25, which was 0.95 higher than the previous day. The implied volatity was 27.35, the open interest changed by -1 which decreased total open position to 351
On 20 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 13.3, which was 0.00 lower than the previous day. The implied volatity was 23.15, the open interest changed by -3 which decreased total open position to 369
On 19 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 13.3, which was -3.85 lower than the previous day. The implied volatity was 23.15, the open interest changed by 14 which increased total open position to 369
On 18 Nov JUBLFOOD was trading at 607.15. The strike last trading price was 17.15, which was 1.50 higher than the previous day. The implied volatity was 26.17, the open interest changed by -24 which decreased total open position to 354
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
