JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
20 Dec 2024 04:11 PM IST
| JUBLFOOD 26DEC2024 630 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 20 Dec | 672.70 | 43.05 | -4.95 | - | 5 | 1 | 80 | |||
| 19 Dec | 679.35 | 48 | 6.80 | 33.70 | 2 | 0 | 81 | |||
| 18 Dec | 675.80 | 41.2 | -21.80 | - | 9 | 0 | 80 | |||
| 17 Dec | 682.90 | 63 | 0.00 | 66.73 | 5 | -2 | 82 | |||
| 16 Dec | 686.55 | 63 | 8.50 | 52.78 | 4 | 1 | 85 | |||
| 13 Dec | 681.30 | 54.5 | 7.90 | 30.07 | 21 | -1 | 85 | |||
| 12 Dec | 672.10 | 46.6 | -31.60 | 32.73 | 26 | 1 | 83 | |||
| 11 Dec | 707.80 | 78.2 | 3.90 | - | 2 | 0 | 82 | |||
| 10 Dec | 702.20 | 74.3 | 5.05 | - | 7 | -3 | 82 | |||
| 9 Dec | 694.70 | 69.25 | 0.00 | 0.00 | 0 | -4 | 0 | |||
| 6 Dec | 694.50 | 69.25 | 30.55 | 26.53 | 25 | -2 | 87 | |||
| 5 Dec | 662.05 | 38.7 | 1.95 | 20.93 | 15 | -6 | 90 | |||
| 4 Dec | 660.15 | 36.75 | 1.10 | 23.04 | 28 | 3 | 97 | |||
| 3 Dec | 657.05 | 35.65 | 2.15 | 28.98 | 23 | -5 | 95 | |||
| 2 Dec | 651.90 | 33.5 | 3.85 | 26.09 | 24 | 3 | 98 | |||
| 29 Nov | 644.55 | 29.65 | -0.90 | 28.31 | 32 | 1 | 94 | |||
| 28 Nov | 642.30 | 30.55 | -5.95 | 29.55 | 33 | 1 | 94 | |||
| 27 Nov | 651.20 | 36.5 | 5.30 | 28.72 | 80 | -7 | 94 | |||
| 26 Nov | 646.90 | 31.2 | 6.45 | 26.79 | 134 | -12 | 101 | |||
| 25 Nov | 632.75 | 24.75 | -5.60 | 26.61 | 232 | 73 | 112 | |||
| 22 Nov | 637.65 | 30.35 | 17.60 | 25.56 | 297 | 44 | 83 | |||
| 21 Nov | 610.20 | 12.75 | -4.25 | 24.76 | 45 | 16 | 38 | |||
| 20 Nov | 613.05 | 17 | 0.00 | 29.19 | 24 | 10 | 22 | |||
| 19 Nov | 613.05 | 17 | 1.70 | 29.19 | 24 | 10 | 22 | |||
| 18 Nov | 607.15 | 15.3 | 1.80 | 28.51 | 8 | 4 | 11 | |||
| 14 Nov | 608.15 | 13.5 | -8.40 | 22.64 | 8 | -1 | 4 | |||
| 13 Nov | 625.20 | 21.9 | 7.90 | 24.23 | 13 | 5 | 5 | |||
| 12 Nov | 636.85 | 14 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 591.95 | 14 | 4.60 | 0 | 0 | 0 | ||||
For Jubilant Foodworks Ltd - strike price 630 expiring on 26DEC2024
Delta for 630 CE is -
Historical price for 630 CE is as follows
On 20 Dec JUBLFOOD was trading at 672.70. The strike last trading price was 43.05, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 80
On 19 Dec JUBLFOOD was trading at 679.35. The strike last trading price was 48, which was 6.80 higher than the previous day. The implied volatity was 33.70, the open interest changed by 0 which decreased total open position to 81
On 18 Dec JUBLFOOD was trading at 675.80. The strike last trading price was 41.2, which was -21.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80
On 17 Dec JUBLFOOD was trading at 682.90. The strike last trading price was 63, which was 0.00 lower than the previous day. The implied volatity was 66.73, the open interest changed by -2 which decreased total open position to 82
On 16 Dec JUBLFOOD was trading at 686.55. The strike last trading price was 63, which was 8.50 higher than the previous day. The implied volatity was 52.78, the open interest changed by 1 which increased total open position to 85
On 13 Dec JUBLFOOD was trading at 681.30. The strike last trading price was 54.5, which was 7.90 higher than the previous day. The implied volatity was 30.07, the open interest changed by -1 which decreased total open position to 85
On 12 Dec JUBLFOOD was trading at 672.10. The strike last trading price was 46.6, which was -31.60 lower than the previous day. The implied volatity was 32.73, the open interest changed by 1 which increased total open position to 83
On 11 Dec JUBLFOOD was trading at 707.80. The strike last trading price was 78.2, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82
On 10 Dec JUBLFOOD was trading at 702.20. The strike last trading price was 74.3, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 82
On 9 Dec JUBLFOOD was trading at 694.70. The strike last trading price was 69.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 6 Dec JUBLFOOD was trading at 694.50. The strike last trading price was 69.25, which was 30.55 higher than the previous day. The implied volatity was 26.53, the open interest changed by -2 which decreased total open position to 87
On 5 Dec JUBLFOOD was trading at 662.05. The strike last trading price was 38.7, which was 1.95 higher than the previous day. The implied volatity was 20.93, the open interest changed by -6 which decreased total open position to 90
On 4 Dec JUBLFOOD was trading at 660.15. The strike last trading price was 36.75, which was 1.10 higher than the previous day. The implied volatity was 23.04, the open interest changed by 3 which increased total open position to 97
On 3 Dec JUBLFOOD was trading at 657.05. The strike last trading price was 35.65, which was 2.15 higher than the previous day. The implied volatity was 28.98, the open interest changed by -5 which decreased total open position to 95
On 2 Dec JUBLFOOD was trading at 651.90. The strike last trading price was 33.5, which was 3.85 higher than the previous day. The implied volatity was 26.09, the open interest changed by 3 which increased total open position to 98
On 29 Nov JUBLFOOD was trading at 644.55. The strike last trading price was 29.65, which was -0.90 lower than the previous day. The implied volatity was 28.31, the open interest changed by 1 which increased total open position to 94
On 28 Nov JUBLFOOD was trading at 642.30. The strike last trading price was 30.55, which was -5.95 lower than the previous day. The implied volatity was 29.55, the open interest changed by 1 which increased total open position to 94
On 27 Nov JUBLFOOD was trading at 651.20. The strike last trading price was 36.5, which was 5.30 higher than the previous day. The implied volatity was 28.72, the open interest changed by -7 which decreased total open position to 94
On 26 Nov JUBLFOOD was trading at 646.90. The strike last trading price was 31.2, which was 6.45 higher than the previous day. The implied volatity was 26.79, the open interest changed by -12 which decreased total open position to 101
On 25 Nov JUBLFOOD was trading at 632.75. The strike last trading price was 24.75, which was -5.60 lower than the previous day. The implied volatity was 26.61, the open interest changed by 73 which increased total open position to 112
On 22 Nov JUBLFOOD was trading at 637.65. The strike last trading price was 30.35, which was 17.60 higher than the previous day. The implied volatity was 25.56, the open interest changed by 44 which increased total open position to 83
On 21 Nov JUBLFOOD was trading at 610.20. The strike last trading price was 12.75, which was -4.25 lower than the previous day. The implied volatity was 24.76, the open interest changed by 16 which increased total open position to 38
On 20 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 17, which was 0.00 lower than the previous day. The implied volatity was 29.19, the open interest changed by 10 which increased total open position to 22
On 19 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 17, which was 1.70 higher than the previous day. The implied volatity was 29.19, the open interest changed by 10 which increased total open position to 22
On 18 Nov JUBLFOOD was trading at 607.15. The strike last trading price was 15.3, which was 1.80 higher than the previous day. The implied volatity was 28.51, the open interest changed by 4 which increased total open position to 11
On 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 13.5, which was -8.40 lower than the previous day. The implied volatity was 22.64, the open interest changed by -1 which decreased total open position to 4
On 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 21.9, which was 7.90 higher than the previous day. The implied volatity was 24.23, the open interest changed by 5 which increased total open position to 5
On 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 14, 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 5 Nov JUBLFOOD was trading at 591.95. The strike last trading price was 14, which was lower than the previous day. The implied volatity was 4.60, the open interest changed by 0 which decreased total open position to 0
| JUBLFOOD 26DEC2024 630 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.07
Theta: -0.15
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 672.70 | 0.35 | -0.15 | 29.07 | 93 | -33 | 182 |
| 19 Dec | 679.35 | 0.5 | -0.10 | 30.66 | 138 | -22 | 219 |
| 18 Dec | 675.80 | 0.6 | -0.15 | 30.31 | 296 | -39 | 242 |
| 17 Dec | 682.90 | 0.75 | -0.10 | 32.83 | 271 | -42 | 281 |
| 16 Dec | 686.55 | 0.85 | -0.45 | 33.57 | 190 | -2 | 325 |
| 13 Dec | 681.30 | 1.3 | -1.70 | 30.30 | 1,253 | -56 | 327 |
| 12 Dec | 672.10 | 3 | 2.25 | 32.09 | 1,474 | 223 | 379 |
| 11 Dec | 707.80 | 0.75 | -0.25 | 34.43 | 85 | -18 | 157 |
| 10 Dec | 702.20 | 1 | -0.30 | 33.56 | 167 | -6 | 177 |
| 9 Dec | 694.70 | 1.3 | -0.25 | 31.63 | 267 | -29 | 184 |
| 6 Dec | 694.50 | 1.55 | -3.15 | 30.56 | 1,069 | 46 | 213 |
| 5 Dec | 662.05 | 4.7 | -1.30 | 27.78 | 241 | 5 | 170 |
| 4 Dec | 660.15 | 6 | -0.85 | 28.46 | 298 | -4 | 163 |
| 3 Dec | 657.05 | 6.85 | -1.20 | 27.01 | 205 | 0 | 167 |
| 2 Dec | 651.90 | 8.05 | -3.05 | 28.07 | 164 | 15 | 170 |
| 29 Nov | 644.55 | 11.1 | -1.60 | 27.13 | 258 | 16 | 142 |
| 28 Nov | 642.30 | 12.7 | 1.40 | 28.89 | 337 | 66 | 127 |
| 27 Nov | 651.20 | 11.3 | -3.10 | 30.75 | 128 | 16 | 61 |
| 26 Nov | 646.90 | 14.4 | -5.05 | 31.84 | 68 | 16 | 47 |
| 25 Nov | 632.75 | 19.45 | 1.90 | 32.83 | 71 | 27 | 30 |
| 22 Nov | 637.65 | 17.55 | -16.05 | 33.42 | 33 | 11 | 14 |
| 21 Nov | 610.20 | 33.6 | 7.60 | 34.25 | 22 | 1 | 3 |
| 20 Nov | 613.05 | 26 | 0.00 | 24.06 | 1 | 1 | 1 |
| 19 Nov | 613.05 | 26 | -1.55 | 24.06 | 1 | 0 | 1 |
| 18 Nov | 607.15 | 27.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 608.15 | 27.55 | 0.00 | 0.00 | 0 | 1 | 0 |
| 13 Nov | 625.20 | 27.55 | -33.45 | 33.65 | 2 | 1 | 1 |
| 12 Nov | 636.85 | 61 | 0.00 | 2.26 | 0 | 0 | 0 |
| 5 Nov | 591.95 | 61 | - | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 630 expiring on 26DEC2024
Delta for 630 PE is -0.03
Historical price for 630 PE is as follows
On 20 Dec JUBLFOOD was trading at 672.70. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 29.07, the open interest changed by -33 which decreased total open position to 182
On 19 Dec JUBLFOOD was trading at 679.35. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 30.66, the open interest changed by -22 which decreased total open position to 219
On 18 Dec JUBLFOOD was trading at 675.80. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 30.31, the open interest changed by -39 which decreased total open position to 242
On 17 Dec JUBLFOOD was trading at 682.90. The strike last trading price was 0.75, which was -0.10 lower than the previous day. The implied volatity was 32.83, the open interest changed by -42 which decreased total open position to 281
On 16 Dec JUBLFOOD was trading at 686.55. The strike last trading price was 0.85, which was -0.45 lower than the previous day. The implied volatity was 33.57, the open interest changed by -2 which decreased total open position to 325
On 13 Dec JUBLFOOD was trading at 681.30. The strike last trading price was 1.3, which was -1.70 lower than the previous day. The implied volatity was 30.30, the open interest changed by -56 which decreased total open position to 327
On 12 Dec JUBLFOOD was trading at 672.10. The strike last trading price was 3, which was 2.25 higher than the previous day. The implied volatity was 32.09, the open interest changed by 223 which increased total open position to 379
On 11 Dec JUBLFOOD was trading at 707.80. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 34.43, the open interest changed by -18 which decreased total open position to 157
On 10 Dec JUBLFOOD was trading at 702.20. The strike last trading price was 1, which was -0.30 lower than the previous day. The implied volatity was 33.56, the open interest changed by -6 which decreased total open position to 177
On 9 Dec JUBLFOOD was trading at 694.70. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was 31.63, the open interest changed by -29 which decreased total open position to 184
On 6 Dec JUBLFOOD was trading at 694.50. The strike last trading price was 1.55, which was -3.15 lower than the previous day. The implied volatity was 30.56, the open interest changed by 46 which increased total open position to 213
On 5 Dec JUBLFOOD was trading at 662.05. The strike last trading price was 4.7, which was -1.30 lower than the previous day. The implied volatity was 27.78, the open interest changed by 5 which increased total open position to 170
On 4 Dec JUBLFOOD was trading at 660.15. The strike last trading price was 6, which was -0.85 lower than the previous day. The implied volatity was 28.46, the open interest changed by -4 which decreased total open position to 163
On 3 Dec JUBLFOOD was trading at 657.05. The strike last trading price was 6.85, which was -1.20 lower than the previous day. The implied volatity was 27.01, the open interest changed by 0 which decreased total open position to 167
On 2 Dec JUBLFOOD was trading at 651.90. The strike last trading price was 8.05, which was -3.05 lower than the previous day. The implied volatity was 28.07, the open interest changed by 15 which increased total open position to 170
On 29 Nov JUBLFOOD was trading at 644.55. The strike last trading price was 11.1, which was -1.60 lower than the previous day. The implied volatity was 27.13, the open interest changed by 16 which increased total open position to 142
On 28 Nov JUBLFOOD was trading at 642.30. The strike last trading price was 12.7, which was 1.40 higher than the previous day. The implied volatity was 28.89, the open interest changed by 66 which increased total open position to 127
On 27 Nov JUBLFOOD was trading at 651.20. The strike last trading price was 11.3, which was -3.10 lower than the previous day. The implied volatity was 30.75, the open interest changed by 16 which increased total open position to 61
On 26 Nov JUBLFOOD was trading at 646.90. The strike last trading price was 14.4, which was -5.05 lower than the previous day. The implied volatity was 31.84, the open interest changed by 16 which increased total open position to 47
On 25 Nov JUBLFOOD was trading at 632.75. The strike last trading price was 19.45, which was 1.90 higher than the previous day. The implied volatity was 32.83, the open interest changed by 27 which increased total open position to 30
On 22 Nov JUBLFOOD was trading at 637.65. The strike last trading price was 17.55, which was -16.05 lower than the previous day. The implied volatity was 33.42, the open interest changed by 11 which increased total open position to 14
On 21 Nov JUBLFOOD was trading at 610.20. The strike last trading price was 33.6, which was 7.60 higher than the previous day. The implied volatity was 34.25, the open interest changed by 1 which increased total open position to 3
On 20 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 26, which was 0.00 lower than the previous day. The implied volatity was 24.06, the open interest changed by 1 which increased total open position to 1
On 19 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 26, which was -1.55 lower than the previous day. The implied volatity was 24.06, the open interest changed by 0 which decreased total open position to 1
On 18 Nov JUBLFOOD was trading at 607.15. The strike last trading price was 27.55, 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 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 27.55, which was 0.00 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 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 27.55, which was -33.45 lower than the previous day. The implied volatity was 33.65, the open interest changed by 1 which increased total open position to 1
On 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 61, which was 0.00 lower than the previous day. The implied volatity was 2.26, the open interest changed by 0 which decreased total open position to 0
On 5 Nov JUBLFOOD was trading at 591.95. The strike last trading price was 61, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
