JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
13 Mar 2025 04:11 PM IST
| JUBLFOOD 27MAR2025 630 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.20
Vega: 0.32
Theta: -0.39
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 596.35 | 3.8 | -2.8 | 30.83 | 384 | 32 | 405 | |||
| 12 Mar | 602.95 | 6.6 | -4.55 | 32.04 | 454 | 40 | 373 | |||
| 11 Mar | 613.00 | 11.5 | 3.2 | 33.11 | 800 | -121 | 336 | |||
| 10 Mar | 601.30 | 7.25 | -2.3 | 35.69 | 748 | 74 | 457 | |||
| 7 Mar | 602.80 | 9.3 | -3.85 | 32.71 | 601 | 75 | 383 | |||
|
|
||||||||||
| 6 Mar | 609.45 | 12.95 | -6.05 | 34.21 | 653 | 105 | 307 | |||
| 5 Mar | 621.35 | 18.9 | 2.5 | 36.15 | 729 | 38 | 202 | |||
| 4 Mar | 610.25 | 15.8 | -9.9 | 37.14 | 700 | 55 | 164 | |||
| 3 Mar | 633.35 | 26 | 1.55 | 35.37 | 826 | 12 | 112 | |||
| 28 Feb | 626.10 | 24 | -55.25 | 36.83 | 522 | 100 | 100 | |||
| 27 Feb | 670.90 | 79.25 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 679.65 | 79.25 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 680.95 | 79.25 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 674.75 | 79.25 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 692.35 | 79.25 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 713.40 | 79.25 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 709.45 | 79.25 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 693.05 | 79.25 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 681.65 | 79.25 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 669.30 | 79.25 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 662.10 | 79.25 | 0 | - | 0 | 0 | 0 | |||
For Jubilant Foodworks Ltd - strike price 630 expiring on 27MAR2025
Delta for 630 CE is 0.20
Historical price for 630 CE is as follows
On 13 Mar JUBLFOOD was trading at 596.35. The strike last trading price was 3.8, which was -2.8 lower than the previous day. The implied volatity was 30.83, the open interest changed by 32 which increased total open position to 405
On 12 Mar JUBLFOOD was trading at 602.95. The strike last trading price was 6.6, which was -4.55 lower than the previous day. The implied volatity was 32.04, the open interest changed by 40 which increased total open position to 373
On 11 Mar JUBLFOOD was trading at 613.00. The strike last trading price was 11.5, which was 3.2 higher than the previous day. The implied volatity was 33.11, the open interest changed by -121 which decreased total open position to 336
On 10 Mar JUBLFOOD was trading at 601.30. The strike last trading price was 7.25, which was -2.3 lower than the previous day. The implied volatity was 35.69, the open interest changed by 74 which increased total open position to 457
On 7 Mar JUBLFOOD was trading at 602.80. The strike last trading price was 9.3, which was -3.85 lower than the previous day. The implied volatity was 32.71, the open interest changed by 75 which increased total open position to 383
On 6 Mar JUBLFOOD was trading at 609.45. The strike last trading price was 12.95, which was -6.05 lower than the previous day. The implied volatity was 34.21, the open interest changed by 105 which increased total open position to 307
On 5 Mar JUBLFOOD was trading at 621.35. The strike last trading price was 18.9, which was 2.5 higher than the previous day. The implied volatity was 36.15, the open interest changed by 38 which increased total open position to 202
On 4 Mar JUBLFOOD was trading at 610.25. The strike last trading price was 15.8, which was -9.9 lower than the previous day. The implied volatity was 37.14, the open interest changed by 55 which increased total open position to 164
On 3 Mar JUBLFOOD was trading at 633.35. The strike last trading price was 26, which was 1.55 higher than the previous day. The implied volatity was 35.37, the open interest changed by 12 which increased total open position to 112
On 28 Feb JUBLFOOD was trading at 626.10. The strike last trading price was 24, which was -55.25 lower than the previous day. The implied volatity was 36.83, the open interest changed by 100 which increased total open position to 100
On 27 Feb JUBLFOOD was trading at 670.90. The strike last trading price was 79.25, 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 26 Feb JUBLFOOD was trading at 679.65. The strike last trading price was 79.25, 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 25 Feb JUBLFOOD was trading at 680.95. The strike last trading price was 79.25, 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 Feb JUBLFOOD was trading at 674.75. The strike last trading price was 79.25, 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 21 Feb JUBLFOOD was trading at 692.35. The strike last trading price was 79.25, 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 20 Feb JUBLFOOD was trading at 713.40. The strike last trading price was 79.25, 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 79.25, 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 79.25, 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 79.25, 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 79.25, 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 79.25, 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
| JUBLFOOD 27MAR2025 630 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.87
Vega: 0.24
Theta: -0.05
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 596.35 | 34.4 | 2.5 | 23.53 | 13 | 0 | 128 |
| 12 Mar | 602.95 | 31.9 | 4.8 | 34.04 | 21 | 0 | 128 |
| 11 Mar | 613.00 | 26.35 | -7.05 | 37.13 | 60 | 3 | 127 |
| 10 Mar | 601.30 | 33.4 | -1.55 | 23.26 | 42 | -13 | 124 |
| 7 Mar | 602.80 | 35.3 | 5.15 | 37.46 | 37 | 0 | 137 |
| 6 Mar | 609.45 | 30.3 | 5.5 | 35.31 | 90 | -13 | 136 |
| 5 Mar | 621.35 | 25 | -7.35 | 35.30 | 217 | 6 | 149 |
| 4 Mar | 610.25 | 32.85 | 11.7 | 38.66 | 565 | -59 | 144 |
| 3 Mar | 633.35 | 20.75 | -4.7 | 36.90 | 616 | 5 | 207 |
| 28 Feb | 626.10 | 25.95 | 17.15 | 36.89 | 2,267 | 91 | 199 |
| 27 Feb | 670.90 | 8.8 | 1.7 | 35.10 | 115 | 14 | 108 |
| 26 Feb | 679.65 | 7.3 | -1 | 34.92 | 67 | 0 | 94 |
| 25 Feb | 680.95 | 7.3 | -1 | 34.92 | 67 | 0 | 94 |
| 24 Feb | 674.75 | 8.4 | -4.9 | 34.17 | 159 | 93 | 93 |
| 21 Feb | 692.35 | 13.3 | 0 | 9.54 | 0 | 0 | 0 |
| 20 Feb | 713.40 | 13.3 | 0 | 11.40 | 0 | 0 | 0 |
| 19 Feb | 709.45 | 13.3 | 0 | 11.12 | 0 | 0 | 0 |
| 18 Feb | 693.05 | 13.3 | 0 | 9.03 | 0 | 0 | 0 |
| 17 Feb | 681.65 | 13.3 | 0 | 7.94 | 0 | 0 | 0 |
| 14 Feb | 669.30 | 13.3 | 0 | 5.97 | 0 | 0 | 0 |
| 13 Feb | 662.10 | 13.3 | 0 | 5.00 | 0 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 630 expiring on 27MAR2025
Delta for 630 PE is -0.87
Historical price for 630 PE is as follows
On 13 Mar JUBLFOOD was trading at 596.35. The strike last trading price was 34.4, which was 2.5 higher than the previous day. The implied volatity was 23.53, the open interest changed by 0 which decreased total open position to 128
On 12 Mar JUBLFOOD was trading at 602.95. The strike last trading price was 31.9, which was 4.8 higher than the previous day. The implied volatity was 34.04, the open interest changed by 0 which decreased total open position to 128
On 11 Mar JUBLFOOD was trading at 613.00. The strike last trading price was 26.35, which was -7.05 lower than the previous day. The implied volatity was 37.13, the open interest changed by 3 which increased total open position to 127
On 10 Mar JUBLFOOD was trading at 601.30. The strike last trading price was 33.4, which was -1.55 lower than the previous day. The implied volatity was 23.26, the open interest changed by -13 which decreased total open position to 124
On 7 Mar JUBLFOOD was trading at 602.80. The strike last trading price was 35.3, which was 5.15 higher than the previous day. The implied volatity was 37.46, the open interest changed by 0 which decreased total open position to 137
On 6 Mar JUBLFOOD was trading at 609.45. The strike last trading price was 30.3, which was 5.5 higher than the previous day. The implied volatity was 35.31, the open interest changed by -13 which decreased total open position to 136
On 5 Mar JUBLFOOD was trading at 621.35. The strike last trading price was 25, which was -7.35 lower than the previous day. The implied volatity was 35.30, the open interest changed by 6 which increased total open position to 149
On 4 Mar JUBLFOOD was trading at 610.25. The strike last trading price was 32.85, which was 11.7 higher than the previous day. The implied volatity was 38.66, the open interest changed by -59 which decreased total open position to 144
On 3 Mar JUBLFOOD was trading at 633.35. The strike last trading price was 20.75, which was -4.7 lower than the previous day. The implied volatity was 36.90, the open interest changed by 5 which increased total open position to 207
On 28 Feb JUBLFOOD was trading at 626.10. The strike last trading price was 25.95, which was 17.15 higher than the previous day. The implied volatity was 36.89, the open interest changed by 91 which increased total open position to 199
On 27 Feb JUBLFOOD was trading at 670.90. The strike last trading price was 8.8, which was 1.7 higher than the previous day. The implied volatity was 35.10, the open interest changed by 14 which increased total open position to 108
On 26 Feb JUBLFOOD was trading at 679.65. The strike last trading price was 7.3, which was -1 lower than the previous day. The implied volatity was 34.92, the open interest changed by 0 which decreased total open position to 94
On 25 Feb JUBLFOOD was trading at 680.95. The strike last trading price was 7.3, which was -1 lower than the previous day. The implied volatity was 34.92, the open interest changed by 0 which decreased total open position to 94
On 24 Feb JUBLFOOD was trading at 674.75. The strike last trading price was 8.4, which was -4.9 lower than the previous day. The implied volatity was 34.17, the open interest changed by 93 which increased total open position to 93
On 21 Feb JUBLFOOD was trading at 692.35. The strike last trading price was 13.3, which was 0 lower than the previous day. The implied volatity was 9.54, 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 13.3, which was 0 lower than the previous day. The implied volatity was 11.40, 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 13.3, which was 0 lower than the previous day. The implied volatity was 11.12, 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 13.3, which was 0 lower than the previous day. The implied volatity was 9.03, 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 13.3, which was 0 lower than the previous day. The implied volatity was 7.94, 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 13.3, which was 0 lower than the previous day. The implied volatity was 5.97, 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 13.3, which was 0 lower than the previous day. The implied volatity was 5.00, the open interest changed by 0 which decreased total open position to 0
