JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
14 Nov 2024 04:11 PM IST
| JUBLFOOD 28NOV2024 630 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.29
Vega: 0.41
Theta: -0.39
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 608.15 | 4.95 | -6.00 | 23.64 | 2,849 | 263 | 1,027 | |||
| 13 Nov | 625.20 | 10.95 | -7.20 | 23.93 | 3,799 | 409 | 763 | |||
| 12 Nov | 636.85 | 18.15 | 9.50 | 22.08 | 8,150 | 85 | 364 | |||
| 11 Nov | 602.00 | 8.65 | -1.45 | 34.67 | 1,725 | 89 | 283 | |||
| 8 Nov | 607.25 | 10.1 | 1.80 | 32.36 | 553 | 3 | 191 | |||
| 7 Nov | 596.35 | 8.3 | -2.20 | 33.48 | 413 | 2 | 189 | |||
| 6 Nov | 600.45 | 10.5 | 1.85 | 33.86 | 472 | 27 | 192 | |||
| 5 Nov | 591.95 | 8.65 | 4.40 | 36.26 | 743 | 66 | 165 | |||
| 4 Nov | 567.10 | 4.25 | -3.45 | 35.37 | 276 | 58 | 97 | |||
| 1 Nov | 577.55 | 7.7 | 0.40 | 38.03 | 1 | 0 | 39 | |||
| 31 Oct | 576.00 | 7.3 | 1.05 | - | 57 | 3 | 39 | |||
| 30 Oct | 578.45 | 6.25 | 1.35 | - | 37 | 20 | 36 | |||
|
|
||||||||||
| 29 Oct | 575.30 | 4.9 | -3.10 | - | 18 | -1 | 16 | |||
| 28 Oct | 585.50 | 8 | 0.00 | - | 0 | 6 | 0 | |||
| 25 Oct | 585.25 | 8 | -3.80 | - | 21 | 5 | 16 | |||
| 24 Oct | 600.80 | 11.8 | -5.20 | - | 19 | 4 | 11 | |||
| 23 Oct | 606.80 | 17 | -2.00 | - | 1 | 0 | 7 | |||
| 22 Oct | 615.45 | 19 | 0.00 | - | 0 | 6 | 0 | |||
| 21 Oct | 622.55 | 19 | -0.10 | - | 7 | 6 | 7 | |||
| 18 Oct | 625.00 | 19.1 | 2.10 | - | 2 | 1 | 1 | |||
| 17 Oct | 612.40 | 17 | -45.70 | - | 4 | 0 | 1 | |||
| 15 Oct | 626.60 | 62.7 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 618.35 | 62.7 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 629.70 | 62.7 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 635.15 | 62.7 | 62.70 | - | 0 | 0 | 0 | |||
| 18 Sept | 675.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 675.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 664.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 679.05 | 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 630 expiring on 28NOV2024
Delta for 630 CE is 0.29
Historical price for 630 CE is as follows
On 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 4.95, which was -6.00 lower than the previous day. The implied volatity was 23.64, the open interest changed by 263 which increased total open position to 1027
On 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 10.95, which was -7.20 lower than the previous day. The implied volatity was 23.93, the open interest changed by 409 which increased total open position to 763
On 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 18.15, which was 9.50 higher than the previous day. The implied volatity was 22.08, the open interest changed by 85 which increased total open position to 364
On 11 Nov JUBLFOOD was trading at 602.00. The strike last trading price was 8.65, which was -1.45 lower than the previous day. The implied volatity was 34.67, the open interest changed by 89 which increased total open position to 283
On 8 Nov JUBLFOOD was trading at 607.25. The strike last trading price was 10.1, which was 1.80 higher than the previous day. The implied volatity was 32.36, the open interest changed by 3 which increased total open position to 191
On 7 Nov JUBLFOOD was trading at 596.35. The strike last trading price was 8.3, which was -2.20 lower than the previous day. The implied volatity was 33.48, the open interest changed by 2 which increased total open position to 189
On 6 Nov JUBLFOOD was trading at 600.45. The strike last trading price was 10.5, which was 1.85 higher than the previous day. The implied volatity was 33.86, the open interest changed by 27 which increased total open position to 192
On 5 Nov JUBLFOOD was trading at 591.95. The strike last trading price was 8.65, which was 4.40 higher than the previous day. The implied volatity was 36.26, the open interest changed by 66 which increased total open position to 165
On 4 Nov JUBLFOOD was trading at 567.10. The strike last trading price was 4.25, which was -3.45 lower than the previous day. The implied volatity was 35.37, the open interest changed by 58 which increased total open position to 97
On 1 Nov JUBLFOOD was trading at 577.55. The strike last trading price was 7.7, which was 0.40 higher than the previous day. The implied volatity was 38.03, the open interest changed by 0 which decreased total open position to 39
On 31 Oct JUBLFOOD was trading at 576.00. The strike last trading price was 7.3, which was 1.05 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 6.25, which was 1.35 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 4.9, 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 8, 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 25 Oct JUBLFOOD was trading at 585.25. The strike last trading price was 8, which was -3.80 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 11.8, which was -5.20 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 17, which was -2.00 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 19, 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 21 Oct JUBLFOOD was trading at 622.55. The strike last trading price was 19, which was -0.10 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 19.1, which was 2.10 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 17, which was -45.70 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 62.7, 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 62.7, 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 62.7, 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 62.7, which was 62.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept JUBLFOOD was trading at 675.65. 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 17 Sept JUBLFOOD was trading at 675.45. 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 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 13 Sept JUBLFOOD was trading at 679.05. 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 630 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.70
Vega: 0.41
Theta: -0.25
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 608.15 | 22.3 | 6.65 | 25.01 | 830 | -137 | 409 |
| 13 Nov | 625.20 | 15.65 | 5.80 | 28.46 | 2,917 | -102 | 546 |
| 12 Nov | 636.85 | 9.85 | -23.60 | 28.01 | 6,847 | 585 | 650 |
| 11 Nov | 602.00 | 33.45 | 0.80 | 35.39 | 86 | 19 | 64 |
| 8 Nov | 607.25 | 32.65 | -10.85 | 36.05 | 39 | 4 | 45 |
| 7 Nov | 596.35 | 43.5 | 5.65 | 44.84 | 2 | 0 | 41 |
| 6 Nov | 600.45 | 37.85 | -5.70 | 39.61 | 24 | -3 | 41 |
| 5 Nov | 591.95 | 43.55 | -16.45 | 34.53 | 8 | 2 | 43 |
| 4 Nov | 567.10 | 60 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 577.55 | 60 | 0.00 | 0.00 | 0 | 2 | 0 |
| 31 Oct | 576.00 | 60 | 8.00 | - | 2 | 0 | 39 |
| 30 Oct | 578.45 | 52 | -16.00 | - | 30 | 0 | 9 |
| 29 Oct | 575.30 | 68 | 13.10 | - | 1 | 0 | 8 |
| 28 Oct | 585.50 | 54.9 | 22.90 | - | 4 | 7 | 7 |
| 25 Oct | 585.25 | 32 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 600.80 | 32 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 606.80 | 32 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 615.45 | 32 | 2.00 | - | 2 | 0 | 4 |
| 21 Oct | 622.55 | 30 | 3.00 | - | 1 | 0 | 3 |
| 18 Oct | 625.00 | 27 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 612.40 | 27 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 626.60 | 27 | -3.45 | - | 3 | 0 | 0 |
| 14 Oct | 618.35 | 30.45 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 629.70 | 30.45 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 635.15 | 30.45 | 30.45 | - | 0 | 0 | 0 |
| 18 Sept | 675.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 675.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 664.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 679.05 | 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 630 expiring on 28NOV2024
Delta for 630 PE is -0.70
Historical price for 630 PE is as follows
On 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 22.3, which was 6.65 higher than the previous day. The implied volatity was 25.01, the open interest changed by -137 which decreased total open position to 409
On 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 15.65, which was 5.80 higher than the previous day. The implied volatity was 28.46, the open interest changed by -102 which decreased total open position to 546
On 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 9.85, which was -23.60 lower than the previous day. The implied volatity was 28.01, the open interest changed by 585 which increased total open position to 650
On 11 Nov JUBLFOOD was trading at 602.00. The strike last trading price was 33.45, which was 0.80 higher than the previous day. The implied volatity was 35.39, the open interest changed by 19 which increased total open position to 64
On 8 Nov JUBLFOOD was trading at 607.25. The strike last trading price was 32.65, which was -10.85 lower than the previous day. The implied volatity was 36.05, the open interest changed by 4 which increased total open position to 45
On 7 Nov JUBLFOOD was trading at 596.35. The strike last trading price was 43.5, which was 5.65 higher than the previous day. The implied volatity was 44.84, the open interest changed by 0 which decreased total open position to 41
On 6 Nov JUBLFOOD was trading at 600.45. The strike last trading price was 37.85, which was -5.70 lower than the previous day. The implied volatity was 39.61, the open interest changed by -3 which decreased total open position to 41
On 5 Nov JUBLFOOD was trading at 591.95. The strike last trading price was 43.55, which was -16.45 lower than the previous day. The implied volatity was 34.53, the open interest changed by 2 which increased total open position to 43
On 4 Nov JUBLFOOD was trading at 567.10. The strike last trading price was 60, 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 1 Nov JUBLFOOD was trading at 577.55. The strike last trading price was 60, which was 0.00 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 31 Oct JUBLFOOD was trading at 576.00. The strike last trading price was 60, which was 8.00 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 52, which was -16.00 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 68, which was 13.10 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 54.9, which was 22.90 higher 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 32, 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 24 Oct JUBLFOOD was trading at 600.80. The strike last trading price was 32, 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 23 Oct JUBLFOOD was trading at 606.80. The strike last trading price was 32, 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 22 Oct JUBLFOOD was trading at 615.45. The strike last trading price was 32, which was 2.00 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 30, 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 18 Oct JUBLFOOD was trading at 625.00. The strike last trading price was 27, 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 17 Oct JUBLFOOD was trading at 612.40. The strike last trading price was 27, 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 27, which was -3.45 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 30.45, 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 30.45, 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 30.45, which was 30.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept JUBLFOOD was trading at 675.65. 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 17 Sept JUBLFOOD was trading at 675.45. 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 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 13 Sept JUBLFOOD was trading at 679.05. 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
