`
[--[65.84.65.76]--]
JUBLFOOD
Jubilant Foodworks Ltd

610.2 -2.84 (-0.46%)

Back to Option Chain


Historical option data for JUBLFOOD

21 Nov 2024 04:11 PM IST
JUBLFOOD 28NOV2024 630 CE
Delta: 0.21
Vega: 0.24
Theta: -0.48
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
21 Nov 610.20 2.5 -1.15 25.94 1,490 83 1,247
20 Nov 613.05 3.65 0.00 26.11 2,754 161 1,166
19 Nov 613.05 3.65 0.10 26.11 2,754 163 1,166
18 Nov 607.15 3.55 -1.40 27.16 2,768 -9 1,016
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 0.21

Historical price for 630 CE is as follows

On 21 Nov JUBLFOOD was trading at 610.20. The strike last trading price was 2.5, which was -1.15 lower than the previous day. The implied volatity was 25.94, the open interest changed by 83 which increased total open position to 1247


On 20 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 3.65, which was 0.00 lower than the previous day. The implied volatity was 26.11, the open interest changed by 161 which increased total open position to 1166


On 19 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 3.65, which was 0.10 higher than the previous day. The implied volatity was 26.11, the open interest changed by 163 which increased total open position to 1166


On 18 Nov JUBLFOOD was trading at 607.15. The strike last trading price was 3.55, which was -1.40 lower than the previous day. The implied volatity was 27.16, the open interest changed by -9 which decreased total open position to 1016


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: -0.78
Vega: 0.25
Theta: -0.36
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
21 Nov 610.20 21.55 1.30 27.59 102 -14 262
20 Nov 613.05 20.25 0.00 22.36 407 -48 276
19 Nov 613.05 20.25 -4.25 22.36 407 -48 276
18 Nov 607.15 24.5 2.20 26.24 348 -84 325
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 -0.78

Historical price for 630 PE is as follows

On 21 Nov JUBLFOOD was trading at 610.20. The strike last trading price was 21.55, which was 1.30 higher than the previous day. The implied volatity was 27.59, the open interest changed by -14 which decreased total open position to 262


On 20 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 20.25, which was 0.00 lower than the previous day. The implied volatity was 22.36, the open interest changed by -48 which decreased total open position to 276


On 19 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 20.25, which was -4.25 lower than the previous day. The implied volatity was 22.36, the open interest changed by -48 which decreased total open position to 276


On 18 Nov JUBLFOOD was trading at 607.15. The strike last trading price was 24.5, which was 2.20 higher than the previous day. The implied volatity was 26.24, the open interest changed by -84 which decreased total open position to 325


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