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

608.15 -17.05 (-2.73%)

Back to Option Chain


Historical option data for JUBLFOOD

14 Nov 2024 04:11 PM IST
JUBLFOOD 28NOV2024 640 CE
Delta: 0.19
Vega: 0.33
Theta: -0.32
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 608.15 3.1 -4.30 24.67 2,510 119 840
13 Nov 625.20 7.4 -5.35 24.76 3,999 -41 725
12 Nov 636.85 12.75 6.60 22.69 20,276 548 777
11 Nov 602.00 6.15 -1.25 34.65 1,122 5 216
8 Nov 607.25 7.4 1.30 32.54 484 19 210
7 Nov 596.35 6.1 -2.00 33.70 355 41 191
6 Nov 600.45 8.1 1.40 34.46 468 17 154
5 Nov 591.95 6.7 3.65 36.76 626 68 137
4 Nov 567.10 3.05 -2.60 35.43 220 39 68
1 Nov 577.55 5.65 0.00 0.00 0 14 0
31 Oct 576.00 5.65 0.55 - 52 14 29
30 Oct 578.45 5.1 1.45 - 14 -2 14
29 Oct 575.30 3.65 -1.35 - 18 3 16
28 Oct 585.50 5 -4.15 - 17 12 14
25 Oct 585.25 9.15 1.80 - 1 0 2
24 Oct 600.80 7.35 -5.65 - 1 0 1
23 Oct 606.80 13 0.00 - 0 0 0
22 Oct 615.45 13 -6.50 - 1 0 1
21 Oct 622.55 19.5 -37.70 - 1 0 0
18 Oct 625.00 57.2 0.00 - 0 0 0
17 Oct 612.40 57.2 0.00 - 0 0 0
15 Oct 626.60 57.2 0.00 - 0 0 0
14 Oct 618.35 57.2 0.00 - 0 0 0
11 Oct 629.70 57.2 0.00 - 0 0 0
3 Oct 635.15 57.2 0.00 - 0 0 0
30 Sept 681.90 57.2 0.00 - 0 0 0
27 Sept 688.25 57.2 57.20 - 0 0 0
26 Sept 687.90 0 0.00 - 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 640 expiring on 28NOV2024

Delta for 640 CE is 0.19

Historical price for 640 CE is as follows

On 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 3.1, which was -4.30 lower than the previous day. The implied volatity was 24.67, the open interest changed by 119 which increased total open position to 840


On 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 7.4, which was -5.35 lower than the previous day. The implied volatity was 24.76, the open interest changed by -41 which decreased total open position to 725


On 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 12.75, which was 6.60 higher than the previous day. The implied volatity was 22.69, the open interest changed by 548 which increased total open position to 777


On 11 Nov JUBLFOOD was trading at 602.00. The strike last trading price was 6.15, which was -1.25 lower than the previous day. The implied volatity was 34.65, the open interest changed by 5 which increased total open position to 216


On 8 Nov JUBLFOOD was trading at 607.25. The strike last trading price was 7.4, which was 1.30 higher than the previous day. The implied volatity was 32.54, the open interest changed by 19 which increased total open position to 210


On 7 Nov JUBLFOOD was trading at 596.35. The strike last trading price was 6.1, which was -2.00 lower than the previous day. The implied volatity was 33.70, the open interest changed by 41 which increased total open position to 191


On 6 Nov JUBLFOOD was trading at 600.45. The strike last trading price was 8.1, which was 1.40 higher than the previous day. The implied volatity was 34.46, the open interest changed by 17 which increased total open position to 154


On 5 Nov JUBLFOOD was trading at 591.95. The strike last trading price was 6.7, which was 3.65 higher than the previous day. The implied volatity was 36.76, the open interest changed by 68 which increased total open position to 137


On 4 Nov JUBLFOOD was trading at 567.10. The strike last trading price was 3.05, which was -2.60 lower than the previous day. The implied volatity was 35.43, the open interest changed by 39 which increased total open position to 68


On 1 Nov JUBLFOOD was trading at 577.55. The strike last trading price was 5.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 14 which increased total open position to 0


On 31 Oct JUBLFOOD was trading at 576.00. The strike last trading price was 5.65, which was 0.55 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 5.1, which was 1.45 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 3.65, which was -1.35 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 5, which was -4.15 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 9.15, which was 1.80 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 7.35, which was -5.65 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 13, 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 13, which was -6.50 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 19.5, which was -37.70 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 57.2, 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 57.2, 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 57.2, 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 57.2, 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 57.2, 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 57.2, 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 30 Sept JUBLFOOD was trading at 681.90. The strike last trading price was 57.2, 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 27 Sept JUBLFOOD was trading at 688.25. The strike last trading price was 57.2, which was 57.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept JUBLFOOD was trading at 687.90. 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 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 640 PE
Delta: -0.79
Vega: 0.35
Theta: -0.19
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 608.15 30.5 9.15 26.59 219 -58 195
13 Nov 625.20 21.35 7.15 28.06 1,340 -207 253
12 Nov 636.85 14.2 -29.15 27.86 8,117 447 468
11 Nov 602.00 43.35 3.10 41.21 3 1 20
8 Nov 607.25 40.25 -8.95 37.30 9 3 18
7 Nov 596.35 49.2 3.90 41.92 4 0 15
6 Nov 600.45 45.3 -7.70 40.49 2 -1 15
5 Nov 591.95 53 -27.50 38.15 7 1 15
4 Nov 567.10 80.5 10.40 63.53 8 0 6
1 Nov 577.55 70.1 0.00 0.00 0 5 0
31 Oct 576.00 70.1 14.50 - 5 1 2
30 Oct 578.45 55.6 0.00 - 0 0 0
29 Oct 575.30 55.6 0.00 - 0 1 0
28 Oct 585.50 55.6 19.55 - 1 0 0
25 Oct 585.25 36.05 0.00 - 0 0 0
24 Oct 600.80 36.05 0.00 - 0 0 0
23 Oct 606.80 36.05 0.00 - 0 0 0
22 Oct 615.45 36.05 0.00 - 0 0 0
21 Oct 622.55 36.05 0.00 - 0 0 0
18 Oct 625.00 36.05 0.00 - 0 0 0
17 Oct 612.40 36.05 0.00 - 0 0 0
15 Oct 626.60 36.05 2.05 - 2 0 2
14 Oct 618.35 34 -0.75 - 4 2 2
11 Oct 629.70 34.75 0.00 - 0 0 0
3 Oct 635.15 34.75 0.00 - 0 0 0
30 Sept 681.90 34.75 0.00 - 0 0 0
27 Sept 688.25 34.75 0.00 - 0 0 0
26 Sept 687.90 34.75 0.00 - 0 0 0
18 Sept 675.65 34.75 34.75 - 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 640 expiring on 28NOV2024

Delta for 640 PE is -0.79

Historical price for 640 PE is as follows

On 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 30.5, which was 9.15 higher than the previous day. The implied volatity was 26.59, the open interest changed by -58 which decreased total open position to 195


On 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 21.35, which was 7.15 higher than the previous day. The implied volatity was 28.06, the open interest changed by -207 which decreased total open position to 253


On 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 14.2, which was -29.15 lower than the previous day. The implied volatity was 27.86, the open interest changed by 447 which increased total open position to 468


On 11 Nov JUBLFOOD was trading at 602.00. The strike last trading price was 43.35, which was 3.10 higher than the previous day. The implied volatity was 41.21, the open interest changed by 1 which increased total open position to 20


On 8 Nov JUBLFOOD was trading at 607.25. The strike last trading price was 40.25, which was -8.95 lower than the previous day. The implied volatity was 37.30, the open interest changed by 3 which increased total open position to 18


On 7 Nov JUBLFOOD was trading at 596.35. The strike last trading price was 49.2, which was 3.90 higher than the previous day. The implied volatity was 41.92, the open interest changed by 0 which decreased total open position to 15


On 6 Nov JUBLFOOD was trading at 600.45. The strike last trading price was 45.3, which was -7.70 lower than the previous day. The implied volatity was 40.49, the open interest changed by -1 which decreased total open position to 15


On 5 Nov JUBLFOOD was trading at 591.95. The strike last trading price was 53, which was -27.50 lower than the previous day. The implied volatity was 38.15, the open interest changed by 1 which increased total open position to 15


On 4 Nov JUBLFOOD was trading at 567.10. The strike last trading price was 80.5, which was 10.40 higher than the previous day. The implied volatity was 63.53, the open interest changed by 0 which decreased total open position to 6


On 1 Nov JUBLFOOD was trading at 577.55. The strike last trading price was 70.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0


On 31 Oct JUBLFOOD was trading at 576.00. The strike last trading price was 70.1, which was 14.50 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 55.6, 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 29 Oct JUBLFOOD was trading at 575.30. The strike last trading price was 55.6, 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 28 Oct JUBLFOOD was trading at 585.50. The strike last trading price was 55.6, which was 19.55 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 36.05, 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 36.05, 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 36.05, 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 36.05, 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 36.05, 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 18 Oct JUBLFOOD was trading at 625.00. The strike last trading price was 36.05, 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 36.05, 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 36.05, which was 2.05 higher 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 34, which was -0.75 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 34.75, 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 34.75, 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 30 Sept JUBLFOOD was trading at 681.90. The strike last trading price was 34.75, 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 27 Sept JUBLFOOD was trading at 688.25. The strike last trading price was 34.75, 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 26 Sept JUBLFOOD was trading at 687.90. The strike last trading price was 34.75, 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 18 Sept JUBLFOOD was trading at 675.65. The strike last trading price was 34.75, which was 34.75 higher 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