JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
20 Dec 2024 04:11 PM IST
| JUBLFOOD 26DEC2024 650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.84
Vega: 0.21
Theta: -0.63
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 672.70 | 25.55 | -8.30 | 27.92 | 65 | -12 | 131 | |||
| 19 Dec | 679.35 | 33.85 | 9.50 | 46.02 | 19 | -11 | 143 | |||
| 18 Dec | 675.80 | 24.35 | -14.30 | - | 9 | -1 | 154 | |||
| 17 Dec | 682.90 | 38.65 | -2.30 | 37.02 | 32 | -4 | 155 | |||
| 16 Dec | 686.55 | 40.95 | 3.65 | 32.15 | 47 | -30 | 159 | |||
| 13 Dec | 681.30 | 37.3 | 6.40 | 30.34 | 156 | -3 | 190 | |||
| 12 Dec | 672.10 | 30.9 | -31.65 | 32.19 | 129 | -14 | 194 | |||
| 11 Dec | 707.80 | 62.55 | 7.35 | 27.98 | 33 | 0 | 209 | |||
| 10 Dec | 702.20 | 55.2 | 7.20 | - | 19 | -9 | 207 | |||
| 9 Dec | 694.70 | 48 | -1.30 | - | 42 | -1 | 216 | |||
| 6 Dec | 694.50 | 49.3 | 25.70 | 19.58 | 812 | -197 | 227 | |||
| 5 Dec | 662.05 | 23.6 | 1.50 | 21.77 | 389 | -71 | 426 | |||
| 4 Dec | 660.15 | 22.1 | 1.80 | 22.66 | 1,194 | -127 | 492 | |||
| 3 Dec | 657.05 | 20.3 | -0.55 | 24.67 | 934 | 27 | 621 | |||
| 2 Dec | 651.90 | 20.85 | 2.45 | 26.08 | 1,060 | -22 | 600 | |||
|
|
||||||||||
| 29 Nov | 644.55 | 18.4 | -0.60 | 27.78 | 811 | 103 | 626 | |||
| 28 Nov | 642.30 | 19 | -4.45 | 28.39 | 1,212 | 160 | 524 | |||
| 27 Nov | 651.20 | 23.45 | 2.55 | 27.38 | 843 | 39 | 366 | |||
| 26 Nov | 646.90 | 20.9 | 5.40 | 28.09 | 1,294 | 123 | 325 | |||
| 25 Nov | 632.75 | 15.5 | -4.75 | 27.08 | 559 | 118 | 201 | |||
| 22 Nov | 637.65 | 20.25 | 12.50 | 26.66 | 441 | 32 | 115 | |||
| 21 Nov | 610.20 | 7.75 | -0.85 | 26.21 | 77 | 2 | 84 | |||
| 20 Nov | 613.05 | 8.6 | 0.00 | 26.41 | 70 | 9 | 82 | |||
| 19 Nov | 613.05 | 8.6 | 1.00 | 26.41 | 70 | 9 | 82 | |||
| 18 Nov | 607.15 | 7.6 | -1.70 | 25.99 | 21 | 3 | 72 | |||
| 14 Nov | 608.15 | 9.3 | -2.90 | 25.44 | 99 | 19 | 70 | |||
| 13 Nov | 625.20 | 12.2 | -6.05 | 22.69 | 37 | 6 | 50 | |||
| 12 Nov | 636.85 | 18.25 | 22.61 | 206 | 45 | 45 | ||||
For Jubilant Foodworks Ltd - strike price 650 expiring on 26DEC2024
Delta for 650 CE is 0.84
Historical price for 650 CE is as follows
On 20 Dec JUBLFOOD was trading at 672.70. The strike last trading price was 25.55, which was -8.30 lower than the previous day. The implied volatity was 27.92, the open interest changed by -12 which decreased total open position to 131
On 19 Dec JUBLFOOD was trading at 679.35. The strike last trading price was 33.85, which was 9.50 higher than the previous day. The implied volatity was 46.02, the open interest changed by -11 which decreased total open position to 143
On 18 Dec JUBLFOOD was trading at 675.80. The strike last trading price was 24.35, which was -14.30 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 154
On 17 Dec JUBLFOOD was trading at 682.90. The strike last trading price was 38.65, which was -2.30 lower than the previous day. The implied volatity was 37.02, the open interest changed by -4 which decreased total open position to 155
On 16 Dec JUBLFOOD was trading at 686.55. The strike last trading price was 40.95, which was 3.65 higher than the previous day. The implied volatity was 32.15, the open interest changed by -30 which decreased total open position to 159
On 13 Dec JUBLFOOD was trading at 681.30. The strike last trading price was 37.3, which was 6.40 higher than the previous day. The implied volatity was 30.34, the open interest changed by -3 which decreased total open position to 190
On 12 Dec JUBLFOOD was trading at 672.10. The strike last trading price was 30.9, which was -31.65 lower than the previous day. The implied volatity was 32.19, the open interest changed by -14 which decreased total open position to 194
On 11 Dec JUBLFOOD was trading at 707.80. The strike last trading price was 62.55, which was 7.35 higher than the previous day. The implied volatity was 27.98, the open interest changed by 0 which decreased total open position to 209
On 10 Dec JUBLFOOD was trading at 702.20. The strike last trading price was 55.2, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 207
On 9 Dec JUBLFOOD was trading at 694.70. The strike last trading price was 48, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 216
On 6 Dec JUBLFOOD was trading at 694.50. The strike last trading price was 49.3, which was 25.70 higher than the previous day. The implied volatity was 19.58, the open interest changed by -197 which decreased total open position to 227
On 5 Dec JUBLFOOD was trading at 662.05. The strike last trading price was 23.6, which was 1.50 higher than the previous day. The implied volatity was 21.77, the open interest changed by -71 which decreased total open position to 426
On 4 Dec JUBLFOOD was trading at 660.15. The strike last trading price was 22.1, which was 1.80 higher than the previous day. The implied volatity was 22.66, the open interest changed by -127 which decreased total open position to 492
On 3 Dec JUBLFOOD was trading at 657.05. The strike last trading price was 20.3, which was -0.55 lower than the previous day. The implied volatity was 24.67, the open interest changed by 27 which increased total open position to 621
On 2 Dec JUBLFOOD was trading at 651.90. The strike last trading price was 20.85, which was 2.45 higher than the previous day. The implied volatity was 26.08, the open interest changed by -22 which decreased total open position to 600
On 29 Nov JUBLFOOD was trading at 644.55. The strike last trading price was 18.4, which was -0.60 lower than the previous day. The implied volatity was 27.78, the open interest changed by 103 which increased total open position to 626
On 28 Nov JUBLFOOD was trading at 642.30. The strike last trading price was 19, which was -4.45 lower than the previous day. The implied volatity was 28.39, the open interest changed by 160 which increased total open position to 524
On 27 Nov JUBLFOOD was trading at 651.20. The strike last trading price was 23.45, which was 2.55 higher than the previous day. The implied volatity was 27.38, the open interest changed by 39 which increased total open position to 366
On 26 Nov JUBLFOOD was trading at 646.90. The strike last trading price was 20.9, which was 5.40 higher than the previous day. The implied volatity was 28.09, the open interest changed by 123 which increased total open position to 325
On 25 Nov JUBLFOOD was trading at 632.75. The strike last trading price was 15.5, which was -4.75 lower than the previous day. The implied volatity was 27.08, the open interest changed by 118 which increased total open position to 201
On 22 Nov JUBLFOOD was trading at 637.65. The strike last trading price was 20.25, which was 12.50 higher than the previous day. The implied volatity was 26.66, the open interest changed by 32 which increased total open position to 115
On 21 Nov JUBLFOOD was trading at 610.20. The strike last trading price was 7.75, which was -0.85 lower than the previous day. The implied volatity was 26.21, the open interest changed by 2 which increased total open position to 84
On 20 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 8.6, which was 0.00 lower than the previous day. The implied volatity was 26.41, the open interest changed by 9 which increased total open position to 82
On 19 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 8.6, which was 1.00 higher than the previous day. The implied volatity was 26.41, the open interest changed by 9 which increased total open position to 82
On 18 Nov JUBLFOOD was trading at 607.15. The strike last trading price was 7.6, which was -1.70 lower than the previous day. The implied volatity was 25.99, the open interest changed by 3 which increased total open position to 72
On 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 9.3, which was -2.90 lower than the previous day. The implied volatity was 25.44, the open interest changed by 19 which increased total open position to 70
On 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 12.2, which was -6.05 lower than the previous day. The implied volatity was 22.69, the open interest changed by 6 which increased total open position to 50
On 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 18.25, which was lower than the previous day. The implied volatity was 22.61, the open interest changed by 45 which increased total open position to 45
| JUBLFOOD 26DEC2024 650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 0.18
Theta: -0.33
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 672.70 | 1.3 | -0.35 | 24.35 | 1,092 | 1 | 622 |
| 19 Dec | 679.35 | 1.65 | -0.35 | 26.76 | 1,256 | 50 | 629 |
| 18 Dec | 675.80 | 2 | 0.10 | 27.38 | 992 | 94 | 579 |
| 17 Dec | 682.90 | 1.9 | -0.30 | 29.02 | 992 | 17 | 486 |
| 16 Dec | 686.55 | 2.2 | -1.05 | 30.80 | 658 | -38 | 475 |
| 13 Dec | 681.30 | 3.25 | -2.95 | 28.10 | 3,035 | 30 | 514 |
| 12 Dec | 672.10 | 6.2 | 4.75 | 29.39 | 3,392 | 139 | 486 |
| 11 Dec | 707.80 | 1.45 | -0.40 | 31.24 | 733 | -19 | 347 |
| 10 Dec | 702.20 | 1.85 | -0.90 | 30.18 | 863 | -105 | 366 |
| 9 Dec | 694.70 | 2.75 | -0.30 | 29.37 | 918 | -28 | 473 |
| 6 Dec | 694.50 | 3.05 | -6.85 | 28.19 | 2,398 | 108 | 514 |
| 5 Dec | 662.05 | 9.9 | -2.35 | 27.09 | 379 | -4 | 408 |
| 4 Dec | 660.15 | 12.25 | -1.15 | 28.37 | 646 | -37 | 414 |
| 3 Dec | 657.05 | 13.4 | -1.75 | 26.21 | 332 | 35 | 451 |
| 2 Dec | 651.90 | 15.15 | -4.60 | 27.55 | 380 | 27 | 414 |
| 29 Nov | 644.55 | 19.75 | -1.20 | 26.76 | 310 | 76 | 384 |
| 28 Nov | 642.30 | 20.95 | 1.50 | 27.71 | 625 | 163 | 308 |
| 27 Nov | 651.20 | 19.45 | -4.55 | 31.04 | 202 | 12 | 146 |
| 26 Nov | 646.90 | 24 | -4.95 | 32.80 | 206 | 30 | 134 |
| 25 Nov | 632.75 | 28.95 | 2.45 | 31.73 | 76 | 68 | 104 |
| 22 Nov | 637.65 | 26.5 | -21.50 | 33.02 | 58 | 36 | 72 |
| 21 Nov | 610.20 | 48 | 3.45 | 36.21 | 23 | 2 | 16 |
| 20 Nov | 613.05 | 44.55 | 0.00 | 31.23 | 2 | 0 | 14 |
| 19 Nov | 613.05 | 44.55 | -0.80 | 31.23 | 2 | 0 | 14 |
| 18 Nov | 607.15 | 45.35 | -4.65 | 28.37 | 3 | 2 | 14 |
| 14 Nov | 608.15 | 50 | 11.45 | 37.31 | 2 | 0 | 13 |
| 13 Nov | 625.20 | 38.55 | 7.10 | 33.48 | 11 | 3 | 10 |
| 12 Nov | 636.85 | 31.45 | 33.34 | 22 | 8 | 8 | |
For Jubilant Foodworks Ltd - strike price 650 expiring on 26DEC2024
Delta for 650 PE is -0.12
Historical price for 650 PE is as follows
On 20 Dec JUBLFOOD was trading at 672.70. The strike last trading price was 1.3, which was -0.35 lower than the previous day. The implied volatity was 24.35, the open interest changed by 1 which increased total open position to 622
On 19 Dec JUBLFOOD was trading at 679.35. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was 26.76, the open interest changed by 50 which increased total open position to 629
On 18 Dec JUBLFOOD was trading at 675.80. The strike last trading price was 2, which was 0.10 higher than the previous day. The implied volatity was 27.38, the open interest changed by 94 which increased total open position to 579
On 17 Dec JUBLFOOD was trading at 682.90. The strike last trading price was 1.9, which was -0.30 lower than the previous day. The implied volatity was 29.02, the open interest changed by 17 which increased total open position to 486
On 16 Dec JUBLFOOD was trading at 686.55. The strike last trading price was 2.2, which was -1.05 lower than the previous day. The implied volatity was 30.80, the open interest changed by -38 which decreased total open position to 475
On 13 Dec JUBLFOOD was trading at 681.30. The strike last trading price was 3.25, which was -2.95 lower than the previous day. The implied volatity was 28.10, the open interest changed by 30 which increased total open position to 514
On 12 Dec JUBLFOOD was trading at 672.10. The strike last trading price was 6.2, which was 4.75 higher than the previous day. The implied volatity was 29.39, the open interest changed by 139 which increased total open position to 486
On 11 Dec JUBLFOOD was trading at 707.80. The strike last trading price was 1.45, which was -0.40 lower than the previous day. The implied volatity was 31.24, the open interest changed by -19 which decreased total open position to 347
On 10 Dec JUBLFOOD was trading at 702.20. The strike last trading price was 1.85, which was -0.90 lower than the previous day. The implied volatity was 30.18, the open interest changed by -105 which decreased total open position to 366
On 9 Dec JUBLFOOD was trading at 694.70. The strike last trading price was 2.75, which was -0.30 lower than the previous day. The implied volatity was 29.37, the open interest changed by -28 which decreased total open position to 473
On 6 Dec JUBLFOOD was trading at 694.50. The strike last trading price was 3.05, which was -6.85 lower than the previous day. The implied volatity was 28.19, the open interest changed by 108 which increased total open position to 514
On 5 Dec JUBLFOOD was trading at 662.05. The strike last trading price was 9.9, which was -2.35 lower than the previous day. The implied volatity was 27.09, the open interest changed by -4 which decreased total open position to 408
On 4 Dec JUBLFOOD was trading at 660.15. The strike last trading price was 12.25, which was -1.15 lower than the previous day. The implied volatity was 28.37, the open interest changed by -37 which decreased total open position to 414
On 3 Dec JUBLFOOD was trading at 657.05. The strike last trading price was 13.4, which was -1.75 lower than the previous day. The implied volatity was 26.21, the open interest changed by 35 which increased total open position to 451
On 2 Dec JUBLFOOD was trading at 651.90. The strike last trading price was 15.15, which was -4.60 lower than the previous day. The implied volatity was 27.55, the open interest changed by 27 which increased total open position to 414
On 29 Nov JUBLFOOD was trading at 644.55. The strike last trading price was 19.75, which was -1.20 lower than the previous day. The implied volatity was 26.76, the open interest changed by 76 which increased total open position to 384
On 28 Nov JUBLFOOD was trading at 642.30. The strike last trading price was 20.95, which was 1.50 higher than the previous day. The implied volatity was 27.71, the open interest changed by 163 which increased total open position to 308
On 27 Nov JUBLFOOD was trading at 651.20. The strike last trading price was 19.45, which was -4.55 lower than the previous day. The implied volatity was 31.04, the open interest changed by 12 which increased total open position to 146
On 26 Nov JUBLFOOD was trading at 646.90. The strike last trading price was 24, which was -4.95 lower than the previous day. The implied volatity was 32.80, the open interest changed by 30 which increased total open position to 134
On 25 Nov JUBLFOOD was trading at 632.75. The strike last trading price was 28.95, which was 2.45 higher than the previous day. The implied volatity was 31.73, the open interest changed by 68 which increased total open position to 104
On 22 Nov JUBLFOOD was trading at 637.65. The strike last trading price was 26.5, which was -21.50 lower than the previous day. The implied volatity was 33.02, the open interest changed by 36 which increased total open position to 72
On 21 Nov JUBLFOOD was trading at 610.20. The strike last trading price was 48, which was 3.45 higher than the previous day. The implied volatity was 36.21, the open interest changed by 2 which increased total open position to 16
On 20 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 44.55, which was 0.00 lower than the previous day. The implied volatity was 31.23, the open interest changed by 0 which decreased total open position to 14
On 19 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 44.55, which was -0.80 lower than the previous day. The implied volatity was 31.23, the open interest changed by 0 which decreased total open position to 14
On 18 Nov JUBLFOOD was trading at 607.15. The strike last trading price was 45.35, which was -4.65 lower than the previous day. The implied volatity was 28.37, the open interest changed by 2 which increased total open position to 14
On 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 50, which was 11.45 higher than the previous day. The implied volatity was 37.31, the open interest changed by 0 which decreased total open position to 13
On 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 38.55, which was 7.10 higher than the previous day. The implied volatity was 33.48, the open interest changed by 3 which increased total open position to 10
On 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 31.45, which was lower than the previous day. The implied volatity was 33.34, the open interest changed by 8 which increased total open position to 8
