JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
26 Dec 2024 04:11 PM IST
| JUBLFOOD 30JAN2025 650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.87
Vega: 0.46
Theta: -0.32
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 703.90 | 63.15 | 0.05 | 26.01 | 23 | 20 | 32 | |||
|
|
||||||||||
| 24 Dec | 704.15 | 63.1 | 13.10 | 27.05 | 12 | 7 | 11 | |||
| 23 Dec | 691.65 | 50 | 6.50 | 11.99 | 2 | 1 | 3 | |||
| 20 Dec | 672.70 | 43.5 | -1.00 | 29.31 | 1 | 0 | 1 | |||
| 19 Dec | 679.35 | 44.5 | 6.70 | 27.13 | 1 | 0 | 0 | |||
| 18 Dec | 675.80 | 37.8 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 682.90 | 37.8 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 686.55 | 37.8 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 681.30 | 37.8 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 672.10 | 37.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 707.80 | 37.8 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 694.70 | 37.8 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 694.50 | 37.8 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 662.05 | 37.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 660.15 | 37.8 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 657.05 | 37.8 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 651.90 | 37.8 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 644.55 | 37.8 | - | 0 | 0 | 0 | ||||
For Jubilant Foodworks Ltd - strike price 650 expiring on 30JAN2025
Delta for 650 CE is 0.87
Historical price for 650 CE is as follows
On 26 Dec JUBLFOOD was trading at 703.90. The strike last trading price was 63.15, which was 0.05 higher than the previous day. The implied volatity was 26.01, the open interest changed by 20 which increased total open position to 32
On 24 Dec JUBLFOOD was trading at 704.15. The strike last trading price was 63.1, which was 13.10 higher than the previous day. The implied volatity was 27.05, the open interest changed by 7 which increased total open position to 11
On 23 Dec JUBLFOOD was trading at 691.65. The strike last trading price was 50, which was 6.50 higher than the previous day. The implied volatity was 11.99, the open interest changed by 1 which increased total open position to 3
On 20 Dec JUBLFOOD was trading at 672.70. The strike last trading price was 43.5, which was -1.00 lower than the previous day. The implied volatity was 29.31, the open interest changed by 0 which decreased total open position to 1
On 19 Dec JUBLFOOD was trading at 679.35. The strike last trading price was 44.5, which was 6.70 higher than the previous day. The implied volatity was 27.13, the open interest changed by 0 which decreased total open position to 0
On 18 Dec JUBLFOOD was trading at 675.80. The strike last trading price was 37.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Dec JUBLFOOD was trading at 682.90. The strike last trading price was 37.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Dec JUBLFOOD was trading at 686.55. The strike last trading price was 37.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Dec JUBLFOOD was trading at 681.30. The strike last trading price was 37.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec JUBLFOOD was trading at 672.10. The strike last trading price was 37.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec JUBLFOOD was trading at 707.80. The strike last trading price was 37.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec JUBLFOOD was trading at 694.70. The strike last trading price was 37.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Dec JUBLFOOD was trading at 694.50. The strike last trading price was 37.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec JUBLFOOD was trading at 662.05. The strike last trading price was 37.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec JUBLFOOD was trading at 660.15. The strike last trading price was 37.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec JUBLFOOD was trading at 657.05. The strike last trading price was 37.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec JUBLFOOD was trading at 651.90. The strike last trading price was 37.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Nov JUBLFOOD was trading at 644.55. The strike last trading price was 37.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| JUBLFOOD 30JAN2025 650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.15
Vega: 0.52
Theta: -0.19
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 703.90 | 5.35 | -0.25 | 29.30 | 346 | 11 | 199 |
| 24 Dec | 704.15 | 5.6 | -2.75 | 28.67 | 240 | 120 | 193 |
| 23 Dec | 691.65 | 8.35 | -6.15 | 30.25 | 107 | 19 | 72 |
| 20 Dec | 672.70 | 14.5 | 3.50 | 30.49 | 43 | 4 | 53 |
| 19 Dec | 679.35 | 11 | 0.40 | 27.05 | 25 | 12 | 48 |
| 18 Dec | 675.80 | 10.6 | -0.70 | 26.64 | 19 | 11 | 35 |
| 17 Dec | 682.90 | 11.3 | 1.30 | 29.40 | 13 | 5 | 24 |
| 16 Dec | 686.55 | 10 | -2.55 | 28.56 | 4 | 3 | 18 |
| 13 Dec | 681.30 | 12.55 | -2.95 | 29.26 | 17 | 8 | 16 |
| 12 Dec | 672.10 | 15.5 | 7.50 | 29.06 | 9 | 4 | 7 |
| 11 Dec | 707.80 | 8 | -29.35 | 30.80 | 2 | 1 | 2 |
| 9 Dec | 694.70 | 37.35 | 0.00 | 5.86 | 0 | 0 | 0 |
| 6 Dec | 694.50 | 37.35 | 0.00 | 5.76 | 0 | 0 | 0 |
| 5 Dec | 662.05 | 37.35 | 0.00 | 2.54 | 0 | 0 | 0 |
| 4 Dec | 660.15 | 37.35 | 0.00 | 2.38 | 0 | 0 | 0 |
| 3 Dec | 657.05 | 37.35 | 0.00 | 1.69 | 0 | 0 | 0 |
| 2 Dec | 651.90 | 37.35 | 0.00 | 1.53 | 0 | 0 | 0 |
| 29 Nov | 644.55 | 37.35 | 0.65 | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 650 expiring on 30JAN2025
Delta for 650 PE is -0.15
Historical price for 650 PE is as follows
On 26 Dec JUBLFOOD was trading at 703.90. The strike last trading price was 5.35, which was -0.25 lower than the previous day. The implied volatity was 29.30, the open interest changed by 11 which increased total open position to 199
On 24 Dec JUBLFOOD was trading at 704.15. The strike last trading price was 5.6, which was -2.75 lower than the previous day. The implied volatity was 28.67, the open interest changed by 120 which increased total open position to 193
On 23 Dec JUBLFOOD was trading at 691.65. The strike last trading price was 8.35, which was -6.15 lower than the previous day. The implied volatity was 30.25, the open interest changed by 19 which increased total open position to 72
On 20 Dec JUBLFOOD was trading at 672.70. The strike last trading price was 14.5, which was 3.50 higher than the previous day. The implied volatity was 30.49, the open interest changed by 4 which increased total open position to 53
On 19 Dec JUBLFOOD was trading at 679.35. The strike last trading price was 11, which was 0.40 higher than the previous day. The implied volatity was 27.05, the open interest changed by 12 which increased total open position to 48
On 18 Dec JUBLFOOD was trading at 675.80. The strike last trading price was 10.6, which was -0.70 lower than the previous day. The implied volatity was 26.64, the open interest changed by 11 which increased total open position to 35
On 17 Dec JUBLFOOD was trading at 682.90. The strike last trading price was 11.3, which was 1.30 higher than the previous day. The implied volatity was 29.40, the open interest changed by 5 which increased total open position to 24
On 16 Dec JUBLFOOD was trading at 686.55. The strike last trading price was 10, which was -2.55 lower than the previous day. The implied volatity was 28.56, the open interest changed by 3 which increased total open position to 18
On 13 Dec JUBLFOOD was trading at 681.30. The strike last trading price was 12.55, which was -2.95 lower than the previous day. The implied volatity was 29.26, the open interest changed by 8 which increased total open position to 16
On 12 Dec JUBLFOOD was trading at 672.10. The strike last trading price was 15.5, which was 7.50 higher than the previous day. The implied volatity was 29.06, the open interest changed by 4 which increased total open position to 7
On 11 Dec JUBLFOOD was trading at 707.80. The strike last trading price was 8, which was -29.35 lower than the previous day. The implied volatity was 30.80, the open interest changed by 1 which increased total open position to 2
On 9 Dec JUBLFOOD was trading at 694.70. The strike last trading price was 37.35, which was 0.00 lower than the previous day. The implied volatity was 5.86, the open interest changed by 0 which decreased total open position to 0
On 6 Dec JUBLFOOD was trading at 694.50. The strike last trading price was 37.35, which was 0.00 lower than the previous day. The implied volatity was 5.76, the open interest changed by 0 which decreased total open position to 0
On 5 Dec JUBLFOOD was trading at 662.05. The strike last trading price was 37.35, which was 0.00 lower than the previous day. The implied volatity was 2.54, the open interest changed by 0 which decreased total open position to 0
On 4 Dec JUBLFOOD was trading at 660.15. The strike last trading price was 37.35, which was 0.00 lower than the previous day. The implied volatity was 2.38, the open interest changed by 0 which decreased total open position to 0
On 3 Dec JUBLFOOD was trading at 657.05. The strike last trading price was 37.35, which was 0.00 lower than the previous day. The implied volatity was 1.69, the open interest changed by 0 which decreased total open position to 0
On 2 Dec JUBLFOOD was trading at 651.90. The strike last trading price was 37.35, which was 0.00 lower than the previous day. The implied volatity was 1.53, the open interest changed by 0 which decreased total open position to 0
On 29 Nov JUBLFOOD was trading at 644.55. The strike last trading price was 37.35, which was lower than the previous day. The implied volatity was 0.65, the open interest changed by 0 which decreased total open position to 0
