JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
13 Mar 2025 04:11 PM IST
| JUBLFOOD 27MAR2025 650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.20
Theta: -0.24
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 596.35 | 1.6 | -1.5 | 32.09 | 512 | -18 | 675 | |||
| 12 Mar | 602.95 | 3.05 | -2.5 | 32.86 | 655 | 134 | 696 | |||
| 11 Mar | 613.00 | 5.8 | 1.4 | 33.26 | 813 | -111 | 562 | |||
| 10 Mar | 601.30 | 3.85 | -1.3 | 36.69 | 895 | 25 | 682 | |||
| 7 Mar | 602.80 | 5.05 | -2.5 | 33.55 | 1,064 | 148 | 657 | |||
| 6 Mar | 609.45 | 7.55 | -3.95 | 34.91 | 967 | 231 | 799 | |||
| 5 Mar | 621.35 | 11.05 | 1.3 | 35.16 | 675 | -29 | 563 | |||
| 4 Mar | 610.25 | 9.5 | -7.15 | 36.91 | 696 | -7 | 589 | |||
| 3 Mar | 633.35 | 16.95 | 1 | 35.41 | 1,144 | 56 | 607 | |||
| 28 Feb | 626.10 | 15.5 | -35.5 | 36.17 | 2,215 | 529 | 541 | |||
| 27 Feb | 670.90 | 51 | 9.95 | 51.24 | 8 | 3 | 12 | |||
| 26 Feb | 679.65 | 41.05 | -2.85 | 24.51 | 1 | 1 | 8 | |||
| 25 Feb | 680.95 | 41.05 | -2.85 | 24.51 | 1 | 0 | 8 | |||
| 24 Feb | 674.75 | 43.9 | -21.1 | 35.30 | 8 | 3 | 7 | |||
| 21 Feb | 692.35 | 65 | 20 | 43.23 | 2 | 1 | 3 | |||
| 20 Feb | 713.40 | 45 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Feb | 709.45 | 45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Feb | 693.05 | 45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Feb | 681.65 | 45 | -7.3 | 23.56 | 1 | 0 | 2 | |||
| 14 Feb | 669.30 | 52.3 | 0 | 0.00 | 0 | 1 | 0 | |||
| 13 Feb | 662.10 | 52.3 | 25.1 | 47.20 | 3 | -1 | 0 | |||
For Jubilant Foodworks Ltd - strike price 650 expiring on 27MAR2025
Delta for 650 CE is 0.09
Historical price for 650 CE is as follows
On 13 Mar JUBLFOOD was trading at 596.35. The strike last trading price was 1.6, which was -1.5 lower than the previous day. The implied volatity was 32.09, the open interest changed by -18 which decreased total open position to 675
On 12 Mar JUBLFOOD was trading at 602.95. The strike last trading price was 3.05, which was -2.5 lower than the previous day. The implied volatity was 32.86, the open interest changed by 134 which increased total open position to 696
On 11 Mar JUBLFOOD was trading at 613.00. The strike last trading price was 5.8, which was 1.4 higher than the previous day. The implied volatity was 33.26, the open interest changed by -111 which decreased total open position to 562
On 10 Mar JUBLFOOD was trading at 601.30. The strike last trading price was 3.85, which was -1.3 lower than the previous day. The implied volatity was 36.69, the open interest changed by 25 which increased total open position to 682
On 7 Mar JUBLFOOD was trading at 602.80. The strike last trading price was 5.05, which was -2.5 lower than the previous day. The implied volatity was 33.55, the open interest changed by 148 which increased total open position to 657
On 6 Mar JUBLFOOD was trading at 609.45. The strike last trading price was 7.55, which was -3.95 lower than the previous day. The implied volatity was 34.91, the open interest changed by 231 which increased total open position to 799
On 5 Mar JUBLFOOD was trading at 621.35. The strike last trading price was 11.05, which was 1.3 higher than the previous day. The implied volatity was 35.16, the open interest changed by -29 which decreased total open position to 563
On 4 Mar JUBLFOOD was trading at 610.25. The strike last trading price was 9.5, which was -7.15 lower than the previous day. The implied volatity was 36.91, the open interest changed by -7 which decreased total open position to 589
On 3 Mar JUBLFOOD was trading at 633.35. The strike last trading price was 16.95, which was 1 higher than the previous day. The implied volatity was 35.41, the open interest changed by 56 which increased total open position to 607
On 28 Feb JUBLFOOD was trading at 626.10. The strike last trading price was 15.5, which was -35.5 lower than the previous day. The implied volatity was 36.17, the open interest changed by 529 which increased total open position to 541
On 27 Feb JUBLFOOD was trading at 670.90. The strike last trading price was 51, which was 9.95 higher than the previous day. The implied volatity was 51.24, the open interest changed by 3 which increased total open position to 12
On 26 Feb JUBLFOOD was trading at 679.65. The strike last trading price was 41.05, which was -2.85 lower than the previous day. The implied volatity was 24.51, the open interest changed by 1 which increased total open position to 8
On 25 Feb JUBLFOOD was trading at 680.95. The strike last trading price was 41.05, which was -2.85 lower than the previous day. The implied volatity was 24.51, the open interest changed by 0 which decreased total open position to 8
On 24 Feb JUBLFOOD was trading at 674.75. The strike last trading price was 43.9, which was -21.1 lower than the previous day. The implied volatity was 35.30, the open interest changed by 3 which increased total open position to 7
On 21 Feb JUBLFOOD was trading at 692.35. The strike last trading price was 65, which was 20 higher than the previous day. The implied volatity was 43.23, the open interest changed by 1 which increased total open position to 3
On 20 Feb JUBLFOOD was trading at 713.40. The strike last trading price was 45, which was 0 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 19 Feb JUBLFOOD was trading at 709.45. The strike last trading price was 45, which was 0 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 18 Feb JUBLFOOD was trading at 693.05. The strike last trading price was 45, which was 0 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 17 Feb JUBLFOOD was trading at 681.65. The strike last trading price was 45, which was -7.3 lower than the previous day. The implied volatity was 23.56, the open interest changed by 0 which decreased total open position to 2
On 14 Feb JUBLFOOD was trading at 669.30. The strike last trading price was 52.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 13 Feb JUBLFOOD was trading at 662.10. The strike last trading price was 52.3, which was 25.1 higher than the previous day. The implied volatity was 47.20, the open interest changed by -1 which decreased total open position to 0
| JUBLFOOD 27MAR2025 650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 596.35 | 42.5 | -5.65 | - | 3 | 0 | 106 |
| 12 Mar | 602.95 | 48.25 | 7.8 | 35.59 | 47 | -6 | 108 |
| 11 Mar | 613.00 | 40.45 | -10.55 | 37.86 | 30 | -11 | 116 |
| 10 Mar | 601.30 | 51 | 0.5 | 19.00 | 7 | -5 | 128 |
| 7 Mar | 602.80 | 50.5 | 5.55 | 38.39 | 17 | -10 | 133 |
| 6 Mar | 609.45 | 44.95 | 10.6 | 36.55 | 25 | 4 | 143 |
| 5 Mar | 621.35 | 34.35 | -11.25 | 29.22 | 21 | -12 | 139 |
| 4 Mar | 610.25 | 46.5 | 14.8 | 38.79 | 60 | 3 | 149 |
| 3 Mar | 633.35 | 31.4 | -5.45 | 36.68 | 269 | 6 | 145 |
| 28 Feb | 626.10 | 37.3 | 23.1 | 36.23 | 1,188 | -70 | 138 |
| 27 Feb | 670.90 | 14.6 | 2.85 | 34.61 | 409 | 22 | 208 |
| 26 Feb | 679.65 | 12 | -1.65 | 34.09 | 176 | -15 | 186 |
| 25 Feb | 680.95 | 12 | -1.65 | 34.09 | 176 | -15 | 186 |
| 24 Feb | 674.75 | 14.25 | 4.95 | 34.22 | 378 | 50 | 200 |
| 21 Feb | 692.35 | 9 | 3.15 | 32.77 | 151 | 50 | 149 |
| 20 Feb | 713.40 | 5.85 | -1.15 | 32.77 | 63 | 26 | 98 |
| 19 Feb | 709.45 | 6.95 | -3.7 | 33.93 | 98 | 44 | 72 |
| 18 Feb | 693.05 | 12.2 | -7 | 35.66 | 38 | 27 | 27 |
| 17 Feb | 681.65 | 19.2 | 0 | 4.99 | 0 | 0 | 0 |
| 14 Feb | 669.30 | 19.2 | 0 | 3.53 | 0 | 0 | 0 |
| 13 Feb | 662.10 | 19.2 | 0 | 2.74 | 0 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 650 expiring on 27MAR2025
Delta for 650 PE is -
Historical price for 650 PE is as follows
On 13 Mar JUBLFOOD was trading at 596.35. The strike last trading price was 42.5, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 106
On 12 Mar JUBLFOOD was trading at 602.95. The strike last trading price was 48.25, which was 7.8 higher than the previous day. The implied volatity was 35.59, the open interest changed by -6 which decreased total open position to 108
On 11 Mar JUBLFOOD was trading at 613.00. The strike last trading price was 40.45, which was -10.55 lower than the previous day. The implied volatity was 37.86, the open interest changed by -11 which decreased total open position to 116
On 10 Mar JUBLFOOD was trading at 601.30. The strike last trading price was 51, which was 0.5 higher than the previous day. The implied volatity was 19.00, the open interest changed by -5 which decreased total open position to 128
On 7 Mar JUBLFOOD was trading at 602.80. The strike last trading price was 50.5, which was 5.55 higher than the previous day. The implied volatity was 38.39, the open interest changed by -10 which decreased total open position to 133
On 6 Mar JUBLFOOD was trading at 609.45. The strike last trading price was 44.95, which was 10.6 higher than the previous day. The implied volatity was 36.55, the open interest changed by 4 which increased total open position to 143
On 5 Mar JUBLFOOD was trading at 621.35. The strike last trading price was 34.35, which was -11.25 lower than the previous day. The implied volatity was 29.22, the open interest changed by -12 which decreased total open position to 139
On 4 Mar JUBLFOOD was trading at 610.25. The strike last trading price was 46.5, which was 14.8 higher than the previous day. The implied volatity was 38.79, the open interest changed by 3 which increased total open position to 149
On 3 Mar JUBLFOOD was trading at 633.35. The strike last trading price was 31.4, which was -5.45 lower than the previous day. The implied volatity was 36.68, the open interest changed by 6 which increased total open position to 145
On 28 Feb JUBLFOOD was trading at 626.10. The strike last trading price was 37.3, which was 23.1 higher than the previous day. The implied volatity was 36.23, the open interest changed by -70 which decreased total open position to 138
On 27 Feb JUBLFOOD was trading at 670.90. The strike last trading price was 14.6, which was 2.85 higher than the previous day. The implied volatity was 34.61, the open interest changed by 22 which increased total open position to 208
On 26 Feb JUBLFOOD was trading at 679.65. The strike last trading price was 12, which was -1.65 lower than the previous day. The implied volatity was 34.09, the open interest changed by -15 which decreased total open position to 186
On 25 Feb JUBLFOOD was trading at 680.95. The strike last trading price was 12, which was -1.65 lower than the previous day. The implied volatity was 34.09, the open interest changed by -15 which decreased total open position to 186
On 24 Feb JUBLFOOD was trading at 674.75. The strike last trading price was 14.25, which was 4.95 higher than the previous day. The implied volatity was 34.22, the open interest changed by 50 which increased total open position to 200
On 21 Feb JUBLFOOD was trading at 692.35. The strike last trading price was 9, which was 3.15 higher than the previous day. The implied volatity was 32.77, the open interest changed by 50 which increased total open position to 149
On 20 Feb JUBLFOOD was trading at 713.40. The strike last trading price was 5.85, which was -1.15 lower than the previous day. The implied volatity was 32.77, the open interest changed by 26 which increased total open position to 98
On 19 Feb JUBLFOOD was trading at 709.45. The strike last trading price was 6.95, which was -3.7 lower than the previous day. The implied volatity was 33.93, the open interest changed by 44 which increased total open position to 72
On 18 Feb JUBLFOOD was trading at 693.05. The strike last trading price was 12.2, which was -7 lower than the previous day. The implied volatity was 35.66, the open interest changed by 27 which increased total open position to 27
On 17 Feb JUBLFOOD was trading at 681.65. The strike last trading price was 19.2, which was 0 lower than the previous day. The implied volatity was 4.99, the open interest changed by 0 which decreased total open position to 0
On 14 Feb JUBLFOOD was trading at 669.30. The strike last trading price was 19.2, which was 0 lower than the previous day. The implied volatity was 3.53, the open interest changed by 0 which decreased total open position to 0
On 13 Feb JUBLFOOD was trading at 662.10. The strike last trading price was 19.2, which was 0 lower than the previous day. The implied volatity was 2.74, the open interest changed by 0 which decreased total open position to 0
