`
[--[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 650 CE
Delta: 0.13
Vega: 0.26
Theta: -0.26
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 608.15 2.05 -2.75 26.18 3,334 -214 1,049
13 Nov 625.20 4.8 -3.80 25.34 4,583 29 1,264
12 Nov 636.85 8.6 4.30 23.19 30,027 792 1,260
11 Nov 602.00 4.3 -1.10 34.74 2,071 -69 466
8 Nov 607.25 5.4 0.85 32.92 1,011 94 533
7 Nov 596.35 4.55 -1.55 34.28 726 13 440
6 Nov 600.45 6.1 1.10 34.80 684 -6 431
5 Nov 591.95 5 2.65 36.85 979 202 438
4 Nov 567.10 2.35 -1.15 36.27 229 -25 237
1 Nov 577.55 3.5 -0.70 35.30 15 1 262
31 Oct 576.00 4.2 0.25 - 258 37 264
30 Oct 578.45 3.95 0.95 - 170 86 228
29 Oct 575.30 3 -0.80 - 317 37 138
28 Oct 585.50 3.8 -1.00 - 162 23 102
25 Oct 585.25 4.8 -2.25 - 147 -4 79
24 Oct 600.80 7.05 -0.95 - 107 27 83
23 Oct 606.80 8 -2.65 - 22 12 55
22 Oct 615.45 10.65 -1.85 - 36 -1 43
21 Oct 622.55 12.5 0.30 - 58 9 41
18 Oct 625.00 12.2 3.65 - 26 19 32
17 Oct 612.40 8.55 -2.45 - 11 7 11
16 Oct 622.10 11 -3.25 - 2 1 3
15 Oct 626.60 14.25 -37.75 - 2 1 1
14 Oct 618.35 52 0.00 - 0 0 0
11 Oct 629.70 52 0.00 - 0 0 0
3 Oct 635.15 52 0.00 - 0 0 0
30 Sept 681.90 52 0.00 - 0 0 0
27 Sept 688.25 52 52.00 - 0 0 0
26 Sept 687.90 0 0.00 - 0 0 0
19 Sept 695.45 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 650 expiring on 28NOV2024

Delta for 650 CE is 0.13

Historical price for 650 CE is as follows

On 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 2.05, which was -2.75 lower than the previous day. The implied volatity was 26.18, the open interest changed by -214 which decreased total open position to 1049


On 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 4.8, which was -3.80 lower than the previous day. The implied volatity was 25.34, the open interest changed by 29 which increased total open position to 1264


On 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 8.6, which was 4.30 higher than the previous day. The implied volatity was 23.19, the open interest changed by 792 which increased total open position to 1260


On 11 Nov JUBLFOOD was trading at 602.00. The strike last trading price was 4.3, which was -1.10 lower than the previous day. The implied volatity was 34.74, the open interest changed by -69 which decreased total open position to 466


On 8 Nov JUBLFOOD was trading at 607.25. The strike last trading price was 5.4, which was 0.85 higher than the previous day. The implied volatity was 32.92, the open interest changed by 94 which increased total open position to 533


On 7 Nov JUBLFOOD was trading at 596.35. The strike last trading price was 4.55, which was -1.55 lower than the previous day. The implied volatity was 34.28, the open interest changed by 13 which increased total open position to 440


On 6 Nov JUBLFOOD was trading at 600.45. The strike last trading price was 6.1, which was 1.10 higher than the previous day. The implied volatity was 34.80, the open interest changed by -6 which decreased total open position to 431


On 5 Nov JUBLFOOD was trading at 591.95. The strike last trading price was 5, which was 2.65 higher than the previous day. The implied volatity was 36.85, the open interest changed by 202 which increased total open position to 438


On 4 Nov JUBLFOOD was trading at 567.10. The strike last trading price was 2.35, which was -1.15 lower than the previous day. The implied volatity was 36.27, the open interest changed by -25 which decreased total open position to 237


On 1 Nov JUBLFOOD was trading at 577.55. The strike last trading price was 3.5, which was -0.70 lower than the previous day. The implied volatity was 35.30, the open interest changed by 1 which increased total open position to 262


On 31 Oct JUBLFOOD was trading at 576.00. The strike last trading price was 4.2, which was 0.25 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 3.95, which was 0.95 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, which was -0.80 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 3.8, which was -1.00 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 4.8, which was -2.25 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 7.05, which was -0.95 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 8, which was -2.65 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 10.65, which was -1.85 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 12.5, which was 0.30 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 12.2, which was 3.65 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 8.55, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct JUBLFOOD was trading at 622.10. The strike last trading price was 11, which was -3.25 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 14.25, which was -37.75 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 52, 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 52, 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 52, 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 52, 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 52, which was 52.00 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 19 Sept JUBLFOOD was trading at 695.45. 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 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 650 PE
Delta: -0.78
Vega: 0.35
Theta: -0.32
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 608.15 42.05 13.20 36.76 65 -12 385
13 Nov 625.20 28.85 8.80 29.42 617 -41 398
12 Nov 636.85 20.05 -31.00 28.57 6,093 299 439
11 Nov 602.00 51.05 -1.70 41.18 17 9 140
8 Nov 607.25 52.75 -12.65 47.85 11 7 131
7 Nov 596.35 65.4 11.30 59.68 2 0 123
6 Nov 600.45 54.1 -5.30 43.23 2 0 123
5 Nov 591.95 59.4 -25.55 33.53 14 0 123
4 Nov 567.10 84.95 7.95 55.91 16 -1 123
1 Nov 577.55 77 0.00 0.00 0 3 0
31 Oct 576.00 77 6.00 - 3 2 123
30 Oct 578.45 71 -9.05 - 29 26 120
29 Oct 575.30 80.05 9.05 - 14 -4 96
28 Oct 585.50 71 14.00 - 6 5 98
25 Oct 585.25 57 0.00 - 6 5 93
24 Oct 600.80 57 4.00 - 39 34 85
23 Oct 606.80 53 4.35 - 17 12 50
22 Oct 615.45 48.65 6.65 - 41 21 26
21 Oct 622.55 42 2.00 - 3 1 3
18 Oct 625.00 40 0.60 - 2 1 1
17 Oct 612.40 39.4 0.00 - 0 0 0
16 Oct 622.10 39.4 0.00 - 0 0 0
15 Oct 626.60 39.4 0.00 - 0 0 0
14 Oct 618.35 39.4 0.00 - 0 0 0
11 Oct 629.70 39.4 0.00 - 0 0 0
3 Oct 635.15 39.4 0.00 - 0 0 0
30 Sept 681.90 39.4 0.00 - 0 0 0
27 Sept 688.25 39.4 0.00 - 0 0 0
26 Sept 687.90 39.4 0.00 - 0 0 0
19 Sept 695.45 39.4 0.00 - 0 0 0
18 Sept 675.65 39.4 0.00 - 0 0 0
17 Sept 675.45 39.4 0.00 - 0 0 0
16 Sept 664.25 39.4 39.40 - 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 650 expiring on 28NOV2024

Delta for 650 PE is -0.78

Historical price for 650 PE is as follows

On 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 42.05, which was 13.20 higher than the previous day. The implied volatity was 36.76, the open interest changed by -12 which decreased total open position to 385


On 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 28.85, which was 8.80 higher than the previous day. The implied volatity was 29.42, the open interest changed by -41 which decreased total open position to 398


On 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 20.05, which was -31.00 lower than the previous day. The implied volatity was 28.57, the open interest changed by 299 which increased total open position to 439


On 11 Nov JUBLFOOD was trading at 602.00. The strike last trading price was 51.05, which was -1.70 lower than the previous day. The implied volatity was 41.18, the open interest changed by 9 which increased total open position to 140


On 8 Nov JUBLFOOD was trading at 607.25. The strike last trading price was 52.75, which was -12.65 lower than the previous day. The implied volatity was 47.85, the open interest changed by 7 which increased total open position to 131


On 7 Nov JUBLFOOD was trading at 596.35. The strike last trading price was 65.4, which was 11.30 higher than the previous day. The implied volatity was 59.68, the open interest changed by 0 which decreased total open position to 123


On 6 Nov JUBLFOOD was trading at 600.45. The strike last trading price was 54.1, which was -5.30 lower than the previous day. The implied volatity was 43.23, the open interest changed by 0 which decreased total open position to 123


On 5 Nov JUBLFOOD was trading at 591.95. The strike last trading price was 59.4, which was -25.55 lower than the previous day. The implied volatity was 33.53, the open interest changed by 0 which decreased total open position to 123


On 4 Nov JUBLFOOD was trading at 567.10. The strike last trading price was 84.95, which was 7.95 higher than the previous day. The implied volatity was 55.91, the open interest changed by -1 which decreased total open position to 123


On 1 Nov JUBLFOOD was trading at 577.55. The strike last trading price was 77, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0


On 31 Oct JUBLFOOD was trading at 576.00. The strike last trading price was 77, which was 6.00 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 71, which was -9.05 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 80.05, which was 9.05 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 71, which was 14.00 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 57, 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 57, which was 4.00 higher 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 53, which was 4.35 higher 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 48.65, which was 6.65 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 42, 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 18 Oct JUBLFOOD was trading at 625.00. The strike last trading price was 40, which was 0.60 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 39.4, 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 Oct JUBLFOOD was trading at 622.10. The strike last trading price was 39.4, 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 39.4, 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 39.4, 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 39.4, 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 39.4, 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 39.4, 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 39.4, 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 39.4, 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 19 Sept JUBLFOOD was trading at 695.45. The strike last trading price was 39.4, 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 39.4, 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 39.4, 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 39.4, which was 39.40 higher 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