JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
13 Mar 2025 04:11 PM IST
| JUBLFOOD 27MAR2025 670 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.11
Theta: -0.15
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 596.35 | 0.75 | -0.7 | 34.30 | 182 | -1 | 230 | |||
| 12 Mar | 602.95 | 1.45 | -1.4 | 34.45 | 211 | -7 | 231 | |||
| 11 Mar | 613.00 | 2.8 | 0.4 | 34.01 | 424 | -48 | 240 | |||
| 10 Mar | 601.30 | 2.2 | -0.6 | 38.74 | 243 | 22 | 287 | |||
| 7 Mar | 602.80 | 2.8 | -1.4 | 35.00 | 347 | 65 | 265 | |||
| 6 Mar | 609.45 | 4.2 | -2.6 | 35.57 | 304 | 59 | 199 | |||
| 5 Mar | 621.35 | 6.55 | 0.95 | 35.84 | 194 | -17 | 140 | |||
| 4 Mar | 610.25 | 5.6 | -4.5 | 37.30 | 224 | 21 | 157 | |||
| 3 Mar | 633.35 | 10.2 | 0.3 | 34.98 | 682 | 2 | 138 | |||
| 28 Feb | 626.10 | 9.55 | -17.85 | 35.86 | 940 | 97 | 135 | |||
| 27 Feb | 670.90 | 27 | -5.95 | 33.04 | 70 | 12 | 38 | |||
| 26 Feb | 679.65 | 32.55 | 2.2 | 31.54 | 57 | 14 | 25 | |||
| 25 Feb | 680.95 | 32.55 | 2.2 | 31.54 | 57 | 13 | 25 | |||
| 24 Feb | 674.75 | 30.15 | -20.85 | 32.62 | 18 | 10 | 14 | |||
| 21 Feb | 692.35 | 51 | 0 | 0.00 | 0 | 3 | 0 | |||
| 20 Feb | 713.40 | 51 | 14.5 | 20.34 | 3 | 2 | 3 | |||
| 19 Feb | 709.45 | 36.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Feb | 693.05 | 36.5 | 0 | 0.00 | 0 | 1 | 0 | |||
| 17 Feb | 681.65 | 36.5 | -16.6 | 30.20 | 1 | 0 | 0 | |||
|
|
||||||||||
| 14 Feb | 669.30 | 53.1 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 662.10 | 53.1 | 0 | - | 0 | 0 | 0 | |||
For Jubilant Foodworks Ltd - strike price 670 expiring on 27MAR2025
Delta for 670 CE is 0.05
Historical price for 670 CE is as follows
On 13 Mar JUBLFOOD was trading at 596.35. The strike last trading price was 0.75, which was -0.7 lower than the previous day. The implied volatity was 34.30, the open interest changed by -1 which decreased total open position to 230
On 12 Mar JUBLFOOD was trading at 602.95. The strike last trading price was 1.45, which was -1.4 lower than the previous day. The implied volatity was 34.45, the open interest changed by -7 which decreased total open position to 231
On 11 Mar JUBLFOOD was trading at 613.00. The strike last trading price was 2.8, which was 0.4 higher than the previous day. The implied volatity was 34.01, the open interest changed by -48 which decreased total open position to 240
On 10 Mar JUBLFOOD was trading at 601.30. The strike last trading price was 2.2, which was -0.6 lower than the previous day. The implied volatity was 38.74, the open interest changed by 22 which increased total open position to 287
On 7 Mar JUBLFOOD was trading at 602.80. The strike last trading price was 2.8, which was -1.4 lower than the previous day. The implied volatity was 35.00, the open interest changed by 65 which increased total open position to 265
On 6 Mar JUBLFOOD was trading at 609.45. The strike last trading price was 4.2, which was -2.6 lower than the previous day. The implied volatity was 35.57, the open interest changed by 59 which increased total open position to 199
On 5 Mar JUBLFOOD was trading at 621.35. The strike last trading price was 6.55, which was 0.95 higher than the previous day. The implied volatity was 35.84, the open interest changed by -17 which decreased total open position to 140
On 4 Mar JUBLFOOD was trading at 610.25. The strike last trading price was 5.6, which was -4.5 lower than the previous day. The implied volatity was 37.30, the open interest changed by 21 which increased total open position to 157
On 3 Mar JUBLFOOD was trading at 633.35. The strike last trading price was 10.2, which was 0.3 higher than the previous day. The implied volatity was 34.98, the open interest changed by 2 which increased total open position to 138
On 28 Feb JUBLFOOD was trading at 626.10. The strike last trading price was 9.55, which was -17.85 lower than the previous day. The implied volatity was 35.86, the open interest changed by 97 which increased total open position to 135
On 27 Feb JUBLFOOD was trading at 670.90. The strike last trading price was 27, which was -5.95 lower than the previous day. The implied volatity was 33.04, the open interest changed by 12 which increased total open position to 38
On 26 Feb JUBLFOOD was trading at 679.65. The strike last trading price was 32.55, which was 2.2 higher than the previous day. The implied volatity was 31.54, the open interest changed by 14 which increased total open position to 25
On 25 Feb JUBLFOOD was trading at 680.95. The strike last trading price was 32.55, which was 2.2 higher than the previous day. The implied volatity was 31.54, the open interest changed by 13 which increased total open position to 25
On 24 Feb JUBLFOOD was trading at 674.75. The strike last trading price was 30.15, which was -20.85 lower than the previous day. The implied volatity was 32.62, the open interest changed by 10 which increased total open position to 14
On 21 Feb JUBLFOOD was trading at 692.35. The strike last trading price was 51, which was 0 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 20 Feb JUBLFOOD was trading at 713.40. The strike last trading price was 51, which was 14.5 higher than the previous day. The implied volatity was 20.34, the open interest changed by 2 which increased total open position to 3
On 19 Feb JUBLFOOD was trading at 709.45. The strike last trading price was 36.5, 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 36.5, 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 17 Feb JUBLFOOD was trading at 681.65. The strike last trading price was 36.5, which was -16.6 lower than the previous day. The implied volatity was 30.20, 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 53.1, which was 0 lower than the previous day. The implied volatity was -, 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 53.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| JUBLFOOD 27MAR2025 670 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 596.35 | 66.4 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 602.95 | 66.4 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 613.00 | 66.4 | 0 | 0.00 | 0 | 3 | 0 |
| 10 Mar | 601.30 | 66.4 | -5.95 | - | 12 | -3 | 69 |
| 7 Mar | 602.80 | 72.35 | 7.35 | 52.18 | 4 | -1 | 72 |
| 6 Mar | 609.45 | 65 | 11 | 46.22 | 2 | 0 | 73 |
| 5 Mar | 621.35 | 54 | -8.35 | 38.19 | 2 | 0 | 73 |
| 4 Mar | 610.25 | 62.6 | 15.2 | 39.92 | 15 | 4 | 74 |
| 3 Mar | 633.35 | 47.4 | -3.25 | 41.39 | 14 | -4 | 71 |
| 28 Feb | 626.10 | 51.35 | 28.6 | 36.19 | 277 | -32 | 76 |
| 27 Feb | 670.90 | 23 | 4.5 | 34.56 | 387 | -32 | 108 |
| 26 Feb | 679.65 | 18.75 | -2 | 33.33 | 249 | 28 | 144 |
| 25 Feb | 680.95 | 18.75 | -2 | 33.33 | 249 | 32 | 144 |
| 24 Feb | 674.75 | 22 | 11.5 | 33.81 | 294 | 108 | 111 |
| 21 Feb | 692.35 | 10.5 | 0 | 0.00 | 0 | 2 | 0 |
| 20 Feb | 713.40 | 10.5 | -3.45 | 33.31 | 2 | 0 | 1 |
| 19 Feb | 709.45 | 13.95 | -2.25 | 37.22 | 3 | 0 | 1 |
| 18 Feb | 693.05 | 16.2 | -10.5 | 32.45 | 1 | 0 | 0 |
| 17 Feb | 681.65 | 26.7 | 0 | 2.67 | 0 | 0 | 0 |
| 14 Feb | 669.30 | 26.7 | 0 | 1.11 | 0 | 0 | 0 |
| 13 Feb | 662.10 | 26.7 | 0 | 0.01 | 0 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 670 expiring on 27MAR2025
Delta for 670 PE is 0.00
Historical price for 670 PE is as follows
On 13 Mar JUBLFOOD was trading at 596.35. The strike last trading price was 66.4, 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 12 Mar JUBLFOOD was trading at 602.95. The strike last trading price was 66.4, 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 11 Mar JUBLFOOD was trading at 613.00. The strike last trading price was 66.4, which was 0 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 10 Mar JUBLFOOD was trading at 601.30. The strike last trading price was 66.4, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 69
On 7 Mar JUBLFOOD was trading at 602.80. The strike last trading price was 72.35, which was 7.35 higher than the previous day. The implied volatity was 52.18, the open interest changed by -1 which decreased total open position to 72
On 6 Mar JUBLFOOD was trading at 609.45. The strike last trading price was 65, which was 11 higher than the previous day. The implied volatity was 46.22, the open interest changed by 0 which decreased total open position to 73
On 5 Mar JUBLFOOD was trading at 621.35. The strike last trading price was 54, which was -8.35 lower than the previous day. The implied volatity was 38.19, the open interest changed by 0 which decreased total open position to 73
On 4 Mar JUBLFOOD was trading at 610.25. The strike last trading price was 62.6, which was 15.2 higher than the previous day. The implied volatity was 39.92, the open interest changed by 4 which increased total open position to 74
On 3 Mar JUBLFOOD was trading at 633.35. The strike last trading price was 47.4, which was -3.25 lower than the previous day. The implied volatity was 41.39, the open interest changed by -4 which decreased total open position to 71
On 28 Feb JUBLFOOD was trading at 626.10. The strike last trading price was 51.35, which was 28.6 higher than the previous day. The implied volatity was 36.19, the open interest changed by -32 which decreased total open position to 76
On 27 Feb JUBLFOOD was trading at 670.90. The strike last trading price was 23, which was 4.5 higher than the previous day. The implied volatity was 34.56, the open interest changed by -32 which decreased total open position to 108
On 26 Feb JUBLFOOD was trading at 679.65. The strike last trading price was 18.75, which was -2 lower than the previous day. The implied volatity was 33.33, the open interest changed by 28 which increased total open position to 144
On 25 Feb JUBLFOOD was trading at 680.95. The strike last trading price was 18.75, which was -2 lower than the previous day. The implied volatity was 33.33, the open interest changed by 32 which increased total open position to 144
On 24 Feb JUBLFOOD was trading at 674.75. The strike last trading price was 22, which was 11.5 higher than the previous day. The implied volatity was 33.81, the open interest changed by 108 which increased total open position to 111
On 21 Feb JUBLFOOD was trading at 692.35. The strike last trading price was 10.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 20 Feb JUBLFOOD was trading at 713.40. The strike last trading price was 10.5, which was -3.45 lower than the previous day. The implied volatity was 33.31, the open interest changed by 0 which decreased total open position to 1
On 19 Feb JUBLFOOD was trading at 709.45. The strike last trading price was 13.95, which was -2.25 lower than the previous day. The implied volatity was 37.22, the open interest changed by 0 which decreased total open position to 1
On 18 Feb JUBLFOOD was trading at 693.05. The strike last trading price was 16.2, which was -10.5 lower than the previous day. The implied volatity was 32.45, 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 26.7, which was 0 lower than the previous day. The implied volatity was 2.67, 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 26.7, which was 0 lower than the previous day. The implied volatity was 1.11, 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 26.7, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
