`
[--[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 670 CE
Delta: 0.07
Vega: 0.16
Theta: -0.18
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 608.15 1.05 -1.15 29.84 1,085 -50 523
13 Nov 625.20 2.2 -1.55 27.76 1,896 -93 573
12 Nov 636.85 3.75 1.75 24.74 10,955 418 665
11 Nov 602.00 2 -0.75 35.04 718 39 253
8 Nov 607.25 2.75 0.35 33.58 270 69 214
7 Nov 596.35 2.4 -0.90 35.08 118 1 146
6 Nov 600.45 3.3 0.55 35.29 367 -45 143
5 Nov 591.95 2.75 1.40 36.63 424 33 188
4 Nov 567.10 1.35 -1.45 37.59 105 4 159
1 Nov 577.55 2.8 -0.05 39.30 1 0 155
31 Oct 576.00 2.85 0.55 - 85 -17 155
30 Oct 578.45 2.3 0.50 - 97 25 172
29 Oct 575.30 1.8 -0.60 - 150 -10 146
28 Oct 585.50 2.4 -0.80 - 672 32 158
25 Oct 585.25 3.2 -1.15 - 31 1 126
24 Oct 600.80 4.35 -0.65 - 580 84 123
23 Oct 606.80 5 -2.20 - 133 0 39
22 Oct 615.45 7.2 -1.05 - 904 23 38
21 Oct 622.55 8.25 -1.25 - 144 11 15
15 Oct 626.60 9.5 0.00 - 0 0 0
14 Oct 618.35 9.5 0.00 - 0 0 0
11 Oct 629.70 9.5 0.00 - 0 0 0
9 Oct 629.20 9.5 -33.20 - 9 2 2
3 Oct 635.15 42.7 0.00 - 0 0 0
30 Sept 681.90 42.7 0.00 - 0 0 0
27 Sept 688.25 42.7 42.70 - 0 0 0
26 Sept 687.90 0 0.00 - 0 0 0
25 Sept 704.75 0 0.00 - 0 0 0
24 Sept 708.85 0 0.00 - 0 0 0
23 Sept 704.85 0 0.00 - 0 0 0
20 Sept 703.40 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 670 expiring on 28NOV2024

Delta for 670 CE is 0.07

Historical price for 670 CE is as follows

On 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 1.05, which was -1.15 lower than the previous day. The implied volatity was 29.84, the open interest changed by -50 which decreased total open position to 523


On 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 2.2, which was -1.55 lower than the previous day. The implied volatity was 27.76, the open interest changed by -93 which decreased total open position to 573


On 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 3.75, which was 1.75 higher than the previous day. The implied volatity was 24.74, the open interest changed by 418 which increased total open position to 665


On 11 Nov JUBLFOOD was trading at 602.00. The strike last trading price was 2, which was -0.75 lower than the previous day. The implied volatity was 35.04, the open interest changed by 39 which increased total open position to 253


On 8 Nov JUBLFOOD was trading at 607.25. The strike last trading price was 2.75, which was 0.35 higher than the previous day. The implied volatity was 33.58, the open interest changed by 69 which increased total open position to 214


On 7 Nov JUBLFOOD was trading at 596.35. The strike last trading price was 2.4, which was -0.90 lower than the previous day. The implied volatity was 35.08, the open interest changed by 1 which increased total open position to 146


On 6 Nov JUBLFOOD was trading at 600.45. The strike last trading price was 3.3, which was 0.55 higher than the previous day. The implied volatity was 35.29, the open interest changed by -45 which decreased total open position to 143


On 5 Nov JUBLFOOD was trading at 591.95. The strike last trading price was 2.75, which was 1.40 higher than the previous day. The implied volatity was 36.63, the open interest changed by 33 which increased total open position to 188


On 4 Nov JUBLFOOD was trading at 567.10. The strike last trading price was 1.35, which was -1.45 lower than the previous day. The implied volatity was 37.59, the open interest changed by 4 which increased total open position to 159


On 1 Nov JUBLFOOD was trading at 577.55. The strike last trading price was 2.8, which was -0.05 lower than the previous day. The implied volatity was 39.30, the open interest changed by 0 which decreased total open position to 155


On 31 Oct JUBLFOOD was trading at 576.00. The strike last trading price was 2.85, which was 0.55 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 2.3, which was 0.50 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 1.8, which was -0.60 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 2.4, 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 25 Oct JUBLFOOD was trading at 585.25. The strike last trading price was 3.2, which was -1.15 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 4.35, which was -0.65 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 5, which was -2.20 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 7.2, which was -1.05 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 8.25, which was -1.25 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 9.5, 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 9.5, 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 9.5, 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 Oct JUBLFOOD was trading at 629.20. The strike last trading price was 9.5, which was -33.20 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 42.7, 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 42.7, 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 42.7, which was 42.70 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 25 Sept JUBLFOOD was trading at 704.75. 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 24 Sept JUBLFOOD was trading at 708.85. 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 23 Sept JUBLFOOD was trading at 704.85. 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 20 Sept JUBLFOOD was trading at 703.40. 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 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 670 PE
Delta: -0.94
Vega: 0.13
Theta: 0.04
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 608.15 57.4 11.05 27.88 16 0 38
13 Nov 625.20 46.35 10.80 34.05 15 -4 38
12 Nov 636.85 35.55 -28.45 32.51 368 35 42
11 Nov 602.00 64 -26.00 - 5 3 6
8 Nov 607.25 90 0.00 0.00 0 0 0
7 Nov 596.35 90 0.00 0.00 0 0 0
6 Nov 600.45 90 0.00 0.00 0 0 0
5 Nov 591.95 90 0.00 0.00 0 0 0
4 Nov 567.10 90 0.00 0.00 0 0 0
1 Nov 577.55 90 0.00 0.00 0 1 0
31 Oct 576.00 90 0.00 - 1 0 2
30 Oct 578.45 90 0.00 - 0 0 0
29 Oct 575.30 90 0.00 - 0 2 0
28 Oct 585.50 90 40.25 - 2 0 0
25 Oct 585.25 49.75 0.00 - 0 0 0
24 Oct 600.80 49.75 0.00 - 0 0 0
23 Oct 606.80 49.75 0.00 - 0 0 0
22 Oct 615.45 49.75 0.00 - 0 0 0
21 Oct 622.55 49.75 0.00 - 0 0 0
15 Oct 626.60 49.75 0.00 - 0 0 0
14 Oct 618.35 49.75 0.00 - 0 0 0
11 Oct 629.70 49.75 0.00 - 0 0 0
9 Oct 629.20 49.75 0.00 - 0 0 0
3 Oct 635.15 49.75 0.00 - 0 0 0
30 Sept 681.90 49.75 0.00 - 0 0 0
27 Sept 688.25 49.75 0.00 - 0 0 0
26 Sept 687.90 49.75 0.00 - 0 0 0
25 Sept 704.75 49.75 0.00 - 0 0 0
24 Sept 708.85 49.75 0.00 - 0 0 0
23 Sept 704.85 49.75 0.00 - 0 0 0
20 Sept 703.40 49.75 0.00 - 0 0 0
19 Sept 695.45 49.75 49.75 - 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 670 expiring on 28NOV2024

Delta for 670 PE is -0.94

Historical price for 670 PE is as follows

On 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 57.4, which was 11.05 higher than the previous day. The implied volatity was 27.88, the open interest changed by 0 which decreased total open position to 38


On 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 46.35, which was 10.80 higher than the previous day. The implied volatity was 34.05, the open interest changed by -4 which decreased total open position to 38


On 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 35.55, which was -28.45 lower than the previous day. The implied volatity was 32.51, the open interest changed by 35 which increased total open position to 42


On 11 Nov JUBLFOOD was trading at 602.00. The strike last trading price was 64, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 6


On 8 Nov JUBLFOOD was trading at 607.25. The strike last trading price was 90, which was 0.00 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 7 Nov JUBLFOOD was trading at 596.35. The strike last trading price was 90, which was 0.00 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 6 Nov JUBLFOOD was trading at 600.45. The strike last trading price was 90, which was 0.00 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 5 Nov JUBLFOOD was trading at 591.95. The strike last trading price was 90, which was 0.00 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 4 Nov JUBLFOOD was trading at 567.10. The strike last trading price was 90, which was 0.00 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 1 Nov JUBLFOOD was trading at 577.55. The strike last trading price was 90, which was 0.00 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 31 Oct JUBLFOOD was trading at 576.00. The strike last trading price was 90, 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 Oct JUBLFOOD was trading at 578.45. The strike last trading price was 90, 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 29 Oct JUBLFOOD was trading at 575.30. The strike last trading price was 90, 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 28 Oct JUBLFOOD was trading at 585.50. The strike last trading price was 90, which was 40.25 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 49.75, 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 49.75, 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 23 Oct JUBLFOOD was trading at 606.80. The strike last trading price was 49.75, 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 22 Oct JUBLFOOD was trading at 615.45. The strike last trading price was 49.75, 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 21 Oct JUBLFOOD was trading at 622.55. The strike last trading price was 49.75, 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 49.75, 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 49.75, 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 49.75, 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 Oct JUBLFOOD was trading at 629.20. The strike last trading price was 49.75, 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 49.75, 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 49.75, 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 49.75, 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 49.75, 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 25 Sept JUBLFOOD was trading at 704.75. The strike last trading price was 49.75, 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 Sept JUBLFOOD was trading at 708.85. The strike last trading price was 49.75, 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 23 Sept JUBLFOOD was trading at 704.85. The strike last trading price was 49.75, 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 20 Sept JUBLFOOD was trading at 703.40. The strike last trading price was 49.75, 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 49.75, which was 49.75 higher 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