`
[--[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 680 CE
Delta: 0.05
Vega: 0.12
Theta: -0.14
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 608.15 0.75 -0.75 31.37 1,138 -3 449
13 Nov 625.20 1.5 -1.10 28.93 1,441 51 447
12 Nov 636.85 2.6 1.35 26.09 6,547 222 399
11 Nov 602.00 1.25 -0.80 34.73 504 97 183
8 Nov 607.25 2.05 0.40 34.42 74 -12 88
7 Nov 596.35 1.65 -0.70 35.11 85 4 102
6 Nov 600.45 2.35 0.25 35.39 331 -64 97
5 Nov 591.95 2.1 1.10 37.28 300 15 160
4 Nov 567.10 1 -0.85 38.05 80 1 146
31 Oct 576.00 1.85 0.30 - 65 -6 145
30 Oct 578.45 1.55 0.30 - 42 4 149
29 Oct 575.30 1.25 -0.75 - 78 7 144
28 Oct 585.50 2 -0.15 - 438 47 135
25 Oct 585.25 2.15 -1.05 - 317 -11 88
24 Oct 600.80 3.2 -0.35 - 860 72 98
23 Oct 606.80 3.55 -2.50 - 29 6 25
22 Oct 615.45 6.05 -6.95 - 789 19 20
15 Oct 626.60 13 0.00 - 0 0 0
14 Oct 618.35 13 0.00 - 0 0 0
11 Oct 629.70 13 0.00 - 0 0 0
7 Oct 618.40 13 -10.50 - 1 0 1
3 Oct 635.15 23.5 0.00 - 0 1 0
1 Oct 658.80 23.5 -15.05 - 3 2 2
30 Sept 681.90 38.55 0.00 - 0 0 0
27 Sept 688.25 38.55 0.00 - 0 0 0
26 Sept 687.90 38.55 38.55 - 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 680 expiring on 28NOV2024

Delta for 680 CE is 0.05

Historical price for 680 CE is as follows

On 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 0.75, which was -0.75 lower than the previous day. The implied volatity was 31.37, the open interest changed by -3 which decreased total open position to 449


On 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 1.5, which was -1.10 lower than the previous day. The implied volatity was 28.93, the open interest changed by 51 which increased total open position to 447


On 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 2.6, which was 1.35 higher than the previous day. The implied volatity was 26.09, the open interest changed by 222 which increased total open position to 399


On 11 Nov JUBLFOOD was trading at 602.00. The strike last trading price was 1.25, which was -0.80 lower than the previous day. The implied volatity was 34.73, the open interest changed by 97 which increased total open position to 183


On 8 Nov JUBLFOOD was trading at 607.25. The strike last trading price was 2.05, which was 0.40 higher than the previous day. The implied volatity was 34.42, the open interest changed by -12 which decreased total open position to 88


On 7 Nov JUBLFOOD was trading at 596.35. The strike last trading price was 1.65, which was -0.70 lower than the previous day. The implied volatity was 35.11, the open interest changed by 4 which increased total open position to 102


On 6 Nov JUBLFOOD was trading at 600.45. The strike last trading price was 2.35, which was 0.25 higher than the previous day. The implied volatity was 35.39, the open interest changed by -64 which decreased total open position to 97


On 5 Nov JUBLFOOD was trading at 591.95. The strike last trading price was 2.1, which was 1.10 higher than the previous day. The implied volatity was 37.28, the open interest changed by 15 which increased total open position to 160


On 4 Nov JUBLFOOD was trading at 567.10. The strike last trading price was 1, which was -0.85 lower than the previous day. The implied volatity was 38.05, the open interest changed by 1 which increased total open position to 146


On 31 Oct JUBLFOOD was trading at 576.00. The strike last trading price was 1.85, 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 30 Oct JUBLFOOD was trading at 578.45. The strike last trading price was 1.55, 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 29 Oct JUBLFOOD was trading at 575.30. The strike last trading price was 1.25, which was -0.75 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, which was -0.15 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 2.15, 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 24 Oct JUBLFOOD was trading at 600.80. The strike last trading price was 3.2, which was -0.35 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 3.55, which was -2.50 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 6.05, which was -6.95 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 13, 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 13, 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 13, 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 7 Oct JUBLFOOD was trading at 618.40. The strike last trading price was 13, which was -10.50 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 23.5, 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 1 Oct JUBLFOOD was trading at 658.80. The strike last trading price was 23.5, which was -15.05 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 38.55, 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 38.55, 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 38.55, which was 38.55 higher 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 680 PE
Delta: -0.91
Vega: 0.20
Theta: -0.11
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 608.15 68.55 19.95 38.83 2 0 13
13 Nov 625.20 48.6 8.15 - 1 0 13
12 Nov 636.85 40.45 -69.55 23.78 37 13 15
11 Nov 602.00 110 0.00 0.00 0 0 0
8 Nov 607.25 110 0.00 0.00 0 0 0
7 Nov 596.35 110 0.00 0.00 0 0 0
6 Nov 600.45 110 0.00 0.00 0 0 0
5 Nov 591.95 110 0.00 0.00 0 0 0
4 Nov 567.10 110 0.00 0.00 0 0 0
31 Oct 576.00 110 0.00 - 0 0 0
30 Oct 578.45 110 0.00 - 0 1 0
29 Oct 575.30 110 82.00 - 1 0 1
28 Oct 585.50 28 0.00 - 0 0 0
25 Oct 585.25 28 0.00 - 0 0 0
24 Oct 600.80 28 0.00 - 0 0 0
23 Oct 606.80 28 0.00 - 0 0 0
22 Oct 615.45 28 0.00 - 0 0 0
15 Oct 626.60 28 0.00 - 0 0 0
14 Oct 618.35 28 0.00 - 0 0 0
11 Oct 629.70 28 0.00 - 0 0 0
7 Oct 618.40 28 0.00 - 0 0 0
3 Oct 635.15 28 0.00 - 0 0 0
1 Oct 658.80 28 0.00 - 0 1 0
30 Sept 681.90 28 -27.40 - 1 0 0
27 Sept 688.25 55.4 0.00 - 0 0 0
26 Sept 687.90 55.4 0.00 - 0 0 0
25 Sept 704.75 55.4 0.00 - 0 0 0
24 Sept 708.85 55.4 0.00 - 0 0 0
23 Sept 704.85 55.4 0.00 - 0 0 0
20 Sept 703.40 55.4 55.40 - 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 680 expiring on 28NOV2024

Delta for 680 PE is -0.91

Historical price for 680 PE is as follows

On 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 68.55, which was 19.95 higher than the previous day. The implied volatity was 38.83, the open interest changed by 0 which decreased total open position to 13


On 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 48.6, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13


On 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 40.45, which was -69.55 lower than the previous day. The implied volatity was 23.78, the open interest changed by 13 which increased total open position to 15


On 11 Nov JUBLFOOD was trading at 602.00. The strike last trading price was 110, 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 8 Nov JUBLFOOD was trading at 607.25. The strike last trading price was 110, 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 110, 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 110, 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 110, 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 110, 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 31 Oct JUBLFOOD was trading at 576.00. The strike last trading price was 110, 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 110, 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 110, which was 82.00 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 28, 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 Oct JUBLFOOD was trading at 585.25. The strike last trading price was 28, 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 28, 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 28, 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 28, 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 28, 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 28, 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 28, 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 7 Oct JUBLFOOD was trading at 618.40. The strike last trading price was 28, 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 28, 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 1 Oct JUBLFOOD was trading at 658.80. The strike last trading price was 28, 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 28, which was -27.40 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 55.4, 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 55.4, 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 25 Sept JUBLFOOD was trading at 704.75. The strike last trading price was 55.4, 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 24 Sept JUBLFOOD was trading at 708.85. The strike last trading price was 55.4, 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 23 Sept JUBLFOOD was trading at 704.85. The strike last trading price was 55.4, 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 20 Sept JUBLFOOD was trading at 703.40. The strike last trading price was 55.4, which was 55.40 higher 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