JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
20 Dec 2024 04:11 PM IST
| JUBLFOOD 26DEC2024 690 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.22
Vega: 0.26
Theta: -0.55
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 672.70 | 2.6 | -3.05 | 24.00 | 1,743 | -31 | 611 | |||
| 19 Dec | 679.35 | 5.65 | -0.85 | 28.73 | 1,049 | -29 | 644 | |||
| 18 Dec | 675.80 | 6.5 | -4.35 | 28.10 | 1,032 | 94 | 676 | |||
| 17 Dec | 682.90 | 10.85 | -1.85 | 30.89 | 3,063 | 3 | 591 | |||
| 16 Dec | 686.55 | 12.7 | 1.70 | 29.57 | 1,997 | -52 | 592 | |||
| 13 Dec | 681.30 | 11 | 2.55 | 27.24 | 4,852 | -160 | 646 | |||
| 12 Dec | 672.10 | 8.45 | -18.65 | 28.75 | 4,156 | 619 | 806 | |||
| 11 Dec | 707.80 | 27.1 | 4.20 | 23.85 | 987 | -26 | 193 | |||
| 10 Dec | 702.20 | 22.9 | 2.95 | 22.33 | 1,052 | -76 | 221 | |||
| 9 Dec | 694.70 | 19.95 | -1.30 | 26.07 | 1,080 | 27 | 309 | |||
| 6 Dec | 694.50 | 21.25 | 14.85 | 25.58 | 3,688 | 170 | 281 | |||
| 5 Dec | 662.05 | 6.4 | 0.00 | 23.60 | 399 | -3 | 111 | |||
| 4 Dec | 660.15 | 6.4 | 0.80 | 24.80 | 506 | 16 | 119 | |||
| 3 Dec | 657.05 | 5.6 | -0.95 | 25.34 | 148 | 7 | 100 | |||
| 2 Dec | 651.90 | 6.55 | 0.55 | 27.18 | 245 | 27 | 90 | |||
| 29 Nov | 644.55 | 6 | -0.60 | 28.39 | 86 | -1 | 62 | |||
|
|
||||||||||
| 28 Nov | 642.30 | 6.6 | -2.50 | 29.17 | 201 | 40 | 63 | |||
| 27 Nov | 651.20 | 9.1 | 1.00 | 28.96 | 38 | 12 | 18 | |||
| 26 Nov | 646.90 | 8.1 | 2.15 | 29.61 | 9 | 5 | 6 | |||
| 25 Nov | 632.75 | 5.95 | 1.70 | 29.55 | 1 | 0 | 0 | |||
| 22 Nov | 637.65 | 4.25 | 0.00 | 5.36 | 0 | 0 | 0 | |||
| 21 Nov | 610.20 | 4.25 | 0.00 | 10.07 | 0 | 0 | 0 | |||
| 20 Nov | 613.05 | 4.25 | 0.00 | 9.57 | 0 | 0 | 0 | |||
| 19 Nov | 613.05 | 4.25 | 9.57 | 0 | 0 | 0 | ||||
For Jubilant Foodworks Ltd - strike price 690 expiring on 26DEC2024
Delta for 690 CE is 0.22
Historical price for 690 CE is as follows
On 20 Dec JUBLFOOD was trading at 672.70. The strike last trading price was 2.6, which was -3.05 lower than the previous day. The implied volatity was 24.00, the open interest changed by -31 which decreased total open position to 611
On 19 Dec JUBLFOOD was trading at 679.35. The strike last trading price was 5.65, which was -0.85 lower than the previous day. The implied volatity was 28.73, the open interest changed by -29 which decreased total open position to 644
On 18 Dec JUBLFOOD was trading at 675.80. The strike last trading price was 6.5, which was -4.35 lower than the previous day. The implied volatity was 28.10, the open interest changed by 94 which increased total open position to 676
On 17 Dec JUBLFOOD was trading at 682.90. The strike last trading price was 10.85, which was -1.85 lower than the previous day. The implied volatity was 30.89, the open interest changed by 3 which increased total open position to 591
On 16 Dec JUBLFOOD was trading at 686.55. The strike last trading price was 12.7, which was 1.70 higher than the previous day. The implied volatity was 29.57, the open interest changed by -52 which decreased total open position to 592
On 13 Dec JUBLFOOD was trading at 681.30. The strike last trading price was 11, which was 2.55 higher than the previous day. The implied volatity was 27.24, the open interest changed by -160 which decreased total open position to 646
On 12 Dec JUBLFOOD was trading at 672.10. The strike last trading price was 8.45, which was -18.65 lower than the previous day. The implied volatity was 28.75, the open interest changed by 619 which increased total open position to 806
On 11 Dec JUBLFOOD was trading at 707.80. The strike last trading price was 27.1, which was 4.20 higher than the previous day. The implied volatity was 23.85, the open interest changed by -26 which decreased total open position to 193
On 10 Dec JUBLFOOD was trading at 702.20. The strike last trading price was 22.9, which was 2.95 higher than the previous day. The implied volatity was 22.33, the open interest changed by -76 which decreased total open position to 221
On 9 Dec JUBLFOOD was trading at 694.70. The strike last trading price was 19.95, which was -1.30 lower than the previous day. The implied volatity was 26.07, the open interest changed by 27 which increased total open position to 309
On 6 Dec JUBLFOOD was trading at 694.50. The strike last trading price was 21.25, which was 14.85 higher than the previous day. The implied volatity was 25.58, the open interest changed by 170 which increased total open position to 281
On 5 Dec JUBLFOOD was trading at 662.05. The strike last trading price was 6.4, which was 0.00 lower than the previous day. The implied volatity was 23.60, the open interest changed by -3 which decreased total open position to 111
On 4 Dec JUBLFOOD was trading at 660.15. The strike last trading price was 6.4, which was 0.80 higher than the previous day. The implied volatity was 24.80, the open interest changed by 16 which increased total open position to 119
On 3 Dec JUBLFOOD was trading at 657.05. The strike last trading price was 5.6, which was -0.95 lower than the previous day. The implied volatity was 25.34, the open interest changed by 7 which increased total open position to 100
On 2 Dec JUBLFOOD was trading at 651.90. The strike last trading price was 6.55, which was 0.55 higher than the previous day. The implied volatity was 27.18, the open interest changed by 27 which increased total open position to 90
On 29 Nov JUBLFOOD was trading at 644.55. The strike last trading price was 6, which was -0.60 lower than the previous day. The implied volatity was 28.39, the open interest changed by -1 which decreased total open position to 62
On 28 Nov JUBLFOOD was trading at 642.30. The strike last trading price was 6.6, which was -2.50 lower than the previous day. The implied volatity was 29.17, the open interest changed by 40 which increased total open position to 63
On 27 Nov JUBLFOOD was trading at 651.20. The strike last trading price was 9.1, which was 1.00 higher than the previous day. The implied volatity was 28.96, the open interest changed by 12 which increased total open position to 18
On 26 Nov JUBLFOOD was trading at 646.90. The strike last trading price was 8.1, which was 2.15 higher than the previous day. The implied volatity was 29.61, the open interest changed by 5 which increased total open position to 6
On 25 Nov JUBLFOOD was trading at 632.75. The strike last trading price was 5.95, which was 1.70 higher than the previous day. The implied volatity was 29.55, the open interest changed by 0 which decreased total open position to 0
On 22 Nov JUBLFOOD was trading at 637.65. The strike last trading price was 4.25, which was 0.00 lower than the previous day. The implied volatity was 5.36, the open interest changed by 0 which decreased total open position to 0
On 21 Nov JUBLFOOD was trading at 610.20. The strike last trading price was 4.25, which was 0.00 lower than the previous day. The implied volatity was 10.07, the open interest changed by 0 which decreased total open position to 0
On 20 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 4.25, which was 0.00 lower than the previous day. The implied volatity was 9.57, the open interest changed by 0 which decreased total open position to 0
On 19 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was 9.57, the open interest changed by 0 which decreased total open position to 0
| JUBLFOOD 26DEC2024 690 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.74
Vega: 0.28
Theta: -0.54
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 672.70 | 20.3 | 4.85 | 28.93 | 417 | -34 | 250 |
| 19 Dec | 679.35 | 15.45 | -2.25 | 19.79 | 385 | 8 | 283 |
| 18 Dec | 675.80 | 17.7 | 4.15 | 27.32 | 401 | -91 | 275 |
| 17 Dec | 682.90 | 13.55 | 0.50 | 25.10 | 1,650 | 76 | 366 |
| 16 Dec | 686.55 | 13.05 | -3.70 | 27.11 | 715 | 61 | 291 |
| 13 Dec | 681.30 | 16.75 | -7.05 | 25.66 | 1,073 | -23 | 232 |
| 12 Dec | 672.10 | 23.8 | 16.35 | 26.65 | 3,124 | -112 | 258 |
| 11 Dec | 707.80 | 7.45 | -2.35 | 28.45 | 1,190 | 144 | 371 |
| 10 Dec | 702.20 | 9.8 | -3.40 | 28.94 | 696 | -1 | 222 |
| 9 Dec | 694.70 | 13.2 | -0.40 | 28.57 | 855 | -23 | 225 |
| 6 Dec | 694.50 | 13.6 | -20.35 | 27.36 | 1,233 | 245 | 249 |
| 5 Dec | 662.05 | 33.95 | -7.70 | 31.60 | 1 | 0 | 4 |
| 4 Dec | 660.15 | 41.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 657.05 | 41.65 | -4.05 | 33.07 | 1 | 0 | 4 |
| 2 Dec | 651.90 | 45.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 644.55 | 45.7 | 0.00 | 0.00 | 0 | 2 | 0 |
| 28 Nov | 642.30 | 45.7 | -2.00 | 23.07 | 6 | 0 | 2 |
| 27 Nov | 651.20 | 47.7 | -62.85 | 37.50 | 2 | 0 | 0 |
| 26 Nov | 646.90 | 110.55 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 632.75 | 110.55 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 637.65 | 110.55 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 610.20 | 110.55 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 613.05 | 110.55 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 613.05 | 110.55 | - | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 690 expiring on 26DEC2024
Delta for 690 PE is -0.74
Historical price for 690 PE is as follows
On 20 Dec JUBLFOOD was trading at 672.70. The strike last trading price was 20.3, which was 4.85 higher than the previous day. The implied volatity was 28.93, the open interest changed by -34 which decreased total open position to 250
On 19 Dec JUBLFOOD was trading at 679.35. The strike last trading price was 15.45, which was -2.25 lower than the previous day. The implied volatity was 19.79, the open interest changed by 8 which increased total open position to 283
On 18 Dec JUBLFOOD was trading at 675.80. The strike last trading price was 17.7, which was 4.15 higher than the previous day. The implied volatity was 27.32, the open interest changed by -91 which decreased total open position to 275
On 17 Dec JUBLFOOD was trading at 682.90. The strike last trading price was 13.55, which was 0.50 higher than the previous day. The implied volatity was 25.10, the open interest changed by 76 which increased total open position to 366
On 16 Dec JUBLFOOD was trading at 686.55. The strike last trading price was 13.05, which was -3.70 lower than the previous day. The implied volatity was 27.11, the open interest changed by 61 which increased total open position to 291
On 13 Dec JUBLFOOD was trading at 681.30. The strike last trading price was 16.75, which was -7.05 lower than the previous day. The implied volatity was 25.66, the open interest changed by -23 which decreased total open position to 232
On 12 Dec JUBLFOOD was trading at 672.10. The strike last trading price was 23.8, which was 16.35 higher than the previous day. The implied volatity was 26.65, the open interest changed by -112 which decreased total open position to 258
On 11 Dec JUBLFOOD was trading at 707.80. The strike last trading price was 7.45, which was -2.35 lower than the previous day. The implied volatity was 28.45, the open interest changed by 144 which increased total open position to 371
On 10 Dec JUBLFOOD was trading at 702.20. The strike last trading price was 9.8, which was -3.40 lower than the previous day. The implied volatity was 28.94, the open interest changed by -1 which decreased total open position to 222
On 9 Dec JUBLFOOD was trading at 694.70. The strike last trading price was 13.2, which was -0.40 lower than the previous day. The implied volatity was 28.57, the open interest changed by -23 which decreased total open position to 225
On 6 Dec JUBLFOOD was trading at 694.50. The strike last trading price was 13.6, which was -20.35 lower than the previous day. The implied volatity was 27.36, the open interest changed by 245 which increased total open position to 249
On 5 Dec JUBLFOOD was trading at 662.05. The strike last trading price was 33.95, which was -7.70 lower than the previous day. The implied volatity was 31.60, the open interest changed by 0 which decreased total open position to 4
On 4 Dec JUBLFOOD was trading at 660.15. The strike last trading price was 41.65, 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 3 Dec JUBLFOOD was trading at 657.05. The strike last trading price was 41.65, which was -4.05 lower than the previous day. The implied volatity was 33.07, the open interest changed by 0 which decreased total open position to 4
On 2 Dec JUBLFOOD was trading at 651.90. The strike last trading price was 45.7, 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 29 Nov JUBLFOOD was trading at 644.55. The strike last trading price was 45.7, which was 0.00 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 28 Nov JUBLFOOD was trading at 642.30. The strike last trading price was 45.7, which was -2.00 lower than the previous day. The implied volatity was 23.07, the open interest changed by 0 which decreased total open position to 2
On 27 Nov JUBLFOOD was trading at 651.20. The strike last trading price was 47.7, which was -62.85 lower than the previous day. The implied volatity was 37.50, the open interest changed by 0 which decreased total open position to 0
On 26 Nov JUBLFOOD was trading at 646.90. The strike last trading price was 110.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov JUBLFOOD was trading at 632.75. The strike last trading price was 110.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov JUBLFOOD was trading at 637.65. The strike last trading price was 110.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov JUBLFOOD was trading at 610.20. The strike last trading price was 110.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 110.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 110.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
