JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
13 Mar 2025 04:11 PM IST
| JUBLFOOD 27MAR2025 690 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.08
Theta: -0.11
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 596.35 | 0.5 | -0.35 | 38.36 | 97 | -3 | 258 | |||
| 12 Mar | 602.95 | 0.85 | -0.55 | 37.48 | 106 | 39 | 262 | |||
| 11 Mar | 613.00 | 1.4 | 0.2 | 35.46 | 92 | 8 | 221 | |||
| 10 Mar | 601.30 | 1.15 | -0.4 | 39.86 | 63 | 4 | 213 | |||
| 7 Mar | 602.80 | 1.55 | -0.75 | 36.44 | 170 | 4 | 209 | |||
| 6 Mar | 609.45 | 2.25 | -1.5 | 36.21 | 180 | 20 | 208 | |||
| 5 Mar | 621.35 | 3.7 | 0.5 | 36.36 | 175 | 5 | 188 | |||
| 4 Mar | 610.25 | 3.1 | -2.85 | 37.45 | 197 | 19 | 180 | |||
| 3 Mar | 633.35 | 6.05 | 0 | 35.35 | 449 | 22 | 161 | |||
| 28 Feb | 626.10 | 5.95 | -12.35 | 36.46 | 662 | 51 | 140 | |||
| 27 Feb | 670.90 | 18 | -4.15 | 32.97 | 424 | 54 | 89 | |||
| 26 Feb | 679.65 | 21.95 | 1.65 | 31.07 | 66 | 18 | 36 | |||
| 25 Feb | 680.95 | 21.95 | 1.65 | 31.07 | 66 | 19 | 36 | |||
|
|
||||||||||
| 24 Feb | 674.75 | 20.05 | -7.7 | 32.90 | 25 | 9 | 18 | |||
| 21 Feb | 692.35 | 27.75 | -9.25 | 27.11 | 4 | 0 | 8 | |||
| 20 Feb | 713.40 | 37 | 0 | 22.88 | 1 | 0 | 7 | |||
| 19 Feb | 709.45 | 37 | 5.7 | 24.01 | 4 | 0 | 7 | |||
| 18 Feb | 693.05 | 30.6 | 2.3 | 30.33 | 7 | 2 | 6 | |||
| 17 Feb | 681.65 | 28.3 | -14.15 | 32.71 | 4 | 3 | 3 | |||
| 14 Feb | 669.30 | 42.45 | 0 | 1.61 | 0 | 0 | 0 | |||
| 13 Feb | 662.10 | 42.45 | 0 | 2.65 | 0 | 0 | 0 | |||
| 4 Feb | 724.30 | 42.45 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 729.40 | 42.45 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 739.80 | 42.45 | 0 | - | 0 | 0 | 0 | |||
For Jubilant Foodworks Ltd - strike price 690 expiring on 27MAR2025
Delta for 690 CE is 0.03
Historical price for 690 CE is as follows
On 13 Mar JUBLFOOD was trading at 596.35. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was 38.36, the open interest changed by -3 which decreased total open position to 258
On 12 Mar JUBLFOOD was trading at 602.95. The strike last trading price was 0.85, which was -0.55 lower than the previous day. The implied volatity was 37.48, the open interest changed by 39 which increased total open position to 262
On 11 Mar JUBLFOOD was trading at 613.00. The strike last trading price was 1.4, which was 0.2 higher than the previous day. The implied volatity was 35.46, the open interest changed by 8 which increased total open position to 221
On 10 Mar JUBLFOOD was trading at 601.30. The strike last trading price was 1.15, which was -0.4 lower than the previous day. The implied volatity was 39.86, the open interest changed by 4 which increased total open position to 213
On 7 Mar JUBLFOOD was trading at 602.80. The strike last trading price was 1.55, which was -0.75 lower than the previous day. The implied volatity was 36.44, the open interest changed by 4 which increased total open position to 209
On 6 Mar JUBLFOOD was trading at 609.45. The strike last trading price was 2.25, which was -1.5 lower than the previous day. The implied volatity was 36.21, the open interest changed by 20 which increased total open position to 208
On 5 Mar JUBLFOOD was trading at 621.35. The strike last trading price was 3.7, which was 0.5 higher than the previous day. The implied volatity was 36.36, the open interest changed by 5 which increased total open position to 188
On 4 Mar JUBLFOOD was trading at 610.25. The strike last trading price was 3.1, which was -2.85 lower than the previous day. The implied volatity was 37.45, the open interest changed by 19 which increased total open position to 180
On 3 Mar JUBLFOOD was trading at 633.35. The strike last trading price was 6.05, which was 0 lower than the previous day. The implied volatity was 35.35, the open interest changed by 22 which increased total open position to 161
On 28 Feb JUBLFOOD was trading at 626.10. The strike last trading price was 5.95, which was -12.35 lower than the previous day. The implied volatity was 36.46, the open interest changed by 51 which increased total open position to 140
On 27 Feb JUBLFOOD was trading at 670.90. The strike last trading price was 18, which was -4.15 lower than the previous day. The implied volatity was 32.97, the open interest changed by 54 which increased total open position to 89
On 26 Feb JUBLFOOD was trading at 679.65. The strike last trading price was 21.95, which was 1.65 higher than the previous day. The implied volatity was 31.07, the open interest changed by 18 which increased total open position to 36
On 25 Feb JUBLFOOD was trading at 680.95. The strike last trading price was 21.95, which was 1.65 higher than the previous day. The implied volatity was 31.07, the open interest changed by 19 which increased total open position to 36
On 24 Feb JUBLFOOD was trading at 674.75. The strike last trading price was 20.05, which was -7.7 lower than the previous day. The implied volatity was 32.90, the open interest changed by 9 which increased total open position to 18
On 21 Feb JUBLFOOD was trading at 692.35. The strike last trading price was 27.75, which was -9.25 lower than the previous day. The implied volatity was 27.11, the open interest changed by 0 which decreased total open position to 8
On 20 Feb JUBLFOOD was trading at 713.40. The strike last trading price was 37, which was 0 lower than the previous day. The implied volatity was 22.88, the open interest changed by 0 which decreased total open position to 7
On 19 Feb JUBLFOOD was trading at 709.45. The strike last trading price was 37, which was 5.7 higher than the previous day. The implied volatity was 24.01, the open interest changed by 0 which decreased total open position to 7
On 18 Feb JUBLFOOD was trading at 693.05. The strike last trading price was 30.6, which was 2.3 higher than the previous day. The implied volatity was 30.33, the open interest changed by 2 which increased total open position to 6
On 17 Feb JUBLFOOD was trading at 681.65. The strike last trading price was 28.3, which was -14.15 lower than the previous day. The implied volatity was 32.71, the open interest changed by 3 which increased total open position to 3
On 14 Feb JUBLFOOD was trading at 669.30. The strike last trading price was 42.45, which was 0 lower than the previous day. The implied volatity was 1.61, 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 42.45, which was 0 lower than the previous day. The implied volatity was 2.65, the open interest changed by 0 which decreased total open position to 0
On 4 Feb JUBLFOOD was trading at 724.30. The strike last trading price was 42.45, 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 3 Feb JUBLFOOD was trading at 729.40. The strike last trading price was 42.45, 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 1 Feb JUBLFOOD was trading at 739.80. The strike last trading price was 42.45, 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 690 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 596.35 | 80 | -3.95 | - | 4 | 0 | 87 |
| 12 Mar | 602.95 | 83.95 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 613.00 | 83.95 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 601.30 | 83.95 | 0 | 0.00 | 0 | -1 | 0 |
| 7 Mar | 602.80 | 83.95 | 4.3 | 31.19 | 1 | 0 | 88 |
| 6 Mar | 609.45 | 79.65 | 2.5 | 39.97 | 10 | -2 | 88 |
| 5 Mar | 621.35 | 77.15 | 2.65 | 53.77 | 5 | -1 | 91 |
| 4 Mar | 610.25 | 74.5 | 2 | - | 5 | 2 | 92 |
| 3 Mar | 633.35 | 72.5 | 7.6 | 59.91 | 15 | -10 | 91 |
| 28 Feb | 626.10 | 64.9 | 32.1 | 30.39 | 27 | -4 | 101 |
| 27 Feb | 670.90 | 34.4 | 4 | 35.27 | 291 | 80 | 105 |
| 26 Feb | 679.65 | 30.4 | -2.95 | 35.89 | 25 | 1 | 24 |
| 25 Feb | 680.95 | 30.4 | -2.95 | 35.89 | 25 | 0 | 24 |
| 24 Feb | 674.75 | 33.35 | 10.75 | 35.03 | 67 | -7 | 24 |
| 21 Feb | 692.35 | 22.05 | 6.05 | 31.64 | 41 | 18 | 28 |
| 20 Feb | 713.40 | 16 | -1.5 | 32.38 | 2 | 1 | 10 |
| 19 Feb | 709.45 | 17.5 | -4.8 | 33.17 | 16 | 7 | 8 |
| 18 Feb | 693.05 | 22.3 | -13.5 | 29.88 | 4 | 1 | 1 |
| 17 Feb | 681.65 | 35.8 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 669.30 | 35.8 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 662.10 | 35.8 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 724.30 | 35.8 | 0 | 4.45 | 0 | 0 | 0 |
| 3 Feb | 729.40 | 35.8 | 0 | 5.11 | 0 | 0 | 0 |
| 1 Feb | 739.80 | 35.8 | 0 | 5.91 | 0 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 690 expiring on 27MAR2025
Delta for 690 PE is -
Historical price for 690 PE is as follows
On 13 Mar JUBLFOOD was trading at 596.35. The strike last trading price was 80, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87
On 12 Mar JUBLFOOD was trading at 602.95. The strike last trading price was 83.95, 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 83.95, 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 10 Mar JUBLFOOD was trading at 601.30. The strike last trading price was 83.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 7 Mar JUBLFOOD was trading at 602.80. The strike last trading price was 83.95, which was 4.3 higher than the previous day. The implied volatity was 31.19, the open interest changed by 0 which decreased total open position to 88
On 6 Mar JUBLFOOD was trading at 609.45. The strike last trading price was 79.65, which was 2.5 higher than the previous day. The implied volatity was 39.97, the open interest changed by -2 which decreased total open position to 88
On 5 Mar JUBLFOOD was trading at 621.35. The strike last trading price was 77.15, which was 2.65 higher than the previous day. The implied volatity was 53.77, the open interest changed by -1 which decreased total open position to 91
On 4 Mar JUBLFOOD was trading at 610.25. The strike last trading price was 74.5, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 92
On 3 Mar JUBLFOOD was trading at 633.35. The strike last trading price was 72.5, which was 7.6 higher than the previous day. The implied volatity was 59.91, the open interest changed by -10 which decreased total open position to 91
On 28 Feb JUBLFOOD was trading at 626.10. The strike last trading price was 64.9, which was 32.1 higher than the previous day. The implied volatity was 30.39, the open interest changed by -4 which decreased total open position to 101
On 27 Feb JUBLFOOD was trading at 670.90. The strike last trading price was 34.4, which was 4 higher than the previous day. The implied volatity was 35.27, the open interest changed by 80 which increased total open position to 105
On 26 Feb JUBLFOOD was trading at 679.65. The strike last trading price was 30.4, which was -2.95 lower than the previous day. The implied volatity was 35.89, the open interest changed by 1 which increased total open position to 24
On 25 Feb JUBLFOOD was trading at 680.95. The strike last trading price was 30.4, which was -2.95 lower than the previous day. The implied volatity was 35.89, the open interest changed by 0 which decreased total open position to 24
On 24 Feb JUBLFOOD was trading at 674.75. The strike last trading price was 33.35, which was 10.75 higher than the previous day. The implied volatity was 35.03, the open interest changed by -7 which decreased total open position to 24
On 21 Feb JUBLFOOD was trading at 692.35. The strike last trading price was 22.05, which was 6.05 higher than the previous day. The implied volatity was 31.64, the open interest changed by 18 which increased total open position to 28
On 20 Feb JUBLFOOD was trading at 713.40. The strike last trading price was 16, which was -1.5 lower than the previous day. The implied volatity was 32.38, the open interest changed by 1 which increased total open position to 10
On 19 Feb JUBLFOOD was trading at 709.45. The strike last trading price was 17.5, which was -4.8 lower than the previous day. The implied volatity was 33.17, the open interest changed by 7 which increased total open position to 8
On 18 Feb JUBLFOOD was trading at 693.05. The strike last trading price was 22.3, which was -13.5 lower than the previous day. The implied volatity was 29.88, the open interest changed by 1 which increased total open position to 1
On 17 Feb JUBLFOOD was trading at 681.65. The strike last trading price was 35.8, 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 14 Feb JUBLFOOD was trading at 669.30. The strike last trading price was 35.8, 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 35.8, 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 4 Feb JUBLFOOD was trading at 724.30. The strike last trading price was 35.8, which was 0 lower than the previous day. The implied volatity was 4.45, the open interest changed by 0 which decreased total open position to 0
On 3 Feb JUBLFOOD was trading at 729.40. The strike last trading price was 35.8, which was 0 lower than the previous day. The implied volatity was 5.11, the open interest changed by 0 which decreased total open position to 0
On 1 Feb JUBLFOOD was trading at 739.80. The strike last trading price was 35.8, which was 0 lower than the previous day. The implied volatity was 5.91, the open interest changed by 0 which decreased total open position to 0
