JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
14 Nov 2024 04:11 PM IST
| JUBLFOOD 28NOV2024 690 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.08
Theta: -0.10
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 608.15 | 0.45 | -0.50 | 31.80 | 464 | -26 | 139 | |||
| 13 Nov | 625.20 | 0.95 | -0.85 | 29.56 | 975 | -39 | 177 | |||
| 12 Nov | 636.85 | 1.8 | 0.85 | 27.32 | 3,194 | 151 | 226 | |||
| 11 Nov | 602.00 | 0.95 | -0.45 | 35.99 | 104 | 31 | 78 | |||
| 8 Nov | 607.25 | 1.4 | 0.20 | 34.56 | 83 | 13 | 48 | |||
| 7 Nov | 596.35 | 1.2 | -0.50 | 35.69 | 19 | -3 | 37 | |||
| 6 Nov | 600.45 | 1.7 | 0.10 | 35.72 | 77 | 9 | 41 | |||
| 5 Nov | 591.95 | 1.6 | 0.80 | 37.90 | 69 | 27 | 34 | |||
| 4 Nov | 567.10 | 0.8 | -1.10 | 39.04 | 17 | -1 | 6 | |||
| 31 Oct | 576.00 | 1.9 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 578.45 | 1.9 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 575.30 | 1.9 | 0.00 | - | 0 | -5 | 0 | |||
| 28 Oct | 585.50 | 1.9 | -0.10 | - | 10 | -3 | 10 | |||
| 25 Oct | 585.25 | 2 | -0.45 | - | 102 | -5 | 13 | |||
| 24 Oct | 600.80 | 2.45 | -1.55 | - | 1,069 | 11 | 18 | |||
| 23 Oct | 606.80 | 4 | -1.00 | - | 10 | 3 | 6 | |||
| 22 Oct | 615.45 | 5 | -29.70 | - | 2 | 1 | 2 | |||
| 15 Oct | 626.60 | 34.7 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 618.35 | 34.7 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 629.70 | 34.7 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 681.90 | 34.7 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 27 Sept | 688.25 | 34.7 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 687.90 | 34.7 | 34.70 | - | 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 690 expiring on 28NOV2024
Delta for 690 CE is 0.03
Historical price for 690 CE is as follows
On 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 0.45, which was -0.50 lower than the previous day. The implied volatity was 31.80, the open interest changed by -26 which decreased total open position to 139
On 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 0.95, which was -0.85 lower than the previous day. The implied volatity was 29.56, the open interest changed by -39 which decreased total open position to 177
On 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 1.8, which was 0.85 higher than the previous day. The implied volatity was 27.32, the open interest changed by 151 which increased total open position to 226
On 11 Nov JUBLFOOD was trading at 602.00. The strike last trading price was 0.95, which was -0.45 lower than the previous day. The implied volatity was 35.99, the open interest changed by 31 which increased total open position to 78
On 8 Nov JUBLFOOD was trading at 607.25. The strike last trading price was 1.4, which was 0.20 higher than the previous day. The implied volatity was 34.56, the open interest changed by 13 which increased total open position to 48
On 7 Nov JUBLFOOD was trading at 596.35. The strike last trading price was 1.2, which was -0.50 lower than the previous day. The implied volatity was 35.69, the open interest changed by -3 which decreased total open position to 37
On 6 Nov JUBLFOOD was trading at 600.45. The strike last trading price was 1.7, which was 0.10 higher than the previous day. The implied volatity was 35.72, the open interest changed by 9 which increased total open position to 41
On 5 Nov JUBLFOOD was trading at 591.95. The strike last trading price was 1.6, which was 0.80 higher than the previous day. The implied volatity was 37.90, the open interest changed by 27 which increased total open position to 34
On 4 Nov JUBLFOOD was trading at 567.10. The strike last trading price was 0.8, which was -1.10 lower than the previous day. The implied volatity was 39.04, the open interest changed by -1 which decreased total open position to 6
On 31 Oct JUBLFOOD was trading at 576.00. The strike last trading price was 1.9, 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 1.9, 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 1.9, 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 1.9, which was -0.10 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, which was -0.45 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 2.45, which was -1.55 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 4, which was -1.00 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 5, which was -29.70 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 34.7, 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 14 Oct JUBLFOOD was trading at 618.35. The strike last trading price was 34.7, 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 11 Oct JUBLFOOD was trading at 629.70. The strike last trading price was 34.7, 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 34.7, 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 34.7, 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 26 Sept JUBLFOOD was trading at 687.90. The strike last trading price was 34.7, which was 34.70 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 690 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 608.15 | 43.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 625.20 | 43.8 | 0.00 | 0.00 | 0 | 2 | 0 |
| 12 Nov | 636.85 | 43.8 | -17.55 | - | 29 | 2 | 2 |
| 11 Nov | 602.00 | 61.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 607.25 | 61.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 596.35 | 61.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 600.45 | 61.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 591.95 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 567.10 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 576.00 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 578.45 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 575.30 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 585.50 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 585.25 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 600.80 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 606.80 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 615.45 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 626.60 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 618.35 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 629.70 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 681.90 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 688.25 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 687.90 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 704.75 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 708.85 | 61.35 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 704.85 | 61.35 | 61.35 | - | 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 690 expiring on 28NOV2024
Delta for 690 PE is 0.00
Historical price for 690 PE is as follows
On 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 43.8, 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 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 43.8, 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 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 43.8, which was -17.55 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 11 Nov JUBLFOOD was trading at 602.00. The strike last trading price was 61.35, 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 61.35, 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 61.35, 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 61.35, 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 61.35, 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 4 Nov JUBLFOOD was trading at 567.10. The strike last trading price was 61.35, 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 31 Oct JUBLFOOD was trading at 576.00. The strike last trading price was 61.35, 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 61.35, 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 61.35, 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 61.35, 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 61.35, 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 61.35, 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 61.35, 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 61.35, 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 61.35, 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 61.35, 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 61.35, 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 61.35, 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 61.35, 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 61.35, 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 61.35, 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 61.35, 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 61.35, which was 61.35 higher 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
