`
[--[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 700 CE
Delta: 0.03
Vega: 0.07
Theta: -0.09
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 608.15 0.4 -0.30 34.29 473 -119 703
13 Nov 625.20 0.7 -0.60 31.08 2,299 -348 825
12 Nov 636.85 1.3 0.65 28.74 10,587 800 1,217
11 Nov 602.00 0.65 -0.40 36.47 367 15 424
8 Nov 607.25 1.05 0.20 35.43 342 158 410
7 Nov 596.35 0.85 -0.35 36.07 88 37 251
6 Nov 600.45 1.2 -0.05 35.92 207 34 210
5 Nov 591.95 1.25 0.60 38.69 420 144 179
4 Nov 567.10 0.65 -0.35 40.06 18 4 35
31 Oct 576.00 1 0.00 - 13 0 30
30 Oct 578.45 1 0.50 - 32 -3 29
29 Oct 575.30 0.5 -1.00 - 23 2 33
28 Oct 585.50 1.5 -0.15 - 36 -3 33
25 Oct 585.25 1.65 -0.35 - 29 -11 36
24 Oct 600.80 2 -0.25 - 256 47 49
23 Oct 606.80 2.25 -28.90 - 2 1 1
22 Oct 615.45 31.15 0.00 - 0 0 0
15 Oct 626.60 31.15 0.00 - 0 0 0
14 Oct 618.35 31.15 0.00 - 0 0 0
11 Oct 629.70 31.15 0.00 - 0 0 0
30 Sept 681.90 31.15 0.00 - 0 0 0
27 Sept 688.25 31.15 0.00 - 0 0 0
26 Sept 687.90 31.15 0.00 - 0 0 0
25 Sept 704.75 31.15 0.00 - 0 0 0
24 Sept 708.85 31.15 0.00 - 0 0 0
23 Sept 704.85 31.15 0.00 - 0 0 0
20 Sept 703.40 31.15 0.00 - 0 0 0
19 Sept 695.45 31.15 0.00 - 0 0 0
18 Sept 675.65 31.15 31.15 - 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
4 Sept 650.20 0 0.00 - 0 0 0
3 Sept 654.20 0 - 0 0 0


For Jubilant Foodworks Ltd - strike price 700 expiring on 28NOV2024

Delta for 700 CE is 0.03

Historical price for 700 CE is as follows

On 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 0.4, which was -0.30 lower than the previous day. The implied volatity was 34.29, the open interest changed by -119 which decreased total open position to 703


On 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 0.7, which was -0.60 lower than the previous day. The implied volatity was 31.08, the open interest changed by -348 which decreased total open position to 825


On 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 1.3, which was 0.65 higher than the previous day. The implied volatity was 28.74, the open interest changed by 800 which increased total open position to 1217


On 11 Nov JUBLFOOD was trading at 602.00. The strike last trading price was 0.65, which was -0.40 lower than the previous day. The implied volatity was 36.47, the open interest changed by 15 which increased total open position to 424


On 8 Nov JUBLFOOD was trading at 607.25. The strike last trading price was 1.05, which was 0.20 higher than the previous day. The implied volatity was 35.43, the open interest changed by 158 which increased total open position to 410


On 7 Nov JUBLFOOD was trading at 596.35. The strike last trading price was 0.85, which was -0.35 lower than the previous day. The implied volatity was 36.07, the open interest changed by 37 which increased total open position to 251


On 6 Nov JUBLFOOD was trading at 600.45. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was 35.92, the open interest changed by 34 which increased total open position to 210


On 5 Nov JUBLFOOD was trading at 591.95. The strike last trading price was 1.25, which was 0.60 higher than the previous day. The implied volatity was 38.69, the open interest changed by 144 which increased total open position to 179


On 4 Nov JUBLFOOD was trading at 567.10. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was 40.06, the open interest changed by 4 which increased total open position to 35


On 31 Oct JUBLFOOD was trading at 576.00. The strike last trading price was 1, 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, 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 0.5, 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 28 Oct JUBLFOOD was trading at 585.50. The strike last trading price was 1.5, 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 1.65, 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 24 Oct JUBLFOOD was trading at 600.80. The strike last trading price was 2, which was -0.25 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 2.25, which was -28.90 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 31.15, 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 31.15, 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 31.15, 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 31.15, 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 31.15, 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 31.15, 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 31.15, 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 31.15, 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 31.15, 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 31.15, 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 31.15, 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 31.15, 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 31.15, which was 31.15 higher 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 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


JUBLFOOD 28NOV2024 700 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 77 0.00 0.00 0 -24 0
13 Nov 625.20 77 15.10 50.25 26 -23 58
12 Nov 636.85 61.9 -36.65 37.43 123 61 81
11 Nov 602.00 98.55 -5.90 56.09 4 -2 19
8 Nov 607.25 104.45 0.00 0.00 0 0 0
7 Nov 596.35 104.45 0.00 0.00 0 -1 0
6 Nov 600.45 104.45 -12.70 66.05 5 -1 21
5 Nov 591.95 117.15 -18.90 72.98 2 0 23
4 Nov 567.10 136.05 16.55 78.17 1 0 22
31 Oct 576.00 119.5 -7.50 - 2 1 21
30 Oct 578.45 127 0.00 - 0 10 0
29 Oct 575.30 127 15.00 - 12 9 19
28 Oct 585.50 112 -3.00 - 5 5 9
25 Oct 585.25 115 13.00 - 2 1 4
24 Oct 600.80 102 9.85 - 1 0 2
23 Oct 606.80 92.15 24.50 - 2 1 1
22 Oct 615.45 67.65 0.00 - 0 0 0
15 Oct 626.60 67.65 0.00 - 0 0 0
14 Oct 618.35 67.65 0.00 - 0 0 0
11 Oct 629.70 67.65 0.00 - 0 0 0
30 Sept 681.90 67.65 0.00 - 0 0 0
27 Sept 688.25 67.65 0.00 - 0 0 0
26 Sept 687.90 67.65 0.00 - 0 0 0
25 Sept 704.75 67.65 0.00 - 0 0 0
24 Sept 708.85 67.65 0.00 - 0 0 0
23 Sept 704.85 67.65 0.00 - 0 0 0
20 Sept 703.40 67.65 67.65 - 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
4 Sept 650.20 0 0.00 - 0 0 0
3 Sept 654.20 0 - 0 0 0


For Jubilant Foodworks Ltd - strike price 700 expiring on 28NOV2024

Delta for 700 PE is 0.00

Historical price for 700 PE is as follows

On 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 77, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -24 which decreased total open position to 0


On 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 77, which was 15.10 higher than the previous day. The implied volatity was 50.25, the open interest changed by -23 which decreased total open position to 58


On 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 61.9, which was -36.65 lower than the previous day. The implied volatity was 37.43, the open interest changed by 61 which increased total open position to 81


On 11 Nov JUBLFOOD was trading at 602.00. The strike last trading price was 98.55, which was -5.90 lower than the previous day. The implied volatity was 56.09, the open interest changed by -2 which decreased total open position to 19


On 8 Nov JUBLFOOD was trading at 607.25. The strike last trading price was 104.45, 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 104.45, which was 0.00 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 6 Nov JUBLFOOD was trading at 600.45. The strike last trading price was 104.45, which was -12.70 lower than the previous day. The implied volatity was 66.05, the open interest changed by -1 which decreased total open position to 21


On 5 Nov JUBLFOOD was trading at 591.95. The strike last trading price was 117.15, which was -18.90 lower than the previous day. The implied volatity was 72.98, the open interest changed by 0 which decreased total open position to 23


On 4 Nov JUBLFOOD was trading at 567.10. The strike last trading price was 136.05, which was 16.55 higher than the previous day. The implied volatity was 78.17, the open interest changed by 0 which decreased total open position to 22


On 31 Oct JUBLFOOD was trading at 576.00. The strike last trading price was 119.5, which was -7.50 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 127, 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 127, which was 15.00 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 112, which was -3.00 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 115, which was 13.00 higher 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 102, which was 9.85 higher 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 92.15, which was 24.50 higher 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 67.65, 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 67.65, 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 67.65, 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 67.65, 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 67.65, 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 67.65, 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 67.65, 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 67.65, 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 67.65, 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 67.65, 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 67.65, which was 67.65 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 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to