JUBLFOOD
Jubilant Foodworks Ltd
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
