JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
20 Dec 2024 04:11 PM IST
| JUBLFOOD 26DEC2024 710 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0.13
Theta: -0.34
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 20 Dec | 672.70 | 0.95 | -1.00 | 29.30 | 1,163 | -30 | 666 | |||
| 19 Dec | 679.35 | 1.95 | -0.50 | 30.54 | 660 | 2 | 708 | |||
| 18 Dec | 675.80 | 2.45 | -1.90 | 29.98 | 919 | 103 | 709 | |||
| 17 Dec | 682.90 | 4.35 | -1.15 | 30.52 | 1,761 | -7 | 605 | |||
| 16 Dec | 686.55 | 5.5 | 0.75 | 29.56 | 1,051 | -42 | 618 | |||
| 13 Dec | 681.30 | 4.75 | 0.90 | 27.25 | 2,584 | -110 | 662 | |||
| 12 Dec | 672.10 | 3.85 | -11.90 | 29.32 | 3,948 | 306 | 784 | |||
| 11 Dec | 707.80 | 15.75 | 3.05 | 25.80 | 3,531 | 117 | 475 | |||
| 10 Dec | 702.20 | 12.7 | 1.90 | 24.30 | 1,274 | 50 | 366 | |||
| 9 Dec | 694.70 | 10.8 | -1.00 | 26.48 | 752 | 53 | 316 | |||
| 6 Dec | 694.50 | 11.8 | 8.75 | 25.65 | 2,474 | 120 | 267 | |||
| 5 Dec | 662.05 | 3.05 | 0.10 | 24.80 | 359 | -27 | 147 | |||
| 4 Dec | 660.15 | 2.95 | 0.30 | 25.31 | 543 | 41 | 178 | |||
| 3 Dec | 657.05 | 2.65 | -0.60 | 25.98 | 209 | 32 | 139 | |||
| 2 Dec | 651.90 | 3.25 | 0.15 | 27.53 | 221 | 37 | 105 | |||
| 29 Nov | 644.55 | 3.1 | -1.00 | 28.65 | 147 | 32 | 68 | |||
| 28 Nov | 642.30 | 4.1 | -1.10 | 30.80 | 77 | 23 | 35 | |||
| 27 Nov | 651.20 | 5.2 | 0.40 | 29.37 | 16 | 3 | 12 | |||
| 26 Nov | 646.90 | 4.8 | 1.80 | 30.34 | 17 | 4 | 9 | |||
| 25 Nov | 632.75 | 3 | 29.08 | 652 | 6 | 6 | ||||
For Jubilant Foodworks Ltd - strike price 710 expiring on 26DEC2024
Delta for 710 CE is 0.08
Historical price for 710 CE is as follows
On 20 Dec JUBLFOOD was trading at 672.70. The strike last trading price was 0.95, which was -1.00 lower than the previous day. The implied volatity was 29.30, the open interest changed by -30 which decreased total open position to 666
On 19 Dec JUBLFOOD was trading at 679.35. The strike last trading price was 1.95, which was -0.50 lower than the previous day. The implied volatity was 30.54, the open interest changed by 2 which increased total open position to 708
On 18 Dec JUBLFOOD was trading at 675.80. The strike last trading price was 2.45, which was -1.90 lower than the previous day. The implied volatity was 29.98, the open interest changed by 103 which increased total open position to 709
On 17 Dec JUBLFOOD was trading at 682.90. The strike last trading price was 4.35, which was -1.15 lower than the previous day. The implied volatity was 30.52, the open interest changed by -7 which decreased total open position to 605
On 16 Dec JUBLFOOD was trading at 686.55. The strike last trading price was 5.5, which was 0.75 higher than the previous day. The implied volatity was 29.56, the open interest changed by -42 which decreased total open position to 618
On 13 Dec JUBLFOOD was trading at 681.30. The strike last trading price was 4.75, which was 0.90 higher than the previous day. The implied volatity was 27.25, the open interest changed by -110 which decreased total open position to 662
On 12 Dec JUBLFOOD was trading at 672.10. The strike last trading price was 3.85, which was -11.90 lower than the previous day. The implied volatity was 29.32, the open interest changed by 306 which increased total open position to 784
On 11 Dec JUBLFOOD was trading at 707.80. The strike last trading price was 15.75, which was 3.05 higher than the previous day. The implied volatity was 25.80, the open interest changed by 117 which increased total open position to 475
On 10 Dec JUBLFOOD was trading at 702.20. The strike last trading price was 12.7, which was 1.90 higher than the previous day. The implied volatity was 24.30, the open interest changed by 50 which increased total open position to 366
On 9 Dec JUBLFOOD was trading at 694.70. The strike last trading price was 10.8, which was -1.00 lower than the previous day. The implied volatity was 26.48, the open interest changed by 53 which increased total open position to 316
On 6 Dec JUBLFOOD was trading at 694.50. The strike last trading price was 11.8, which was 8.75 higher than the previous day. The implied volatity was 25.65, the open interest changed by 120 which increased total open position to 267
On 5 Dec JUBLFOOD was trading at 662.05. The strike last trading price was 3.05, which was 0.10 higher than the previous day. The implied volatity was 24.80, the open interest changed by -27 which decreased total open position to 147
On 4 Dec JUBLFOOD was trading at 660.15. The strike last trading price was 2.95, which was 0.30 higher than the previous day. The implied volatity was 25.31, the open interest changed by 41 which increased total open position to 178
On 3 Dec JUBLFOOD was trading at 657.05. The strike last trading price was 2.65, which was -0.60 lower than the previous day. The implied volatity was 25.98, the open interest changed by 32 which increased total open position to 139
On 2 Dec JUBLFOOD was trading at 651.90. The strike last trading price was 3.25, which was 0.15 higher than the previous day. The implied volatity was 27.53, the open interest changed by 37 which increased total open position to 105
On 29 Nov JUBLFOOD was trading at 644.55. The strike last trading price was 3.1, which was -1.00 lower than the previous day. The implied volatity was 28.65, the open interest changed by 32 which increased total open position to 68
On 28 Nov JUBLFOOD was trading at 642.30. The strike last trading price was 4.1, which was -1.10 lower than the previous day. The implied volatity was 30.80, the open interest changed by 23 which increased total open position to 35
On 27 Nov JUBLFOOD was trading at 651.20. The strike last trading price was 5.2, which was 0.40 higher than the previous day. The implied volatity was 29.37, the open interest changed by 3 which increased total open position to 12
On 26 Nov JUBLFOOD was trading at 646.90. The strike last trading price was 4.8, which was 1.80 higher than the previous day. The implied volatity was 30.34, the open interest changed by 4 which increased total open position to 9
On 25 Nov JUBLFOOD was trading at 632.75. The strike last trading price was 3, which was lower than the previous day. The implied volatity was 29.08, the open interest changed by 6 which increased total open position to 6
| JUBLFOOD 26DEC2024 710 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.93
Vega: 0.12
Theta: -0.10
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 672.70 | 37.1 | 7.05 | 27.84 | 5 | -1 | 86 |
| 19 Dec | 679.35 | 30.05 | -5.45 | - | 5 | -4 | 87 |
| 18 Dec | 675.80 | 35.5 | 5.40 | 36.04 | 2 | 0 | 92 |
| 17 Dec | 682.90 | 30.1 | 6.95 | 32.46 | 95 | 3 | 93 |
| 16 Dec | 686.55 | 23.15 | -6.95 | 18.40 | 10 | -3 | 91 |
| 13 Dec | 681.30 | 30.1 | -9.45 | 24.32 | 129 | -3 | 98 |
| 12 Dec | 672.10 | 39.55 | 23.75 | 27.63 | 430 | -72 | 101 |
| 11 Dec | 707.80 | 15.8 | -3.65 | 29.24 | 1,071 | 108 | 173 |
| 10 Dec | 702.20 | 19.45 | -4.55 | 30.10 | 123 | 38 | 62 |
| 9 Dec | 694.70 | 24 | -0.55 | 29.06 | 39 | 8 | 22 |
| 6 Dec | 694.50 | 24.55 | -27.60 | 28.22 | 28 | 10 | 15 |
| 5 Dec | 662.05 | 52.15 | -0.90 | 38.27 | 1 | 0 | 4 |
| 4 Dec | 660.15 | 53.05 | 0.00 | 0.00 | 0 | 2 | 0 |
| 3 Dec | 657.05 | 53.05 | -4.20 | 21.50 | 4 | 1 | 3 |
| 2 Dec | 651.90 | 57.25 | -71.60 | 30.18 | 2 | 1 | 1 |
| 29 Nov | 644.55 | 128.85 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 642.30 | 128.85 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 651.20 | 128.85 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 646.90 | 128.85 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 632.75 | 128.85 | - | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 710 expiring on 26DEC2024
Delta for 710 PE is -0.93
Historical price for 710 PE is as follows
On 20 Dec JUBLFOOD was trading at 672.70. The strike last trading price was 37.1, which was 7.05 higher than the previous day. The implied volatity was 27.84, the open interest changed by -1 which decreased total open position to 86
On 19 Dec JUBLFOOD was trading at 679.35. The strike last trading price was 30.05, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 87
On 18 Dec JUBLFOOD was trading at 675.80. The strike last trading price was 35.5, which was 5.40 higher than the previous day. The implied volatity was 36.04, the open interest changed by 0 which decreased total open position to 92
On 17 Dec JUBLFOOD was trading at 682.90. The strike last trading price was 30.1, which was 6.95 higher than the previous day. The implied volatity was 32.46, the open interest changed by 3 which increased total open position to 93
On 16 Dec JUBLFOOD was trading at 686.55. The strike last trading price was 23.15, which was -6.95 lower than the previous day. The implied volatity was 18.40, the open interest changed by -3 which decreased total open position to 91
On 13 Dec JUBLFOOD was trading at 681.30. The strike last trading price was 30.1, which was -9.45 lower than the previous day. The implied volatity was 24.32, the open interest changed by -3 which decreased total open position to 98
On 12 Dec JUBLFOOD was trading at 672.10. The strike last trading price was 39.55, which was 23.75 higher than the previous day. The implied volatity was 27.63, the open interest changed by -72 which decreased total open position to 101
On 11 Dec JUBLFOOD was trading at 707.80. The strike last trading price was 15.8, which was -3.65 lower than the previous day. The implied volatity was 29.24, the open interest changed by 108 which increased total open position to 173
On 10 Dec JUBLFOOD was trading at 702.20. The strike last trading price was 19.45, which was -4.55 lower than the previous day. The implied volatity was 30.10, the open interest changed by 38 which increased total open position to 62
On 9 Dec JUBLFOOD was trading at 694.70. The strike last trading price was 24, which was -0.55 lower than the previous day. The implied volatity was 29.06, the open interest changed by 8 which increased total open position to 22
On 6 Dec JUBLFOOD was trading at 694.50. The strike last trading price was 24.55, which was -27.60 lower than the previous day. The implied volatity was 28.22, the open interest changed by 10 which increased total open position to 15
On 5 Dec JUBLFOOD was trading at 662.05. The strike last trading price was 52.15, which was -0.90 lower than the previous day. The implied volatity was 38.27, 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 53.05, 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 3 Dec JUBLFOOD was trading at 657.05. The strike last trading price was 53.05, which was -4.20 lower than the previous day. The implied volatity was 21.50, the open interest changed by 1 which increased total open position to 3
On 2 Dec JUBLFOOD was trading at 651.90. The strike last trading price was 57.25, which was -71.60 lower than the previous day. The implied volatity was 30.18, the open interest changed by 1 which increased total open position to 1
On 29 Nov JUBLFOOD was trading at 644.55. The strike last trading price was 128.85, 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 28 Nov JUBLFOOD was trading at 642.30. The strike last trading price was 128.85, 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 27 Nov JUBLFOOD was trading at 651.20. The strike last trading price was 128.85, 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 26 Nov JUBLFOOD was trading at 646.90. The strike last trading price was 128.85, 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 128.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
