JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
13 Mar 2025 04:11 PM IST
| JUBLFOOD 27MAR2025 710 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.05
Theta: -0.08
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 596.35 | 0.3 | -0.2 | 41.24 | 19 | -1 | 178 | |||
| 12 Mar | 602.95 | 0.4 | -0.4 | 38.71 | 68 | 24 | 182 | |||
| 11 Mar | 613.00 | 0.85 | 0.1 | 38.24 | 18 | -3 | 158 | |||
| 10 Mar | 601.30 | 0.75 | -0.15 | 42.59 | 24 | -6 | 161 | |||
| 7 Mar | 602.80 | 0.9 | -0.45 | 38.14 | 138 | 17 | 167 | |||
| 6 Mar | 609.45 | 1.35 | -0.9 | 37.94 | 21 | 10 | 149 | |||
| 5 Mar | 621.35 | 2.2 | 0.35 | 37.65 | 73 | 9 | 139 | |||
| 4 Mar | 610.25 | 1.85 | -1.65 | 38.61 | 139 | 5 | 122 | |||
| 3 Mar | 633.35 | 3.55 | -0.1 | 36.02 | 182 | 30 | 118 | |||
| 28 Feb | 626.10 | 3.5 | -8.15 | 36.70 | 228 | 54 | 87 | |||
| 27 Feb | 670.90 | 11.05 | -3.05 | 32.36 | 36 | 19 | 33 | |||
| 26 Feb | 679.65 | 14.1 | 2 | 30.89 | 17 | 9 | 13 | |||
| 25 Feb | 680.95 | 14.1 | 2 | 30.89 | 17 | 8 | 13 | |||
| 24 Feb | 674.75 | 12.1 | -7.2 | 30.50 | 1 | 0 | 5 | |||
| 21 Feb | 692.35 | 19.65 | -13.7 | 28.81 | 7 | 4 | 4 | |||
| 20 Feb | 713.40 | 33.35 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 709.45 | 33.35 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Feb | 693.05 | 33.35 | 0 | 1.66 | 0 | 0 | 0 | |||
| 17 Feb | 681.65 | 33.35 | 0 | 2.83 | 0 | 0 | 0 | |||
| 14 Feb | 669.30 | 33.35 | 0 | 3.83 | 0 | 0 | 0 | |||
| 13 Feb | 662.10 | 33.35 | 0 | 4.72 | 0 | 0 | 0 | |||
| 12 Feb | 641.00 | 33.35 | 0 | 8.47 | 0 | 0 | 0 | |||
| 4 Feb | 724.30 | 33.35 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 729.40 | 33.35 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 739.80 | 33.35 | 0 | - | 0 | 0 | 0 | |||
For Jubilant Foodworks Ltd - strike price 710 expiring on 27MAR2025
Delta for 710 CE is 0.02
Historical price for 710 CE is as follows
On 13 Mar JUBLFOOD was trading at 596.35. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was 41.24, the open interest changed by -1 which decreased total open position to 178
On 12 Mar JUBLFOOD was trading at 602.95. The strike last trading price was 0.4, which was -0.4 lower than the previous day. The implied volatity was 38.71, the open interest changed by 24 which increased total open position to 182
On 11 Mar JUBLFOOD was trading at 613.00. The strike last trading price was 0.85, which was 0.1 higher than the previous day. The implied volatity was 38.24, the open interest changed by -3 which decreased total open position to 158
On 10 Mar JUBLFOOD was trading at 601.30. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 42.59, the open interest changed by -6 which decreased total open position to 161
On 7 Mar JUBLFOOD was trading at 602.80. The strike last trading price was 0.9, which was -0.45 lower than the previous day. The implied volatity was 38.14, the open interest changed by 17 which increased total open position to 167
On 6 Mar JUBLFOOD was trading at 609.45. The strike last trading price was 1.35, which was -0.9 lower than the previous day. The implied volatity was 37.94, the open interest changed by 10 which increased total open position to 149
On 5 Mar JUBLFOOD was trading at 621.35. The strike last trading price was 2.2, which was 0.35 higher than the previous day. The implied volatity was 37.65, the open interest changed by 9 which increased total open position to 139
On 4 Mar JUBLFOOD was trading at 610.25. The strike last trading price was 1.85, which was -1.65 lower than the previous day. The implied volatity was 38.61, the open interest changed by 5 which increased total open position to 122
On 3 Mar JUBLFOOD was trading at 633.35. The strike last trading price was 3.55, which was -0.1 lower than the previous day. The implied volatity was 36.02, the open interest changed by 30 which increased total open position to 118
On 28 Feb JUBLFOOD was trading at 626.10. The strike last trading price was 3.5, which was -8.15 lower than the previous day. The implied volatity was 36.70, the open interest changed by 54 which increased total open position to 87
On 27 Feb JUBLFOOD was trading at 670.90. The strike last trading price was 11.05, which was -3.05 lower than the previous day. The implied volatity was 32.36, the open interest changed by 19 which increased total open position to 33
On 26 Feb JUBLFOOD was trading at 679.65. The strike last trading price was 14.1, which was 2 higher than the previous day. The implied volatity was 30.89, the open interest changed by 9 which increased total open position to 13
On 25 Feb JUBLFOOD was trading at 680.95. The strike last trading price was 14.1, which was 2 higher than the previous day. The implied volatity was 30.89, the open interest changed by 8 which increased total open position to 13
On 24 Feb JUBLFOOD was trading at 674.75. The strike last trading price was 12.1, which was -7.2 lower than the previous day. The implied volatity was 30.50, the open interest changed by 0 which decreased total open position to 5
On 21 Feb JUBLFOOD was trading at 692.35. The strike last trading price was 19.65, which was -13.7 lower than the previous day. The implied volatity was 28.81, the open interest changed by 4 which increased total open position to 4
On 20 Feb JUBLFOOD was trading at 713.40. The strike last trading price was 33.35, 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 19 Feb JUBLFOOD was trading at 709.45. The strike last trading price was 33.35, 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 18 Feb JUBLFOOD was trading at 693.05. The strike last trading price was 33.35, which was 0 lower than the previous day. The implied volatity was 1.66, the open interest changed by 0 which decreased total open position to 0
On 17 Feb JUBLFOOD was trading at 681.65. The strike last trading price was 33.35, which was 0 lower than the previous day. The implied volatity was 2.83, 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 33.35, which was 0 lower than the previous day. The implied volatity was 3.83, 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 33.35, which was 0 lower than the previous day. The implied volatity was 4.72, the open interest changed by 0 which decreased total open position to 0
On 12 Feb JUBLFOOD was trading at 641.00. The strike last trading price was 33.35, which was 0 lower than the previous day. The implied volatity was 8.47, 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 33.35, 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 33.35, 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 33.35, 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 710 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 596.35 | 88 | 1 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 602.95 | 88 | 1 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 613.00 | 88 | 1 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 601.30 | 88 | 1 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 602.80 | 88 | 1 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 609.45 | 88 | 1 | 0.00 | 0 | -2 | 0 |
| 5 Mar | 621.35 | 88 | -6 | 36.21 | 6 | -1 | 25 |
| 4 Mar | 610.25 | 94 | 11.65 | - | 16 | 8 | 27 |
| 3 Mar | 633.35 | 82.35 | 0 | 0.00 | 0 | 1 | 0 |
| 28 Feb | 626.10 | 82.35 | 46.65 | 27.41 | 3 | 18 | 18 |
| 27 Feb | 670.90 | 35.7 | 0 | 0.00 | 0 | -1 | 0 |
| 26 Feb | 679.65 | 35.7 | 0.7 | 26.81 | 2 | -1 | 19 |
| 25 Feb | 680.95 | 35.7 | 0.7 | 26.81 | 2 | 0 | 19 |
| 24 Feb | 674.75 | 35 | 2.2 | 18.73 | 1 | 0 | 18 |
| 21 Feb | 692.35 | 33 | 10 | 32.37 | 31 | 11 | 28 |
| 20 Feb | 713.40 | 23 | -22.5 | 30.94 | 22 | 15 | 16 |
| 19 Feb | 709.45 | 45.5 | 0 | 0.00 | 0 | 1 | 0 |
| 18 Feb | 693.05 | 45.5 | -1 | 44.43 | 1 | 0 | 0 |
| 17 Feb | 681.65 | 46.5 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 669.30 | 46.5 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 662.10 | 46.5 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 641.00 | 46.5 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 724.30 | 46.5 | 0 | 2.38 | 0 | 0 | 0 |
| 3 Feb | 729.40 | 46.5 | 0 | 3.10 | 0 | 0 | 0 |
| 1 Feb | 739.80 | 46.5 | 0 | 3.98 | 0 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 710 expiring on 27MAR2025
Delta for 710 PE is 0.00
Historical price for 710 PE is as follows
On 13 Mar JUBLFOOD was trading at 596.35. The strike last trading price was 88, which was 1 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Mar JUBLFOOD was trading at 602.95. The strike last trading price was 88, which was 1 higher 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 88, which was 1 higher 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 88, which was 1 higher 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 Mar JUBLFOOD was trading at 602.80. The strike last trading price was 88, which was 1 higher 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 Mar JUBLFOOD was trading at 609.45. The strike last trading price was 88, which was 1 higher than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 5 Mar JUBLFOOD was trading at 621.35. The strike last trading price was 88, which was -6 lower than the previous day. The implied volatity was 36.21, the open interest changed by -1 which decreased total open position to 25
On 4 Mar JUBLFOOD was trading at 610.25. The strike last trading price was 94, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 27
On 3 Mar JUBLFOOD was trading at 633.35. The strike last trading price was 82.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 28 Feb JUBLFOOD was trading at 626.10. The strike last trading price was 82.35, which was 46.65 higher than the previous day. The implied volatity was 27.41, the open interest changed by 18 which increased total open position to 18
On 27 Feb JUBLFOOD was trading at 670.90. The strike last trading price was 35.7, 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 26 Feb JUBLFOOD was trading at 679.65. The strike last trading price was 35.7, which was 0.7 higher than the previous day. The implied volatity was 26.81, the open interest changed by -1 which decreased total open position to 19
On 25 Feb JUBLFOOD was trading at 680.95. The strike last trading price was 35.7, which was 0.7 higher than the previous day. The implied volatity was 26.81, the open interest changed by 0 which decreased total open position to 19
On 24 Feb JUBLFOOD was trading at 674.75. The strike last trading price was 35, which was 2.2 higher than the previous day. The implied volatity was 18.73, the open interest changed by 0 which decreased total open position to 18
On 21 Feb JUBLFOOD was trading at 692.35. The strike last trading price was 33, which was 10 higher than the previous day. The implied volatity was 32.37, the open interest changed by 11 which increased total open position to 28
On 20 Feb JUBLFOOD was trading at 713.40. The strike last trading price was 23, which was -22.5 lower than the previous day. The implied volatity was 30.94, the open interest changed by 15 which increased total open position to 16
On 19 Feb JUBLFOOD was trading at 709.45. The strike last trading price was 45.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 18 Feb JUBLFOOD was trading at 693.05. The strike last trading price was 45.5, which was -1 lower than the previous day. The implied volatity was 44.43, the open interest changed by 0 which decreased total open position to 0
On 17 Feb JUBLFOOD was trading at 681.65. The strike last trading price was 46.5, 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 46.5, 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 46.5, 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 12 Feb JUBLFOOD was trading at 641.00. The strike last trading price was 46.5, 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 46.5, which was 0 lower than the previous day. The implied volatity was 2.38, 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 46.5, which was 0 lower than the previous day. The implied volatity was 3.10, 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 46.5, which was 0 lower than the previous day. The implied volatity was 3.98, the open interest changed by 0 which decreased total open position to 0
