JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
21 Nov 2024 04:11 PM IST
| JUBLFOOD 28NOV2024 710 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.03
Theta: -0.11
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 610.20 | 0.2 | -0.05 | 48.53 | 8 | -6 | 140 | |||
| 20 Nov | 613.05 | 0.25 | 0.00 | 43.01 | 39 | 6 | 142 | |||
| 19 Nov | 613.05 | 0.25 | 0.00 | 43.01 | 39 | 2 | 142 | |||
| 18 Nov | 607.15 | 0.25 | 0.00 | 42.92 | 17 | -7 | 141 | |||
| 14 Nov | 608.15 | 0.25 | -0.05 | 34.80 | 32 | -7 | 148 | |||
| 13 Nov | 625.20 | 0.3 | -0.70 | 29.75 | 572 | -139 | 159 | |||
| 12 Nov | 636.85 | 1 | 0.60 | 30.42 | 1,885 | 246 | 368 | |||
| 11 Nov | 602.00 | 0.4 | -0.30 | 36.36 | 5 | -1 | 122 | |||
| 8 Nov | 607.25 | 0.7 | 0.00 | 35.51 | 51 | 35 | 123 | |||
| 7 Nov | 596.35 | 0.7 | -0.10 | 37.62 | 12 | -3 | 88 | |||
| 6 Nov | 600.45 | 0.8 | -0.40 | 35.81 | 93 | 54 | 86 | |||
| 5 Nov | 591.95 | 1.2 | 0.60 | 41.01 | 15 | 9 | 31 | |||
| 4 Nov | 567.10 | 0.6 | -0.40 | 41.85 | 40 | 12 | 22 | |||
| 31 Oct | 576.00 | 1 | 0.50 | - | 3 | 0 | 9 | |||
| 30 Oct | 578.45 | 0.5 | -0.40 | - | 34 | -1 | 9 | |||
| 29 Oct | 575.30 | 0.9 | -0.55 | - | 23 | 0 | 11 | |||
| 28 Oct | 585.50 | 1.45 | -0.15 | - | 8 | -3 | 14 | |||
| 25 Oct | 585.25 | 1.6 | -0.90 | - | 55 | 5 | 17 | |||
| 24 Oct | 600.80 | 2.5 | -0.70 | - | 2 | 1 | 11 | |||
| 22 Oct | 615.45 | 3.2 | -1.10 | - | 2 | 0 | 9 | |||
| 15 Oct | 626.60 | 4.3 | 0.50 | - | 7 | 3 | 9 | |||
| 14 Oct | 618.35 | 3.8 | -0.15 | - | 3 | 2 | 6 | |||
| 11 Oct | 629.70 | 3.95 | -2.95 | - | 1 | 0 | 3 | |||
| 4 Oct | 629.15 | 6.9 | -21.00 | - | 4 | 1 | 2 | |||
| 30 Sept | 681.90 | 27.9 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 688.25 | 27.9 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 687.90 | 27.9 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Sept | 704.75 | 27.9 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 708.85 | 27.9 | 27.90 | - | 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 | 0 | 0 | ||||
For Jubilant Foodworks Ltd - strike price 710 expiring on 28NOV2024
Delta for 710 CE is 0.01
Historical price for 710 CE is as follows
On 21 Nov JUBLFOOD was trading at 610.20. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 48.53, the open interest changed by -6 which decreased total open position to 140
On 20 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 43.01, the open interest changed by 6 which increased total open position to 142
On 19 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 43.01, the open interest changed by 2 which increased total open position to 142
On 18 Nov JUBLFOOD was trading at 607.15. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 42.92, the open interest changed by -7 which decreased total open position to 141
On 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 34.80, the open interest changed by -7 which decreased total open position to 148
On 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 0.3, which was -0.70 lower than the previous day. The implied volatity was 29.75, the open interest changed by -139 which decreased total open position to 159
On 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 1, which was 0.60 higher than the previous day. The implied volatity was 30.42, the open interest changed by 246 which increased total open position to 368
On 11 Nov JUBLFOOD was trading at 602.00. The strike last trading price was 0.4, which was -0.30 lower than the previous day. The implied volatity was 36.36, the open interest changed by -1 which decreased total open position to 122
On 8 Nov JUBLFOOD was trading at 607.25. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 35.51, the open interest changed by 35 which increased total open position to 123
On 7 Nov JUBLFOOD was trading at 596.35. The strike last trading price was 0.7, which was -0.10 lower than the previous day. The implied volatity was 37.62, the open interest changed by -3 which decreased total open position to 88
On 6 Nov JUBLFOOD was trading at 600.45. The strike last trading price was 0.8, which was -0.40 lower than the previous day. The implied volatity was 35.81, the open interest changed by 54 which increased total open position to 86
On 5 Nov JUBLFOOD was trading at 591.95. The strike last trading price was 1.2, which was 0.60 higher than the previous day. The implied volatity was 41.01, the open interest changed by 9 which increased total open position to 31
On 4 Nov JUBLFOOD was trading at 567.10. The strike last trading price was 0.6, which was -0.40 lower than the previous day. The implied volatity was 41.85, the open interest changed by 12 which increased total open position to 22
On 31 Oct JUBLFOOD was trading at 576.00. 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 30 Oct JUBLFOOD was trading at 578.45. The strike last trading price was 0.5, which was -0.40 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 0.9, which was -0.55 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 1.45, 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 1.6, which was -0.90 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 2.5, which was -0.70 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 3.2, which was -1.10 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 4.3, 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 14 Oct JUBLFOOD was trading at 618.35. The strike last trading price was 3.8, 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 11 Oct JUBLFOOD was trading at 629.70. The strike last trading price was 3.95, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct JUBLFOOD was trading at 629.15. The strike last trading price was 6.9, which was -21.00 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 27.9, 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 27 Sept JUBLFOOD was trading at 688.25. The strike last trading price was 27.9, 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 26 Sept JUBLFOOD was trading at 687.90. The strike last trading price was 27.9, 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 25 Sept JUBLFOOD was trading at 704.75. The strike last trading price was 27.9, 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 24 Sept JUBLFOOD was trading at 708.85. The strike last trading price was 27.9, which was 27.90 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| JUBLFOOD 28NOV2024 710 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 610.20 | 74.2 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 613.05 | 74.2 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 613.05 | 74.2 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 607.15 | 74.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 608.15 | 74.2 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 625.20 | 74.2 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 636.85 | 74.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 602.00 | 74.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 607.25 | 74.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 596.35 | 74.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 600.45 | 74.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 591.95 | 74.2 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 567.10 | 74.2 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 576.00 | 74.2 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 578.45 | 74.2 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 575.30 | 74.2 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 585.50 | 74.2 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 585.25 | 74.2 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 600.80 | 74.2 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 615.45 | 74.2 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 626.60 | 74.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 618.35 | 74.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 629.70 | 74.2 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 629.15 | 74.2 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 681.90 | 74.2 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 688.25 | 74.2 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 687.90 | 74.2 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 704.75 | 74.2 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 708.85 | 74.2 | 74.20 | - | 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 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 710 expiring on 28NOV2024
Delta for 710 PE is -
Historical price for 710 PE is as follows
On 21 Nov JUBLFOOD was trading at 610.20. The strike last trading price was 74.2, 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 20 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 74.2, 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 19 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 74.2, 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 18 Nov JUBLFOOD was trading at 607.15. The strike last trading price was 74.2, 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 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 74.2, 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 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 74.2, 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 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 74.2, 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 11 Nov JUBLFOOD was trading at 602.00. The strike last trading price was 74.2, 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 74.2, 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 74.2, 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 74.2, 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 74.2, 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 74.2, 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 74.2, 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 74.2, 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 74.2, 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 74.2, 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 74.2, 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 74.2, 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 74.2, 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 74.2, 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 74.2, 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 74.2, 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 Oct JUBLFOOD was trading at 629.15. The strike last trading price was 74.2, 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 74.2, 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 74.2, 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 74.2, 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 74.2, 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 74.2, which was 74.20 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
