JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
20 Dec 2024 04:11 PM IST
| JUBLFOOD 26DEC2024 720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.09
Theta: -0.24
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 672.70 | 0.55 | -0.70 | 31.16 | 1,116 | -153 | 669 | |||
| 19 Dec | 679.35 | 1.25 | -0.30 | 32.44 | 621 | 18 | 831 | |||
| 18 Dec | 675.80 | 1.55 | -1.25 | 31.41 | 1,127 | -68 | 817 | |||
| 17 Dec | 682.90 | 2.8 | -0.70 | 31.43 | 2,217 | -31 | 893 | |||
| 16 Dec | 686.55 | 3.5 | 0.40 | 30.00 | 1,340 | -22 | 926 | |||
| 13 Dec | 681.30 | 3.1 | 0.45 | 27.82 | 3,448 | -56 | 948 | |||
| 12 Dec | 672.10 | 2.65 | -9.00 | 30.14 | 4,578 | 387 | 1,020 | |||
| 11 Dec | 707.80 | 11.65 | 2.45 | 26.60 | 3,661 | 177 | 644 | |||
| 10 Dec | 702.20 | 9.2 | 1.60 | 25.15 | 1,226 | 31 | 465 | |||
| 9 Dec | 694.70 | 7.6 | -0.85 | 26.62 | 985 | 2 | 444 | |||
|
|
||||||||||
| 6 Dec | 694.50 | 8.45 | 6.40 | 25.72 | 3,099 | 157 | 455 | |||
| 5 Dec | 662.05 | 2.05 | 0.05 | 25.29 | 235 | -14 | 299 | |||
| 4 Dec | 660.15 | 2 | 0.25 | 25.76 | 339 | 21 | 314 | |||
| 3 Dec | 657.05 | 1.75 | -0.55 | 26.17 | 151 | 49 | 295 | |||
| 2 Dec | 651.90 | 2.3 | 0.05 | 27.93 | 216 | 40 | 248 | |||
| 29 Nov | 644.55 | 2.25 | -0.75 | 29.01 | 251 | 110 | 209 | |||
| 28 Nov | 642.30 | 3 | -1.00 | 30.90 | 148 | 70 | 97 | |||
| 27 Nov | 651.20 | 4 | -0.30 | 29.89 | 13 | 4 | 27 | |||
| 26 Nov | 646.90 | 4.3 | 1.80 | 32.24 | 50 | 8 | 22 | |||
| 25 Nov | 632.75 | 2.5 | -36.60 | 30.30 | 727 | 14 | 14 | |||
| 21 Oct | 622.55 | 39.1 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 625.00 | 39.1 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 622.10 | 39.1 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 626.60 | 39.1 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 629.70 | 39.1 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 623.80 | 39.1 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 629.20 | 39.1 | 39.10 | - | 0 | 0 | 0 | |||
| 4 Oct | 629.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 635.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 658.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 681.90 | 0 | - | 0 | 0 | 0 | ||||
For Jubilant Foodworks Ltd - strike price 720 expiring on 26DEC2024
Delta for 720 CE is 0.05
Historical price for 720 CE is as follows
On 20 Dec JUBLFOOD was trading at 672.70. The strike last trading price was 0.55, which was -0.70 lower than the previous day. The implied volatity was 31.16, the open interest changed by -153 which decreased total open position to 669
On 19 Dec JUBLFOOD was trading at 679.35. The strike last trading price was 1.25, which was -0.30 lower than the previous day. The implied volatity was 32.44, the open interest changed by 18 which increased total open position to 831
On 18 Dec JUBLFOOD was trading at 675.80. The strike last trading price was 1.55, which was -1.25 lower than the previous day. The implied volatity was 31.41, the open interest changed by -68 which decreased total open position to 817
On 17 Dec JUBLFOOD was trading at 682.90. The strike last trading price was 2.8, which was -0.70 lower than the previous day. The implied volatity was 31.43, the open interest changed by -31 which decreased total open position to 893
On 16 Dec JUBLFOOD was trading at 686.55. The strike last trading price was 3.5, which was 0.40 higher than the previous day. The implied volatity was 30.00, the open interest changed by -22 which decreased total open position to 926
On 13 Dec JUBLFOOD was trading at 681.30. The strike last trading price was 3.1, which was 0.45 higher than the previous day. The implied volatity was 27.82, the open interest changed by -56 which decreased total open position to 948
On 12 Dec JUBLFOOD was trading at 672.10. The strike last trading price was 2.65, which was -9.00 lower than the previous day. The implied volatity was 30.14, the open interest changed by 387 which increased total open position to 1020
On 11 Dec JUBLFOOD was trading at 707.80. The strike last trading price was 11.65, which was 2.45 higher than the previous day. The implied volatity was 26.60, the open interest changed by 177 which increased total open position to 644
On 10 Dec JUBLFOOD was trading at 702.20. The strike last trading price was 9.2, which was 1.60 higher than the previous day. The implied volatity was 25.15, the open interest changed by 31 which increased total open position to 465
On 9 Dec JUBLFOOD was trading at 694.70. The strike last trading price was 7.6, which was -0.85 lower than the previous day. The implied volatity was 26.62, the open interest changed by 2 which increased total open position to 444
On 6 Dec JUBLFOOD was trading at 694.50. The strike last trading price was 8.45, which was 6.40 higher than the previous day. The implied volatity was 25.72, the open interest changed by 157 which increased total open position to 455
On 5 Dec JUBLFOOD was trading at 662.05. The strike last trading price was 2.05, which was 0.05 higher than the previous day. The implied volatity was 25.29, the open interest changed by -14 which decreased total open position to 299
On 4 Dec JUBLFOOD was trading at 660.15. The strike last trading price was 2, which was 0.25 higher than the previous day. The implied volatity was 25.76, the open interest changed by 21 which increased total open position to 314
On 3 Dec JUBLFOOD was trading at 657.05. The strike last trading price was 1.75, which was -0.55 lower than the previous day. The implied volatity was 26.17, the open interest changed by 49 which increased total open position to 295
On 2 Dec JUBLFOOD was trading at 651.90. The strike last trading price was 2.3, which was 0.05 higher than the previous day. The implied volatity was 27.93, the open interest changed by 40 which increased total open position to 248
On 29 Nov JUBLFOOD was trading at 644.55. The strike last trading price was 2.25, which was -0.75 lower than the previous day. The implied volatity was 29.01, the open interest changed by 110 which increased total open position to 209
On 28 Nov JUBLFOOD was trading at 642.30. The strike last trading price was 3, which was -1.00 lower than the previous day. The implied volatity was 30.90, the open interest changed by 70 which increased total open position to 97
On 27 Nov JUBLFOOD was trading at 651.20. The strike last trading price was 4, which was -0.30 lower than the previous day. The implied volatity was 29.89, the open interest changed by 4 which increased total open position to 27
On 26 Nov JUBLFOOD was trading at 646.90. The strike last trading price was 4.3, which was 1.80 higher than the previous day. The implied volatity was 32.24, the open interest changed by 8 which increased total open position to 22
On 25 Nov JUBLFOOD was trading at 632.75. The strike last trading price was 2.5, which was -36.60 lower than the previous day. The implied volatity was 30.30, the open interest changed by 14 which increased total open position to 14
On 21 Oct JUBLFOOD was trading at 622.55. The strike last trading price was 39.1, 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 18 Oct JUBLFOOD was trading at 625.00. The strike last trading price was 39.1, 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 16 Oct JUBLFOOD was trading at 622.10. The strike last trading price was 39.1, 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 15 Oct JUBLFOOD was trading at 626.60. The strike last trading price was 39.1, 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 11 Oct JUBLFOOD was trading at 629.70. The strike last trading price was 39.1, 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 10 Oct JUBLFOOD was trading at 623.80. The strike last trading price was 39.1, 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 9 Oct JUBLFOOD was trading at 629.20. The strike last trading price was 39.1, which was 39.10 higher 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 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 Oct JUBLFOOD was trading at 635.15. 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 1 Oct JUBLFOOD was trading at 658.80. 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 30 Sept JUBLFOOD was trading at 681.90. 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 26DEC2024 720 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 672.70 | 46.3 | -0.85 | - | 19 | -2 | 53 |
| 19 Dec | 679.35 | 47.15 | 0.00 | 0.00 | 0 | -1 | 0 |
| 18 Dec | 675.80 | 47.15 | 21.15 | 48.47 | 6 | -1 | 55 |
| 17 Dec | 682.90 | 26 | -8.25 | - | 11 | -6 | 55 |
| 16 Dec | 686.55 | 34.25 | -2.45 | 27.89 | 12 | 0 | 63 |
| 13 Dec | 681.30 | 36.7 | -12.20 | 15.06 | 54 | -14 | 64 |
| 12 Dec | 672.10 | 48.9 | 28.00 | 30.16 | 143 | 6 | 79 |
| 11 Dec | 707.80 | 20.9 | -4.55 | 28.73 | 239 | 61 | 73 |
| 10 Dec | 702.20 | 25.45 | -7.05 | 30.39 | 27 | 8 | 12 |
| 9 Dec | 694.70 | 32.5 | 1.00 | 32.62 | 4 | 2 | 5 |
| 6 Dec | 694.50 | 31.5 | -27.20 | 29.08 | 10 | 3 | 4 |
| 5 Dec | 662.05 | 58.7 | 0.00 | 0.00 | 0 | 1 | 0 |
| 4 Dec | 660.15 | 58.7 | 0.45 | 27.17 | 1 | 0 | 0 |
| 3 Dec | 657.05 | 58.25 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 651.90 | 58.25 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 644.55 | 58.25 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 642.30 | 58.25 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 651.20 | 58.25 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 646.90 | 58.25 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 632.75 | 58.25 | 58.25 | - | 0 | 0 | 0 |
| 21 Oct | 622.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 625.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 622.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 626.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 629.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 623.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 629.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 629.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 635.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 658.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 681.90 | 0 | - | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 720 expiring on 26DEC2024
Delta for 720 PE is -
Historical price for 720 PE is as follows
On 20 Dec JUBLFOOD was trading at 672.70. The strike last trading price was 46.3, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 53
On 19 Dec JUBLFOOD was trading at 679.35. The strike last trading price was 47.15, 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 18 Dec JUBLFOOD was trading at 675.80. The strike last trading price was 47.15, which was 21.15 higher than the previous day. The implied volatity was 48.47, the open interest changed by -1 which decreased total open position to 55
On 17 Dec JUBLFOOD was trading at 682.90. The strike last trading price was 26, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 55
On 16 Dec JUBLFOOD was trading at 686.55. The strike last trading price was 34.25, which was -2.45 lower than the previous day. The implied volatity was 27.89, the open interest changed by 0 which decreased total open position to 63
On 13 Dec JUBLFOOD was trading at 681.30. The strike last trading price was 36.7, which was -12.20 lower than the previous day. The implied volatity was 15.06, the open interest changed by -14 which decreased total open position to 64
On 12 Dec JUBLFOOD was trading at 672.10. The strike last trading price was 48.9, which was 28.00 higher than the previous day. The implied volatity was 30.16, the open interest changed by 6 which increased total open position to 79
On 11 Dec JUBLFOOD was trading at 707.80. The strike last trading price was 20.9, which was -4.55 lower than the previous day. The implied volatity was 28.73, the open interest changed by 61 which increased total open position to 73
On 10 Dec JUBLFOOD was trading at 702.20. The strike last trading price was 25.45, which was -7.05 lower than the previous day. The implied volatity was 30.39, the open interest changed by 8 which increased total open position to 12
On 9 Dec JUBLFOOD was trading at 694.70. The strike last trading price was 32.5, which was 1.00 higher than the previous day. The implied volatity was 32.62, the open interest changed by 2 which increased total open position to 5
On 6 Dec JUBLFOOD was trading at 694.50. The strike last trading price was 31.5, which was -27.20 lower than the previous day. The implied volatity was 29.08, the open interest changed by 3 which increased total open position to 4
On 5 Dec JUBLFOOD was trading at 662.05. The strike last trading price was 58.7, which was 0.00 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 4 Dec JUBLFOOD was trading at 660.15. The strike last trading price was 58.7, which was 0.45 higher than the previous day. The implied volatity was 27.17, the open interest changed by 0 which decreased total open position to 0
On 3 Dec JUBLFOOD was trading at 657.05. The strike last trading price was 58.25, 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 2 Dec JUBLFOOD was trading at 651.90. The strike last trading price was 58.25, 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 29 Nov JUBLFOOD was trading at 644.55. The strike last trading price was 58.25, 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 58.25, 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 58.25, 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 58.25, 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 58.25, which was 58.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Oct JUBLFOOD was trading at 622.55. 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 Oct JUBLFOOD was trading at 625.00. 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 Oct JUBLFOOD was trading at 622.10. 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 15 Oct JUBLFOOD was trading at 626.60. 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 Oct JUBLFOOD was trading at 629.70. 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 Oct JUBLFOOD was trading at 623.80. 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 9 Oct JUBLFOOD was trading at 629.20. 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 4 Oct JUBLFOOD was trading at 629.15. 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 Oct JUBLFOOD was trading at 635.15. 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 1 Oct JUBLFOOD was trading at 658.80. 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 30 Sept JUBLFOOD was trading at 681.90. 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
