JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
13 Mar 2025 04:11 PM IST
| JUBLFOOD 27MAR2025 730 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.04
Theta: -0.07
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 596.35 | 0.25 | -0.15 | 45.61 | 34 | -20 | 139 | |||
| 12 Mar | 602.95 | 0.4 | 0 | 44.25 | 1 | 0 | 160 | |||
| 11 Mar | 613.00 | 0.4 | -0.1 | 39.06 | 12 | 0 | 163 | |||
| 10 Mar | 601.30 | 0.5 | -0.15 | 45.13 | 16 | 3 | 163 | |||
| 7 Mar | 602.80 | 0.65 | -0.15 | 41.09 | 23 | -2 | 160 | |||
| 6 Mar | 609.45 | 0.75 | -0.45 | 38.97 | 53 | 11 | 158 | |||
| 5 Mar | 621.35 | 1.15 | -0.05 | 37.92 | 20 | 12 | 148 | |||
| 4 Mar | 610.25 | 1.2 | -0.8 | 40.39 | 24 | -6 | 136 | |||
| 3 Mar | 633.35 | 2 | -0.2 | 36.53 | 151 | 1 | 140 | |||
| 28 Feb | 626.10 | 2.05 | -4.85 | 37.18 | 371 | 73 | 137 | |||
| 27 Feb | 670.90 | 6.8 | -1.55 | 32.73 | 76 | 22 | 64 | |||
| 26 Feb | 679.65 | 8.1 | 0.6 | 29.98 | 66 | 14 | 42 | |||
| 25 Feb | 680.95 | 8.1 | 0.6 | 29.98 | 66 | 14 | 42 | |||
| 24 Feb | 674.75 | 7.5 | -4.8 | 30.85 | 29 | 8 | 28 | |||
| 21 Feb | 692.35 | 12.3 | -7.3 | 28.42 | 31 | 8 | 22 | |||
| 20 Feb | 713.40 | 19.5 | -6.3 | 27.94 | 21 | 12 | 12 | |||
| 19 Feb | 709.45 | 25.8 | 0 | 1.76 | 0 | 0 | 0 | |||
| 18 Feb | 693.05 | 25.8 | 0 | 3.93 | 0 | 0 | 0 | |||
| 17 Feb | 681.65 | 25.8 | 0 | 4.92 | 0 | 0 | 0 | |||
| 14 Feb | 669.30 | 25.8 | 0 | 5.99 | 0 | 0 | 0 | |||
| 13 Feb | 662.10 | 25.8 | 0 | 6.66 | 0 | 0 | 0 | |||
| 12 Feb | 641.00 | 25.8 | 0 | 10.40 | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Feb | 724.30 | 25.8 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 729.40 | 25.8 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 739.80 | 25.8 | 0 | - | 0 | 0 | 0 | |||
For Jubilant Foodworks Ltd - strike price 730 expiring on 27MAR2025
Delta for 730 CE is 0.01
Historical price for 730 CE is as follows
On 13 Mar JUBLFOOD was trading at 596.35. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 45.61, the open interest changed by -20 which decreased total open position to 139
On 12 Mar JUBLFOOD was trading at 602.95. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 44.25, the open interest changed by 0 which decreased total open position to 160
On 11 Mar JUBLFOOD was trading at 613.00. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 39.06, the open interest changed by 0 which decreased total open position to 163
On 10 Mar JUBLFOOD was trading at 601.30. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 45.13, the open interest changed by 3 which increased total open position to 163
On 7 Mar JUBLFOOD was trading at 602.80. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 41.09, the open interest changed by -2 which decreased total open position to 160
On 6 Mar JUBLFOOD was trading at 609.45. The strike last trading price was 0.75, which was -0.45 lower than the previous day. The implied volatity was 38.97, the open interest changed by 11 which increased total open position to 158
On 5 Mar JUBLFOOD was trading at 621.35. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was 37.92, the open interest changed by 12 which increased total open position to 148
On 4 Mar JUBLFOOD was trading at 610.25. The strike last trading price was 1.2, which was -0.8 lower than the previous day. The implied volatity was 40.39, the open interest changed by -6 which decreased total open position to 136
On 3 Mar JUBLFOOD was trading at 633.35. The strike last trading price was 2, which was -0.2 lower than the previous day. The implied volatity was 36.53, the open interest changed by 1 which increased total open position to 140
On 28 Feb JUBLFOOD was trading at 626.10. The strike last trading price was 2.05, which was -4.85 lower than the previous day. The implied volatity was 37.18, the open interest changed by 73 which increased total open position to 137
On 27 Feb JUBLFOOD was trading at 670.90. The strike last trading price was 6.8, which was -1.55 lower than the previous day. The implied volatity was 32.73, the open interest changed by 22 which increased total open position to 64
On 26 Feb JUBLFOOD was trading at 679.65. The strike last trading price was 8.1, which was 0.6 higher than the previous day. The implied volatity was 29.98, the open interest changed by 14 which increased total open position to 42
On 25 Feb JUBLFOOD was trading at 680.95. The strike last trading price was 8.1, which was 0.6 higher than the previous day. The implied volatity was 29.98, the open interest changed by 14 which increased total open position to 42
On 24 Feb JUBLFOOD was trading at 674.75. The strike last trading price was 7.5, which was -4.8 lower than the previous day. The implied volatity was 30.85, the open interest changed by 8 which increased total open position to 28
On 21 Feb JUBLFOOD was trading at 692.35. The strike last trading price was 12.3, which was -7.3 lower than the previous day. The implied volatity was 28.42, the open interest changed by 8 which increased total open position to 22
On 20 Feb JUBLFOOD was trading at 713.40. The strike last trading price was 19.5, which was -6.3 lower than the previous day. The implied volatity was 27.94, the open interest changed by 12 which increased total open position to 12
On 19 Feb JUBLFOOD was trading at 709.45. The strike last trading price was 25.8, which was 0 lower than the previous day. The implied volatity was 1.76, 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 25.8, which was 0 lower than the previous day. The implied volatity was 3.93, 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 25.8, which was 0 lower than the previous day. The implied volatity was 4.92, 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 25.8, which was 0 lower than the previous day. The implied volatity was 5.99, 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 25.8, which was 0 lower than the previous day. The implied volatity was 6.66, 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 25.8, which was 0 lower than the previous day. The implied volatity was 10.40, 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 25.8, 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 25.8, 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 25.8, 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 730 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 | 58.75 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 602.95 | 58.75 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 613.00 | 58.75 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 601.30 | 58.75 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 602.80 | 58.75 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 609.45 | 58.75 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 621.35 | 58.75 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 610.25 | 58.75 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 633.35 | 58.75 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 626.10 | 58.75 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 670.90 | 58.75 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 679.65 | 58.75 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 680.95 | 58.75 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 674.75 | 58.75 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 692.35 | 58.75 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 713.40 | 58.75 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 709.45 | 58.75 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 693.05 | 58.75 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 681.65 | 58.75 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 669.30 | 58.75 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 662.10 | 58.75 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 641.00 | 58.75 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 724.30 | 58.75 | 0 | 0.34 | 0 | 0 | 0 |
| 3 Feb | 729.40 | 58.75 | 0 | 1.14 | 0 | 0 | 0 |
| 1 Feb | 739.80 | 58.75 | 0 | 2.17 | 0 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 730 expiring on 27MAR2025
Delta for 730 PE is 0.00
Historical price for 730 PE is as follows
On 13 Mar JUBLFOOD was trading at 596.35. The strike last trading price was 58.75, which was 0 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 12 Mar JUBLFOOD was trading at 602.95. The strike last trading price was 58.75, which was 0 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 11 Mar JUBLFOOD was trading at 613.00. The strike last trading price was 58.75, which was 0 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 10 Mar JUBLFOOD was trading at 601.30. The strike last trading price was 58.75, which was 0 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 Mar JUBLFOOD was trading at 602.80. The strike last trading price was 58.75, which was 0 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 Mar JUBLFOOD was trading at 609.45. The strike last trading price was 58.75, which was 0 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 Mar JUBLFOOD was trading at 621.35. The strike last trading price was 58.75, which was 0 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 4 Mar JUBLFOOD was trading at 610.25. The strike last trading price was 58.75, which was 0 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 3 Mar JUBLFOOD was trading at 633.35. The strike last trading price was 58.75, which was 0 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 28 Feb JUBLFOOD was trading at 626.10. The strike last trading price was 58.75, 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 27 Feb JUBLFOOD was trading at 670.90. The strike last trading price was 58.75, 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 26 Feb JUBLFOOD was trading at 679.65. The strike last trading price was 58.75, 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 25 Feb JUBLFOOD was trading at 680.95. The strike last trading price was 58.75, 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 24 Feb JUBLFOOD was trading at 674.75. The strike last trading price was 58.75, 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 21 Feb JUBLFOOD was trading at 692.35. The strike last trading price was 58.75, 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 20 Feb JUBLFOOD was trading at 713.40. The strike last trading price was 58.75, 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 58.75, 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 58.75, 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 17 Feb JUBLFOOD was trading at 681.65. The strike last trading price was 58.75, 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 58.75, 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 58.75, 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 58.75, 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 58.75, which was 0 lower than the previous day. The implied volatity was 0.34, 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 58.75, which was 0 lower than the previous day. The implied volatity was 1.14, 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 58.75, which was 0 lower than the previous day. The implied volatity was 2.17, the open interest changed by 0 which decreased total open position to 0
