JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
06 Jan 2025 04:11 PM IST
| JUBLFOOD 30JAN2025 730 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.78
Vega: 0.58
Theta: -0.51
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 6 Jan | 766.60 | 49.4 | 11.05 | 29.60 | 164 | -54 | 321 | |||
| 3 Jan | 759.10 | 38.35 | 2.75 | 21.16 | 163 | -4 | 376 | |||
| 2 Jan | 756.15 | 35.6 | 7.50 | 19.50 | 1,008 | -109 | 381 | |||
| 1 Jan | 739.20 | 28.1 | 10.90 | 25.15 | 3,089 | -168 | 491 | |||
| 31 Dec | 718.10 | 17.2 | -0.35 | 25.47 | 836 | 50 | 663 | |||
| 30 Dec | 718.75 | 17.55 | 0.95 | 28.07 | 1,405 | -8 | 610 | |||
| 27 Dec | 708.10 | 16.6 | 1.45 | 26.90 | 3,071 | 498 | 620 | |||
| 26 Dec | 703.90 | 15.15 | -0.50 | 26.98 | 567 | 48 | 123 | |||
| 24 Dec | 704.15 | 15.65 | 1.70 | 27.29 | 220 | 41 | 74 | |||
| 23 Dec | 691.65 | 13.95 | 5.40 | 28.63 | 32 | 14 | 32 | |||
| 20 Dec | 672.70 | 8.55 | 0.00 | 0.00 | 0 | 8 | 0 | |||
| 19 Dec | 679.35 | 8.55 | -4.35 | 25.71 | 12 | 8 | 18 | |||
| 18 Dec | 675.80 | 12.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 682.90 | 12.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 686.55 | 12.9 | 0.40 | 27.04 | 2 | 0 | 10 | |||
| 13 Dec | 681.30 | 12.5 | 1.50 | 27.21 | 4 | 0 | 10 | |||
| 12 Dec | 672.10 | 11 | -9.55 | 28.81 | 8 | 4 | 9 | |||
| 11 Dec | 707.80 | 20.55 | 8.25 | 24.37 | 6 | 3 | 4 | |||
|
|
||||||||||
| 9 Dec | 694.70 | 12.3 | 0.00 | 2.61 | 0 | 0 | 0 | |||
| 6 Dec | 694.50 | 12.3 | 2.60 | 0 | 0 | 0 | ||||
For Jubilant Foodworks Ltd - strike price 730 expiring on 30JAN2025
Delta for 730 CE is 0.78
Historical price for 730 CE is as follows
On 6 Jan JUBLFOOD was trading at 766.60. The strike last trading price was 49.4, which was 11.05 higher than the previous day. The implied volatity was 29.60, the open interest changed by -54 which decreased total open position to 321
On 3 Jan JUBLFOOD was trading at 759.10. The strike last trading price was 38.35, which was 2.75 higher than the previous day. The implied volatity was 21.16, the open interest changed by -4 which decreased total open position to 376
On 2 Jan JUBLFOOD was trading at 756.15. The strike last trading price was 35.6, which was 7.50 higher than the previous day. The implied volatity was 19.50, the open interest changed by -109 which decreased total open position to 381
On 1 Jan JUBLFOOD was trading at 739.20. The strike last trading price was 28.1, which was 10.90 higher than the previous day. The implied volatity was 25.15, the open interest changed by -168 which decreased total open position to 491
On 31 Dec JUBLFOOD was trading at 718.10. The strike last trading price was 17.2, which was -0.35 lower than the previous day. The implied volatity was 25.47, the open interest changed by 50 which increased total open position to 663
On 30 Dec JUBLFOOD was trading at 718.75. The strike last trading price was 17.55, which was 0.95 higher than the previous day. The implied volatity was 28.07, the open interest changed by -8 which decreased total open position to 610
On 27 Dec JUBLFOOD was trading at 708.10. The strike last trading price was 16.6, which was 1.45 higher than the previous day. The implied volatity was 26.90, the open interest changed by 498 which increased total open position to 620
On 26 Dec JUBLFOOD was trading at 703.90. The strike last trading price was 15.15, which was -0.50 lower than the previous day. The implied volatity was 26.98, the open interest changed by 48 which increased total open position to 123
On 24 Dec JUBLFOOD was trading at 704.15. The strike last trading price was 15.65, which was 1.70 higher than the previous day. The implied volatity was 27.29, the open interest changed by 41 which increased total open position to 74
On 23 Dec JUBLFOOD was trading at 691.65. The strike last trading price was 13.95, which was 5.40 higher than the previous day. The implied volatity was 28.63, the open interest changed by 14 which increased total open position to 32
On 20 Dec JUBLFOOD was trading at 672.70. The strike last trading price was 8.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 19 Dec JUBLFOOD was trading at 679.35. The strike last trading price was 8.55, which was -4.35 lower than the previous day. The implied volatity was 25.71, the open interest changed by 8 which increased total open position to 18
On 18 Dec JUBLFOOD was trading at 675.80. The strike last trading price was 12.9, 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 17 Dec JUBLFOOD was trading at 682.90. The strike last trading price was 12.9, 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 16 Dec JUBLFOOD was trading at 686.55. The strike last trading price was 12.9, which was 0.40 higher than the previous day. The implied volatity was 27.04, the open interest changed by 0 which decreased total open position to 10
On 13 Dec JUBLFOOD was trading at 681.30. The strike last trading price was 12.5, which was 1.50 higher than the previous day. The implied volatity was 27.21, the open interest changed by 0 which decreased total open position to 10
On 12 Dec JUBLFOOD was trading at 672.10. The strike last trading price was 11, which was -9.55 lower than the previous day. The implied volatity was 28.81, the open interest changed by 4 which increased total open position to 9
On 11 Dec JUBLFOOD was trading at 707.80. The strike last trading price was 20.55, which was 8.25 higher than the previous day. The implied volatity was 24.37, the open interest changed by 3 which increased total open position to 4
On 9 Dec JUBLFOOD was trading at 694.70. The strike last trading price was 12.3, which was 0.00 lower than the previous day. The implied volatity was 2.61, the open interest changed by 0 which decreased total open position to 0
On 6 Dec JUBLFOOD was trading at 694.50. The strike last trading price was 12.3, which was lower than the previous day. The implied volatity was 2.60, the open interest changed by 0 which decreased total open position to 0
| JUBLFOOD 30JAN2025 730 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.24
Vega: 0.61
Theta: -0.36
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 6 Jan | 766.60 | 9.45 | -1.65 | 32.76 | 1,540 | 31 | 460 |
| 3 Jan | 759.10 | 11.1 | -1.10 | 29.96 | 876 | 14 | 429 |
| 2 Jan | 756.15 | 12.2 | -7.60 | 29.97 | 830 | 102 | 418 |
| 1 Jan | 739.20 | 19.8 | -13.10 | 31.62 | 641 | 21 | 308 |
| 31 Dec | 718.10 | 32.9 | 1.85 | 34.88 | 82 | 8 | 286 |
| 30 Dec | 718.75 | 31.05 | -2.90 | 28.90 | 152 | 52 | 277 |
| 27 Dec | 708.10 | 33.95 | -4.85 | 29.41 | 518 | 217 | 225 |
| 26 Dec | 703.90 | 38.8 | -52.10 | 31.53 | 10 | 9 | 9 |
| 24 Dec | 704.15 | 90.9 | 0.00 | - | 0 | 0 | 0 |
| 23 Dec | 691.65 | 90.9 | 0.00 | - | 0 | 0 | 0 |
| 20 Dec | 672.70 | 90.9 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 679.35 | 90.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 675.80 | 90.9 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 682.90 | 90.9 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 686.55 | 90.9 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 681.30 | 90.9 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 672.10 | 90.9 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 707.80 | 90.9 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 694.70 | 90.9 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 694.50 | 90.9 | - | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 730 expiring on 30JAN2025
Delta for 730 PE is -0.24
Historical price for 730 PE is as follows
On 6 Jan JUBLFOOD was trading at 766.60. The strike last trading price was 9.45, which was -1.65 lower than the previous day. The implied volatity was 32.76, the open interest changed by 31 which increased total open position to 460
On 3 Jan JUBLFOOD was trading at 759.10. The strike last trading price was 11.1, which was -1.10 lower than the previous day. The implied volatity was 29.96, the open interest changed by 14 which increased total open position to 429
On 2 Jan JUBLFOOD was trading at 756.15. The strike last trading price was 12.2, which was -7.60 lower than the previous day. The implied volatity was 29.97, the open interest changed by 102 which increased total open position to 418
On 1 Jan JUBLFOOD was trading at 739.20. The strike last trading price was 19.8, which was -13.10 lower than the previous day. The implied volatity was 31.62, the open interest changed by 21 which increased total open position to 308
On 31 Dec JUBLFOOD was trading at 718.10. The strike last trading price was 32.9, which was 1.85 higher than the previous day. The implied volatity was 34.88, the open interest changed by 8 which increased total open position to 286
On 30 Dec JUBLFOOD was trading at 718.75. The strike last trading price was 31.05, which was -2.90 lower than the previous day. The implied volatity was 28.90, the open interest changed by 52 which increased total open position to 277
On 27 Dec JUBLFOOD was trading at 708.10. The strike last trading price was 33.95, which was -4.85 lower than the previous day. The implied volatity was 29.41, the open interest changed by 217 which increased total open position to 225
On 26 Dec JUBLFOOD was trading at 703.90. The strike last trading price was 38.8, which was -52.10 lower than the previous day. The implied volatity was 31.53, the open interest changed by 9 which increased total open position to 9
On 24 Dec JUBLFOOD was trading at 704.15. The strike last trading price was 90.9, 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 23 Dec JUBLFOOD was trading at 691.65. The strike last trading price was 90.9, 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 Dec JUBLFOOD was trading at 672.70. The strike last trading price was 90.9, 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 Dec JUBLFOOD was trading at 679.35. The strike last trading price was 90.9, 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 Dec JUBLFOOD was trading at 675.80. The strike last trading price was 90.9, 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 17 Dec JUBLFOOD was trading at 682.90. The strike last trading price was 90.9, 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 16 Dec JUBLFOOD was trading at 686.55. The strike last trading price was 90.9, 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 Dec JUBLFOOD was trading at 681.30. The strike last trading price was 90.9, 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 Dec JUBLFOOD was trading at 672.10. The strike last trading price was 90.9, 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 Dec JUBLFOOD was trading at 707.80. The strike last trading price was 90.9, 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 9 Dec JUBLFOOD was trading at 694.70. The strike last trading price was 90.9, 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 6 Dec JUBLFOOD was trading at 694.50. The strike last trading price was 90.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
