JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
20 Dec 2024 04:11 PM IST
| JUBLFOOD 26DEC2024 730 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.06
Theta: -0.18
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 672.70 | 0.35 | -0.40 | 33.38 | 389 | -29 | 390 | |||
| 19 Dec | 679.35 | 0.75 | -0.35 | 33.69 | 550 | -27 | 427 | |||
| 18 Dec | 675.80 | 1.1 | -0.80 | 33.65 | 617 | -72 | 453 | |||
| 17 Dec | 682.90 | 1.9 | -0.30 | 32.92 | 1,324 | 52 | 526 | |||
| 16 Dec | 686.55 | 2.2 | 0.05 | 30.59 | 773 | -36 | 477 | |||
| 13 Dec | 681.30 | 2.15 | 0.25 | 29.04 | 2,015 | -5 | 516 | |||
| 12 Dec | 672.10 | 1.9 | -6.30 | 31.31 | 2,610 | 132 | 517 | |||
| 11 Dec | 707.80 | 8.2 | 1.80 | 26.83 | 2,138 | 127 | 382 | |||
| 10 Dec | 702.20 | 6.4 | 1.10 | 25.61 | 754 | 26 | 250 | |||
| 9 Dec | 694.70 | 5.3 | -0.55 | 26.99 | 875 | 10 | 228 | |||
| 6 Dec | 694.50 | 5.85 | 4.50 | 25.71 | 1,922 | 124 | 217 | |||
|
|
||||||||||
| 5 Dec | 662.05 | 1.35 | 0.05 | 25.72 | 68 | -15 | 93 | |||
| 4 Dec | 660.15 | 1.3 | 0.00 | 26.02 | 143 | 17 | 109 | |||
| 3 Dec | 657.05 | 1.3 | -0.25 | 27.16 | 61 | 5 | 93 | |||
| 2 Dec | 651.90 | 1.55 | -0.05 | 28.06 | 81 | 27 | 89 | |||
| 29 Nov | 644.55 | 1.6 | -0.65 | 29.28 | 119 | 24 | 61 | |||
| 28 Nov | 642.30 | 2.25 | -0.80 | 31.29 | 291 | -20 | 37 | |||
| 27 Nov | 651.20 | 3.05 | 0.35 | 30.34 | 503 | 42 | 49 | |||
| 26 Nov | 646.90 | 2.7 | 1.00 | 30.80 | 31 | 7 | 9 | |||
| 25 Nov | 632.75 | 1.7 | 29.98 | 17 | 2 | 2 | ||||
For Jubilant Foodworks Ltd - strike price 730 expiring on 26DEC2024
Delta for 730 CE is 0.03
Historical price for 730 CE is as follows
On 20 Dec JUBLFOOD was trading at 672.70. The strike last trading price was 0.35, which was -0.40 lower than the previous day. The implied volatity was 33.38, the open interest changed by -29 which decreased total open position to 390
On 19 Dec JUBLFOOD was trading at 679.35. The strike last trading price was 0.75, which was -0.35 lower than the previous day. The implied volatity was 33.69, the open interest changed by -27 which decreased total open position to 427
On 18 Dec JUBLFOOD was trading at 675.80. The strike last trading price was 1.1, which was -0.80 lower than the previous day. The implied volatity was 33.65, the open interest changed by -72 which decreased total open position to 453
On 17 Dec JUBLFOOD was trading at 682.90. The strike last trading price was 1.9, which was -0.30 lower than the previous day. The implied volatity was 32.92, the open interest changed by 52 which increased total open position to 526
On 16 Dec JUBLFOOD was trading at 686.55. The strike last trading price was 2.2, which was 0.05 higher than the previous day. The implied volatity was 30.59, the open interest changed by -36 which decreased total open position to 477
On 13 Dec JUBLFOOD was trading at 681.30. The strike last trading price was 2.15, which was 0.25 higher than the previous day. The implied volatity was 29.04, the open interest changed by -5 which decreased total open position to 516
On 12 Dec JUBLFOOD was trading at 672.10. The strike last trading price was 1.9, which was -6.30 lower than the previous day. The implied volatity was 31.31, the open interest changed by 132 which increased total open position to 517
On 11 Dec JUBLFOOD was trading at 707.80. The strike last trading price was 8.2, which was 1.80 higher than the previous day. The implied volatity was 26.83, the open interest changed by 127 which increased total open position to 382
On 10 Dec JUBLFOOD was trading at 702.20. The strike last trading price was 6.4, which was 1.10 higher than the previous day. The implied volatity was 25.61, the open interest changed by 26 which increased total open position to 250
On 9 Dec JUBLFOOD was trading at 694.70. The strike last trading price was 5.3, which was -0.55 lower than the previous day. The implied volatity was 26.99, the open interest changed by 10 which increased total open position to 228
On 6 Dec JUBLFOOD was trading at 694.50. The strike last trading price was 5.85, which was 4.50 higher than the previous day. The implied volatity was 25.71, the open interest changed by 124 which increased total open position to 217
On 5 Dec JUBLFOOD was trading at 662.05. The strike last trading price was 1.35, which was 0.05 higher than the previous day. The implied volatity was 25.72, the open interest changed by -15 which decreased total open position to 93
On 4 Dec JUBLFOOD was trading at 660.15. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was 26.02, the open interest changed by 17 which increased total open position to 109
On 3 Dec JUBLFOOD was trading at 657.05. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was 27.16, the open interest changed by 5 which increased total open position to 93
On 2 Dec JUBLFOOD was trading at 651.90. The strike last trading price was 1.55, which was -0.05 lower than the previous day. The implied volatity was 28.06, the open interest changed by 27 which increased total open position to 89
On 29 Nov JUBLFOOD was trading at 644.55. The strike last trading price was 1.6, which was -0.65 lower than the previous day. The implied volatity was 29.28, the open interest changed by 24 which increased total open position to 61
On 28 Nov JUBLFOOD was trading at 642.30. The strike last trading price was 2.25, which was -0.80 lower than the previous day. The implied volatity was 31.29, the open interest changed by -20 which decreased total open position to 37
On 27 Nov JUBLFOOD was trading at 651.20. The strike last trading price was 3.05, which was 0.35 higher than the previous day. The implied volatity was 30.34, the open interest changed by 42 which increased total open position to 49
On 26 Nov JUBLFOOD was trading at 646.90. The strike last trading price was 2.7, which was 1.00 higher than the previous day. The implied volatity was 30.80, the open interest changed by 7 which increased total open position to 9
On 25 Nov JUBLFOOD was trading at 632.75. The strike last trading price was 1.7, which was lower than the previous day. The implied volatity was 29.98, the open interest changed by 2 which increased total open position to 2
| JUBLFOOD 26DEC2024 730 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 672.70 | 54.75 | 6.25 | - | 1 | 0 | 7 |
| 19 Dec | 679.35 | 48.5 | -5.80 | - | 1 | 0 | 8 |
| 18 Dec | 675.80 | 54.3 | 20.40 | 43.56 | 3 | -1 | 9 |
| 17 Dec | 682.90 | 33.9 | -7.10 | - | 5 | -1 | 10 |
| 16 Dec | 686.55 | 41 | -6.65 | - | 5 | -2 | 10 |
| 13 Dec | 681.30 | 47.65 | -6.10 | 25.10 | 18 | -2 | 10 |
| 12 Dec | 672.10 | 53.75 | 26.10 | - | 6 | 0 | 12 |
| 11 Dec | 707.80 | 27.65 | -5.40 | 29.57 | 47 | 9 | 12 |
| 10 Dec | 702.20 | 33.05 | -6.75 | 32.19 | 5 | 2 | 2 |
| 9 Dec | 694.70 | 39.8 | -107.80 | 32.99 | 2 | 1 | 1 |
| 6 Dec | 694.50 | 147.6 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 662.05 | 147.6 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 660.15 | 147.6 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 657.05 | 147.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 651.90 | 147.6 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 644.55 | 147.6 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 642.30 | 147.6 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 651.20 | 147.6 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 646.90 | 147.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 632.75 | 147.6 | - | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 730 expiring on 26DEC2024
Delta for 730 PE is -
Historical price for 730 PE is as follows
On 20 Dec JUBLFOOD was trading at 672.70. The strike last trading price was 54.75, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 19 Dec JUBLFOOD was trading at 679.35. The strike last trading price was 48.5, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 18 Dec JUBLFOOD was trading at 675.80. The strike last trading price was 54.3, which was 20.40 higher than the previous day. The implied volatity was 43.56, the open interest changed by -1 which decreased total open position to 9
On 17 Dec JUBLFOOD was trading at 682.90. The strike last trading price was 33.9, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 10
On 16 Dec JUBLFOOD was trading at 686.55. The strike last trading price was 41, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 10
On 13 Dec JUBLFOOD was trading at 681.30. The strike last trading price was 47.65, which was -6.10 lower than the previous day. The implied volatity was 25.10, the open interest changed by -2 which decreased total open position to 10
On 12 Dec JUBLFOOD was trading at 672.10. The strike last trading price was 53.75, which was 26.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 11 Dec JUBLFOOD was trading at 707.80. The strike last trading price was 27.65, which was -5.40 lower than the previous day. The implied volatity was 29.57, the open interest changed by 9 which increased total open position to 12
On 10 Dec JUBLFOOD was trading at 702.20. The strike last trading price was 33.05, which was -6.75 lower than the previous day. The implied volatity was 32.19, the open interest changed by 2 which increased total open position to 2
On 9 Dec JUBLFOOD was trading at 694.70. The strike last trading price was 39.8, which was -107.80 lower than the previous day. The implied volatity was 32.99, the open interest changed by 1 which increased total open position to 1
On 6 Dec JUBLFOOD was trading at 694.50. The strike last trading price was 147.6, 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 5 Dec JUBLFOOD was trading at 662.05. The strike last trading price was 147.6, 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 Dec JUBLFOOD was trading at 660.15. The strike last trading price was 147.6, 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 3 Dec JUBLFOOD was trading at 657.05. The strike last trading price was 147.6, 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 2 Dec JUBLFOOD was trading at 651.90. The strike last trading price was 147.6, 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 147.6, 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 147.6, 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 147.6, 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 147.6, 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 147.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
