JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
20 Dec 2024 04:11 PM IST
| JUBLFOOD 26DEC2024 740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.05
Theta: -0.16
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 672.70 | 0.3 | -0.40 | 37.04 | 173 | 17 | 312 | |||
| 19 Dec | 679.35 | 0.7 | -0.15 | 37.90 | 148 | -8 | 299 | |||
| 18 Dec | 675.80 | 0.85 | -0.35 | 36.58 | 319 | -36 | 310 | |||
|
|
||||||||||
| 17 Dec | 682.90 | 1.2 | -0.35 | 33.73 | 888 | 24 | 349 | |||
| 16 Dec | 686.55 | 1.55 | 0.10 | 32.24 | 557 | -11 | 324 | |||
| 13 Dec | 681.30 | 1.45 | 0.05 | 29.97 | 1,329 | -48 | 334 | |||
| 12 Dec | 672.10 | 1.4 | -4.60 | 32.61 | 1,954 | -5 | 383 | |||
| 11 Dec | 707.80 | 6 | 1.65 | 27.90 | 1,952 | 104 | 399 | |||
| 10 Dec | 702.20 | 4.35 | 0.75 | 26.05 | 667 | -24 | 296 | |||
| 9 Dec | 694.70 | 3.6 | -0.55 | 27.28 | 792 | 15 | 304 | |||
| 6 Dec | 694.50 | 4.15 | 3.20 | 26.23 | 2,192 | 105 | 290 | |||
| 5 Dec | 662.05 | 0.95 | 0.10 | 26.54 | 62 | 10 | 188 | |||
| 4 Dec | 660.15 | 0.85 | 0.05 | 26.38 | 125 | 25 | 184 | |||
| 3 Dec | 657.05 | 0.8 | -0.30 | 27.07 | 84 | 17 | 159 | |||
| 2 Dec | 651.90 | 1.1 | 0.05 | 28.58 | 261 | 24 | 145 | |||
| 29 Nov | 644.55 | 1.05 | -0.85 | 29.12 | 446 | 17 | 121 | |||
| 28 Nov | 642.30 | 1.9 | -0.50 | 32.57 | 345 | 27 | 103 | |||
| 27 Nov | 651.20 | 2.4 | 0.00 | 31.06 | 1,225 | 44 | 78 | |||
| 26 Nov | 646.90 | 2.4 | 1.10 | 32.42 | 444 | 20 | 26 | |||
| 25 Nov | 632.75 | 1.3 | 1.30 | 30.97 | 12 | 4 | 4 | |||
| 1 Oct | 658.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 681.90 | 0 | - | 0 | 0 | 0 | ||||
For Jubilant Foodworks Ltd - strike price 740 expiring on 26DEC2024
Delta for 740 CE is 0.03
Historical price for 740 CE is as follows
On 20 Dec JUBLFOOD was trading at 672.70. The strike last trading price was 0.3, which was -0.40 lower than the previous day. The implied volatity was 37.04, the open interest changed by 17 which increased total open position to 312
On 19 Dec JUBLFOOD was trading at 679.35. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 37.90, the open interest changed by -8 which decreased total open position to 299
On 18 Dec JUBLFOOD was trading at 675.80. The strike last trading price was 0.85, which was -0.35 lower than the previous day. The implied volatity was 36.58, the open interest changed by -36 which decreased total open position to 310
On 17 Dec JUBLFOOD was trading at 682.90. The strike last trading price was 1.2, which was -0.35 lower than the previous day. The implied volatity was 33.73, the open interest changed by 24 which increased total open position to 349
On 16 Dec JUBLFOOD was trading at 686.55. The strike last trading price was 1.55, which was 0.10 higher than the previous day. The implied volatity was 32.24, the open interest changed by -11 which decreased total open position to 324
On 13 Dec JUBLFOOD was trading at 681.30. The strike last trading price was 1.45, which was 0.05 higher than the previous day. The implied volatity was 29.97, the open interest changed by -48 which decreased total open position to 334
On 12 Dec JUBLFOOD was trading at 672.10. The strike last trading price was 1.4, which was -4.60 lower than the previous day. The implied volatity was 32.61, the open interest changed by -5 which decreased total open position to 383
On 11 Dec JUBLFOOD was trading at 707.80. The strike last trading price was 6, which was 1.65 higher than the previous day. The implied volatity was 27.90, the open interest changed by 104 which increased total open position to 399
On 10 Dec JUBLFOOD was trading at 702.20. The strike last trading price was 4.35, which was 0.75 higher than the previous day. The implied volatity was 26.05, the open interest changed by -24 which decreased total open position to 296
On 9 Dec JUBLFOOD was trading at 694.70. The strike last trading price was 3.6, which was -0.55 lower than the previous day. The implied volatity was 27.28, the open interest changed by 15 which increased total open position to 304
On 6 Dec JUBLFOOD was trading at 694.50. The strike last trading price was 4.15, which was 3.20 higher than the previous day. The implied volatity was 26.23, the open interest changed by 105 which increased total open position to 290
On 5 Dec JUBLFOOD was trading at 662.05. The strike last trading price was 0.95, which was 0.10 higher than the previous day. The implied volatity was 26.54, the open interest changed by 10 which increased total open position to 188
On 4 Dec JUBLFOOD was trading at 660.15. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was 26.38, the open interest changed by 25 which increased total open position to 184
On 3 Dec JUBLFOOD was trading at 657.05. The strike last trading price was 0.8, which was -0.30 lower than the previous day. The implied volatity was 27.07, the open interest changed by 17 which increased total open position to 159
On 2 Dec JUBLFOOD was trading at 651.90. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was 28.58, the open interest changed by 24 which increased total open position to 145
On 29 Nov JUBLFOOD was trading at 644.55. The strike last trading price was 1.05, which was -0.85 lower than the previous day. The implied volatity was 29.12, the open interest changed by 17 which increased total open position to 121
On 28 Nov JUBLFOOD was trading at 642.30. The strike last trading price was 1.9, which was -0.50 lower than the previous day. The implied volatity was 32.57, the open interest changed by 27 which increased total open position to 103
On 27 Nov JUBLFOOD was trading at 651.20. The strike last trading price was 2.4, which was 0.00 lower than the previous day. The implied volatity was 31.06, the open interest changed by 44 which increased total open position to 78
On 26 Nov JUBLFOOD was trading at 646.90. The strike last trading price was 2.4, which was 1.10 higher than the previous day. The implied volatity was 32.42, the open interest changed by 20 which increased total open position to 26
On 25 Nov JUBLFOOD was trading at 632.75. The strike last trading price was 1.3, which was 1.30 higher than the previous day. The implied volatity was 30.97, the open interest changed by 4 which increased total open position to 4
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 740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 672.70 | 59.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 679.35 | 59.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 675.80 | 59.55 | 13.15 | - | 2 | 0 | 5 |
| 17 Dec | 682.90 | 46.4 | -11.55 | - | 2 | 1 | 4 |
| 16 Dec | 686.55 | 57.95 | 0.00 | 0.00 | 0 | -1 | 0 |
| 13 Dec | 681.30 | 57.95 | 20.00 | 30.62 | 1 | 0 | 4 |
| 12 Dec | 672.10 | 37.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 707.80 | 37.95 | -3.05 | 36.07 | 5 | -1 | 3 |
| 10 Dec | 702.20 | 41 | -10.85 | 33.59 | 3 | 1 | 2 |
| 9 Dec | 694.70 | 51.85 | 0.00 | 0.00 | 0 | 1 | 0 |
| 6 Dec | 694.50 | 51.85 | -18.70 | 39.27 | 2 | 1 | 1 |
| 5 Dec | 662.05 | 70.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 660.15 | 70.55 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 657.05 | 70.55 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 651.90 | 70.55 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 644.55 | 70.55 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 642.30 | 70.55 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 651.20 | 70.55 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 646.90 | 70.55 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 632.75 | 70.55 | 70.55 | - | 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 740 expiring on 26DEC2024
Delta for 740 PE is 0.00
Historical price for 740 PE is as follows
On 20 Dec JUBLFOOD was trading at 672.70. The strike last trading price was 59.55, 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 19 Dec JUBLFOOD was trading at 679.35. The strike last trading price was 59.55, 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 18 Dec JUBLFOOD was trading at 675.80. The strike last trading price was 59.55, which was 13.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Dec JUBLFOOD was trading at 682.90. The strike last trading price was 46.4, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4
On 16 Dec JUBLFOOD was trading at 686.55. The strike last trading price was 57.95, 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 13 Dec JUBLFOOD was trading at 681.30. The strike last trading price was 57.95, which was 20.00 higher than the previous day. The implied volatity was 30.62, the open interest changed by 0 which decreased total open position to 4
On 12 Dec JUBLFOOD was trading at 672.10. The strike last trading price was 37.95, 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 11 Dec JUBLFOOD was trading at 707.80. The strike last trading price was 37.95, which was -3.05 lower than the previous day. The implied volatity was 36.07, the open interest changed by -1 which decreased total open position to 3
On 10 Dec JUBLFOOD was trading at 702.20. The strike last trading price was 41, which was -10.85 lower than the previous day. The implied volatity was 33.59, the open interest changed by 1 which increased total open position to 2
On 9 Dec JUBLFOOD was trading at 694.70. The strike last trading price was 51.85, 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 6 Dec JUBLFOOD was trading at 694.50. The strike last trading price was 51.85, which was -18.70 lower than the previous day. The implied volatity was 39.27, the open interest changed by 1 which increased total open position to 1
On 5 Dec JUBLFOOD was trading at 662.05. The strike last trading price was 70.55, 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 70.55, 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 70.55, 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 70.55, 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 70.55, 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 70.55, 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 70.55, 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 70.55, 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 70.55, which was 70.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
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
