JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
13 Mar 2025 04:11 PM IST
| JUBLFOOD 27MAR2025 750 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 | -0.05 | 50.82 | 160 | -50 | 796 | |||
| 12 Mar | 602.95 | 0.3 | -0.1 | 47.61 | 78 | 29 | 847 | |||
| 11 Mar | 613.00 | 0.35 | 0 | 43.41 | 148 | 25 | 818 | |||
| 10 Mar | 601.30 | 0.35 | -0.05 | 47.69 | 61 | 6 | 793 | |||
| 7 Mar | 602.80 | 0.35 | -0.25 | 41.88 | 329 | 154 | 787 | |||
| 6 Mar | 609.45 | 0.55 | -0.25 | 41.69 | 191 | 124 | 633 | |||
| 5 Mar | 621.35 | 0.8 | 0 | 40.27 | 239 | 6 | 507 | |||
|
|
||||||||||
| 4 Mar | 610.25 | 0.75 | -0.55 | 41.71 | 183 | 63 | 498 | |||
| 3 Mar | 633.35 | 1.3 | -0.1 | 38.24 | 476 | -3 | 442 | |||
| 28 Feb | 626.10 | 1.35 | -2.85 | 38.66 | 824 | 99 | 443 | |||
| 27 Feb | 670.90 | 4.1 | -0.7 | 33.24 | 928 | 172 | 344 | |||
| 26 Feb | 679.65 | 4.8 | 0.4 | 30.36 | 173 | 44 | 172 | |||
| 25 Feb | 680.95 | 4.8 | 0.4 | 30.36 | 173 | 44 | 172 | |||
| 24 Feb | 674.75 | 4.35 | -3.65 | 30.89 | 197 | 27 | 128 | |||
| 21 Feb | 692.35 | 8.15 | -4.7 | 29.53 | 138 | 42 | 99 | |||
| 20 Feb | 713.40 | 12.85 | 0.7 | 28.34 | 39 | 9 | 57 | |||
| 19 Feb | 709.45 | 11.75 | 2.5 | 27.17 | 23 | 13 | 49 | |||
| 18 Feb | 693.05 | 8.75 | 0.25 | 29.74 | 25 | 4 | 34 | |||
| 17 Feb | 681.65 | 8.35 | 2.9 | 31.74 | 38 | 12 | 30 | |||
| 14 Feb | 669.30 | 5.45 | -1.8 | 29.25 | 8 | 2 | 18 | |||
| 13 Feb | 662.10 | 7.25 | -0.25 | 34.38 | 29 | 14 | 16 | |||
| 12 Feb | 641.00 | 7.5 | -32.5 | 44.00 | 1 | 0 | 1 | |||
| 4 Feb | 724.30 | 40 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Feb | 729.40 | 40 | 0 | 0.00 | 0 | 1 | 0 | |||
| 1 Feb | 739.80 | 40 | 20.35 | 35.09 | 1 | 0 | 0 | |||
For Jubilant Foodworks Ltd - strike price 750 expiring on 27MAR2025
Delta for 750 CE is 0.01
Historical price for 750 CE is as follows
On 13 Mar JUBLFOOD was trading at 596.35. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 50.82, the open interest changed by -50 which decreased total open position to 796
On 12 Mar JUBLFOOD was trading at 602.95. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 47.61, the open interest changed by 29 which increased total open position to 847
On 11 Mar JUBLFOOD was trading at 613.00. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 43.41, the open interest changed by 25 which increased total open position to 818
On 10 Mar JUBLFOOD was trading at 601.30. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 47.69, the open interest changed by 6 which increased total open position to 793
On 7 Mar JUBLFOOD was trading at 602.80. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 41.88, the open interest changed by 154 which increased total open position to 787
On 6 Mar JUBLFOOD was trading at 609.45. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 41.69, the open interest changed by 124 which increased total open position to 633
On 5 Mar JUBLFOOD was trading at 621.35. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 40.27, the open interest changed by 6 which increased total open position to 507
On 4 Mar JUBLFOOD was trading at 610.25. The strike last trading price was 0.75, which was -0.55 lower than the previous day. The implied volatity was 41.71, the open interest changed by 63 which increased total open position to 498
On 3 Mar JUBLFOOD was trading at 633.35. The strike last trading price was 1.3, which was -0.1 lower than the previous day. The implied volatity was 38.24, the open interest changed by -3 which decreased total open position to 442
On 28 Feb JUBLFOOD was trading at 626.10. The strike last trading price was 1.35, which was -2.85 lower than the previous day. The implied volatity was 38.66, the open interest changed by 99 which increased total open position to 443
On 27 Feb JUBLFOOD was trading at 670.90. The strike last trading price was 4.1, which was -0.7 lower than the previous day. The implied volatity was 33.24, the open interest changed by 172 which increased total open position to 344
On 26 Feb JUBLFOOD was trading at 679.65. The strike last trading price was 4.8, which was 0.4 higher than the previous day. The implied volatity was 30.36, the open interest changed by 44 which increased total open position to 172
On 25 Feb JUBLFOOD was trading at 680.95. The strike last trading price was 4.8, which was 0.4 higher than the previous day. The implied volatity was 30.36, the open interest changed by 44 which increased total open position to 172
On 24 Feb JUBLFOOD was trading at 674.75. The strike last trading price was 4.35, which was -3.65 lower than the previous day. The implied volatity was 30.89, the open interest changed by 27 which increased total open position to 128
On 21 Feb JUBLFOOD was trading at 692.35. The strike last trading price was 8.15, which was -4.7 lower than the previous day. The implied volatity was 29.53, the open interest changed by 42 which increased total open position to 99
On 20 Feb JUBLFOOD was trading at 713.40. The strike last trading price was 12.85, which was 0.7 higher than the previous day. The implied volatity was 28.34, the open interest changed by 9 which increased total open position to 57
On 19 Feb JUBLFOOD was trading at 709.45. The strike last trading price was 11.75, which was 2.5 higher than the previous day. The implied volatity was 27.17, the open interest changed by 13 which increased total open position to 49
On 18 Feb JUBLFOOD was trading at 693.05. The strike last trading price was 8.75, which was 0.25 higher than the previous day. The implied volatity was 29.74, the open interest changed by 4 which increased total open position to 34
On 17 Feb JUBLFOOD was trading at 681.65. The strike last trading price was 8.35, which was 2.9 higher than the previous day. The implied volatity was 31.74, the open interest changed by 12 which increased total open position to 30
On 14 Feb JUBLFOOD was trading at 669.30. The strike last trading price was 5.45, which was -1.8 lower than the previous day. The implied volatity was 29.25, the open interest changed by 2 which increased total open position to 18
On 13 Feb JUBLFOOD was trading at 662.10. The strike last trading price was 7.25, which was -0.25 lower than the previous day. The implied volatity was 34.38, the open interest changed by 14 which increased total open position to 16
On 12 Feb JUBLFOOD was trading at 641.00. The strike last trading price was 7.5, which was -32.5 lower than the previous day. The implied volatity was 44.00, the open interest changed by 0 which decreased total open position to 1
On 4 Feb JUBLFOOD was trading at 724.30. The strike last trading price was 40, 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 Feb JUBLFOOD was trading at 729.40. The strike last trading price was 40, which was 0 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 1 Feb JUBLFOOD was trading at 739.80. The strike last trading price was 40, which was 20.35 higher than the previous day. The implied volatity was 35.09, the open interest changed by 0 which decreased total open position to 0
| JUBLFOOD 27MAR2025 750 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 | 130 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 602.95 | 130 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 613.00 | 130 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 601.30 | 130 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 602.80 | 130 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 609.45 | 130 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 621.35 | 130 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 610.25 | 130 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 633.35 | 130 | 71.1 | 80.38 | 1 | 0 | 3 |
| 28 Feb | 626.10 | 58.9 | 0 | 0.00 | 0 | 2 | 0 |
| 27 Feb | 670.90 | 58.9 | -13.45 | - | 3 | 2 | 2 |
| 26 Feb | 679.65 | 72.35 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 680.95 | 72.35 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 674.75 | 72.35 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 692.35 | 72.35 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 713.40 | 72.35 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 709.45 | 72.35 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 693.05 | 72.35 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 681.65 | 72.35 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 669.30 | 72.35 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 662.10 | 72.35 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 641.00 | 72.35 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 724.30 | 72.35 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 729.40 | 72.35 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 739.80 | 72.35 | 0 | - | 0 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 750 expiring on 27MAR2025
Delta for 750 PE is 0.00
Historical price for 750 PE is as follows
On 13 Mar JUBLFOOD was trading at 596.35. The strike last trading price was 130, 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 130, 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 130, 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 130, 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 130, 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 130, 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 130, 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 130, 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 130, which was 71.1 higher than the previous day. The implied volatity was 80.38, the open interest changed by 0 which decreased total open position to 3
On 28 Feb JUBLFOOD was trading at 626.10. The strike last trading price was 58.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 27 Feb JUBLFOOD was trading at 670.90. The strike last trading price was 58.9, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 26 Feb JUBLFOOD was trading at 679.65. The strike last trading price was 72.35, 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 72.35, 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 72.35, 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 72.35, 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 72.35, 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 72.35, 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 72.35, 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 72.35, 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 72.35, 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 72.35, 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 72.35, 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 72.35, 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 72.35, 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 72.35, 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
