JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
13 Mar 2025 04:11 PM IST
| JUBLFOOD 27MAR2025 770 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
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 | 0.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 602.95 | 0.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 613.00 | 0.25 | 0 | 46.17 | 1 | 0 | 111 | |||
| 10 Mar | 601.30 | 0.25 | -0.05 | 49.44 | 2 | -2 | 111 | |||
| 7 Mar | 602.80 | 0.3 | 0 | 45.27 | 3 | -1 | 113 | |||
|
|
||||||||||
| 6 Mar | 609.45 | 0.3 | -0.25 | 42.22 | 2 | 1 | 115 | |||
| 5 Mar | 621.35 | 0.55 | -0.35 | 42.15 | 11 | -5 | 114 | |||
| 4 Mar | 610.25 | 0.9 | 0 | 0.00 | 0 | -13 | 0 | |||
| 3 Mar | 633.35 | 0.9 | -0.05 | 40.22 | 19 | -4 | 128 | |||
| 28 Feb | 626.10 | 0.95 | -1.6 | 40.45 | 126 | -12 | 132 | |||
| 27 Feb | 670.90 | 2.3 | 0 | 33.34 | 61 | 10 | 144 | |||
| 26 Feb | 679.65 | 2.3 | -0.25 | 29.37 | 16 | 0 | 135 | |||
| 25 Feb | 680.95 | 2.3 | -0.25 | 29.37 | 16 | 1 | 135 | |||
| 24 Feb | 674.75 | 2.55 | -2.35 | 31.94 | 91 | -8 | 127 | |||
| 21 Feb | 692.35 | 4.9 | -3.5 | 29.70 | 125 | 44 | 137 | |||
| 20 Feb | 713.40 | 8 | 0.15 | 28.44 | 88 | 3 | 93 | |||
| 19 Feb | 709.45 | 7.5 | 1.3 | 27.80 | 77 | 0 | 90 | |||
| 18 Feb | 693.05 | 6.5 | 0.3 | 31.84 | 131 | 86 | 90 | |||
| 17 Feb | 681.65 | 6.2 | 1.2 | 33.61 | 2 | 1 | 3 | |||
| 14 Feb | 669.30 | 5 | -9.8 | 33.19 | 2 | 1 | 1 | |||
| 4 Feb | 724.30 | 14.8 | 0 | 3.57 | 0 | 0 | 0 | |||
| 3 Feb | 729.40 | 14.8 | 0 | 3.18 | 0 | 0 | 0 | |||
| 1 Feb | 739.80 | 14.8 | 0 | 2.03 | 0 | 0 | 0 | |||
For Jubilant Foodworks Ltd - strike price 770 expiring on 27MAR2025
Delta for 770 CE is 0.00
Historical price for 770 CE is as follows
On 13 Mar JUBLFOOD was trading at 596.35. The strike last trading price was 0.25, 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 0.25, 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 0.25, which was 0 lower than the previous day. The implied volatity was 46.17, the open interest changed by 0 which decreased total open position to 111
On 10 Mar JUBLFOOD was trading at 601.30. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 49.44, the open interest changed by -2 which decreased total open position to 111
On 7 Mar JUBLFOOD was trading at 602.80. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 45.27, the open interest changed by -1 which decreased total open position to 113
On 6 Mar JUBLFOOD was trading at 609.45. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was 42.22, the open interest changed by 1 which increased total open position to 115
On 5 Mar JUBLFOOD was trading at 621.35. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was 42.15, the open interest changed by -5 which decreased total open position to 114
On 4 Mar JUBLFOOD was trading at 610.25. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -13 which decreased total open position to 0
On 3 Mar JUBLFOOD was trading at 633.35. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 40.22, the open interest changed by -4 which decreased total open position to 128
On 28 Feb JUBLFOOD was trading at 626.10. The strike last trading price was 0.95, which was -1.6 lower than the previous day. The implied volatity was 40.45, the open interest changed by -12 which decreased total open position to 132
On 27 Feb JUBLFOOD was trading at 670.90. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was 33.34, the open interest changed by 10 which increased total open position to 144
On 26 Feb JUBLFOOD was trading at 679.65. The strike last trading price was 2.3, which was -0.25 lower than the previous day. The implied volatity was 29.37, the open interest changed by 0 which decreased total open position to 135
On 25 Feb JUBLFOOD was trading at 680.95. The strike last trading price was 2.3, which was -0.25 lower than the previous day. The implied volatity was 29.37, the open interest changed by 1 which increased total open position to 135
On 24 Feb JUBLFOOD was trading at 674.75. The strike last trading price was 2.55, which was -2.35 lower than the previous day. The implied volatity was 31.94, the open interest changed by -8 which decreased total open position to 127
On 21 Feb JUBLFOOD was trading at 692.35. The strike last trading price was 4.9, which was -3.5 lower than the previous day. The implied volatity was 29.70, the open interest changed by 44 which increased total open position to 137
On 20 Feb JUBLFOOD was trading at 713.40. The strike last trading price was 8, which was 0.15 higher than the previous day. The implied volatity was 28.44, the open interest changed by 3 which increased total open position to 93
On 19 Feb JUBLFOOD was trading at 709.45. The strike last trading price was 7.5, which was 1.3 higher than the previous day. The implied volatity was 27.80, the open interest changed by 0 which decreased total open position to 90
On 18 Feb JUBLFOOD was trading at 693.05. The strike last trading price was 6.5, which was 0.3 higher than the previous day. The implied volatity was 31.84, the open interest changed by 86 which increased total open position to 90
On 17 Feb JUBLFOOD was trading at 681.65. The strike last trading price was 6.2, which was 1.2 higher than the previous day. The implied volatity was 33.61, the open interest changed by 1 which increased total open position to 3
On 14 Feb JUBLFOOD was trading at 669.30. The strike last trading price was 5, which was -9.8 lower than the previous day. The implied volatity was 33.19, the open interest changed by 1 which increased total open position to 1
On 4 Feb JUBLFOOD was trading at 724.30. The strike last trading price was 14.8, which was 0 lower than the previous day. The implied volatity was 3.57, 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 14.8, which was 0 lower than the previous day. The implied volatity was 3.18, 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 14.8, which was 0 lower than the previous day. The implied volatity was 2.03, the open interest changed by 0 which decreased total open position to 0
| JUBLFOOD 27MAR2025 770 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 | 87.3 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 602.95 | 87.3 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 613.00 | 87.3 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 601.30 | 87.3 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 602.80 | 87.3 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 609.45 | 87.3 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 621.35 | 87.3 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 610.25 | 87.3 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 633.35 | 87.3 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 626.10 | 87.3 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 670.90 | 87.3 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 679.65 | 87.3 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 680.95 | 87.3 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 674.75 | 87.3 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 692.35 | 87.3 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 713.40 | 87.3 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 709.45 | 87.3 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 693.05 | 87.3 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 681.65 | 87.3 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 669.30 | 87.3 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 724.30 | 87.3 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 729.40 | 87.3 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 739.80 | 87.3 | 0 | - | 0 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 770 expiring on 27MAR2025
Delta for 770 PE is 0.00
Historical price for 770 PE is as follows
On 13 Mar JUBLFOOD was trading at 596.35. The strike last trading price was 87.3, 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 87.3, 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 87.3, 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 87.3, 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 87.3, 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 87.3, 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 87.3, 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 87.3, 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 87.3, 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 87.3, 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 87.3, 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 87.3, 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 87.3, 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 87.3, 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 87.3, 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 87.3, 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 87.3, 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 87.3, 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 87.3, 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 87.3, 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 87.3, 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 87.3, 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 87.3, 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
