JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
13 Mar 2025 04:11 PM IST
| JUBLFOOD 27MAR2025 780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 596.35 | 0.2 | 0.05 | - | 2 | 0 | 51 | |||
|
|
||||||||||
| 12 Mar | 602.95 | 0.15 | -0.15 | - | 2 | 0 | 51 | |||
| 11 Mar | 613.00 | 0.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 601.30 | 0.3 | 0.05 | - | 3 | 0 | 51 | |||
| 7 Mar | 602.80 | 0.25 | -0.35 | 46.15 | 1 | 0 | 51 | |||
| 6 Mar | 609.45 | 0.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 621.35 | 0.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 610.25 | 0.6 | 0 | 0.00 | 0 | -2 | 0 | |||
| 3 Mar | 633.35 | 0.6 | -0.2 | 39.67 | 10 | -2 | 51 | |||
| 28 Feb | 626.10 | 0.8 | -1.45 | 41.30 | 79 | 42 | 53 | |||
| 27 Feb | 670.90 | 2.25 | 0.25 | 35.58 | 14 | 3 | 11 | |||
| 26 Feb | 679.65 | 2 | 0.15 | 30.27 | 2 | 2 | 6 | |||
| 25 Feb | 680.95 | 2 | 0.15 | 30.27 | 2 | 0 | 6 | |||
| 24 Feb | 674.75 | 1.85 | -24.85 | 31.30 | 7 | 6 | 6 | |||
| 21 Feb | 692.35 | 26.7 | 0 | 9.86 | 0 | 0 | 0 | |||
| 20 Feb | 713.40 | 26.7 | 0 | 7.09 | 0 | 0 | 0 | |||
| 19 Feb | 709.45 | 26.7 | 0 | 7.17 | 0 | 0 | 0 | |||
| 18 Feb | 693.05 | 26.7 | 0 | 9.68 | 0 | 0 | 0 | |||
| 1 Feb | 739.80 | 26.7 | 0 | 3.90 | 0 | 0 | 0 | |||
| 31 Jan | 703.90 | 26.7 | 0 | 6.24 | 0 | 0 | 0 | |||
| 30 Jan | 688.95 | 26.7 | 0 | 7.73 | 0 | 0 | 0 | |||
| 29 Jan | 688.30 | 26.7 | 0 | 9.12 | 0 | 0 | 0 | |||
| 23 Jan | 687.70 | 26.7 | 0.00 | 6.85 | 0 | 0 | 0 | |||
| 20 Jan | 694.55 | 26.7 | 0.00 | 6.35 | 0 | 0 | 0 | |||
| 17 Jan | 692.70 | 26.7 | 0.00 | 6.76 | 0 | 0 | 0 | |||
| 16 Jan | 689.60 | 26.7 | 0.00 | 6.45 | 0 | 0 | 0 | |||
| 15 Jan | 700.00 | 26.7 | 0.00 | 5.47 | 0 | 0 | 0 | |||
| 14 Jan | 708.90 | 26.7 | 0.00 | 4.78 | 0 | 0 | 0 | |||
| 13 Jan | 706.60 | 26.7 | 0.00 | 3.40 | 0 | 0 | 0 | |||
| 10 Jan | 737.00 | 26.7 | 0.00 | 2.36 | 0 | 0 | 0 | |||
| 9 Jan | 745.60 | 26.7 | 0.00 | 1.65 | 0 | 0 | 0 | |||
| 8 Jan | 750.40 | 26.7 | 0.00 | 1.16 | 0 | 0 | 0 | |||
| 7 Jan | 759.25 | 26.7 | 0.00 | 0.57 | 0 | 0 | 0 | |||
| 6 Jan | 766.60 | 26.7 | 26.70 | - | 0 | 0 | 0 | |||
| 3 Jan | 759.10 | 0 | 0.00 | 0.36 | 0 | 0 | 0 | |||
| 2 Jan | 756.15 | 0 | 0.00 | 0.52 | 0 | 0 | 0 | |||
| 1 Jan | 739.20 | 0 | 0.00 | 1.81 | 0 | 0 | 0 | |||
| 31 Dec | 718.10 | 0 | 0.00 | 3.45 | 0 | 0 | 0 | |||
| 30 Dec | 718.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Jubilant Foodworks Ltd - strike price 780 expiring on 27MAR2025
Delta for 780 CE is -
Historical price for 780 CE is as follows
On 13 Mar JUBLFOOD was trading at 596.35. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 12 Mar JUBLFOOD was trading at 602.95. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 11 Mar JUBLFOOD was trading at 613.00. The strike last trading price was 0.3, 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 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 7 Mar JUBLFOOD was trading at 602.80. The strike last trading price was 0.25, which was -0.35 lower than the previous day. The implied volatity was 46.15, the open interest changed by 0 which decreased total open position to 51
On 6 Mar JUBLFOOD was trading at 609.45. The strike last trading price was 0.6, 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 0.6, 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 0.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 3 Mar JUBLFOOD was trading at 633.35. The strike last trading price was 0.6, which was -0.2 lower than the previous day. The implied volatity was 39.67, the open interest changed by -2 which decreased total open position to 51
On 28 Feb JUBLFOOD was trading at 626.10. The strike last trading price was 0.8, which was -1.45 lower than the previous day. The implied volatity was 41.30, the open interest changed by 42 which increased total open position to 53
On 27 Feb JUBLFOOD was trading at 670.90. The strike last trading price was 2.25, which was 0.25 higher than the previous day. The implied volatity was 35.58, the open interest changed by 3 which increased total open position to 11
On 26 Feb JUBLFOOD was trading at 679.65. The strike last trading price was 2, which was 0.15 higher than the previous day. The implied volatity was 30.27, the open interest changed by 2 which increased total open position to 6
On 25 Feb JUBLFOOD was trading at 680.95. The strike last trading price was 2, which was 0.15 higher than the previous day. The implied volatity was 30.27, the open interest changed by 0 which decreased total open position to 6
On 24 Feb JUBLFOOD was trading at 674.75. The strike last trading price was 1.85, which was -24.85 lower than the previous day. The implied volatity was 31.30, the open interest changed by 6 which increased total open position to 6
On 21 Feb JUBLFOOD was trading at 692.35. The strike last trading price was 26.7, which was 0 lower than the previous day. The implied volatity was 9.86, 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 26.7, which was 0 lower than the previous day. The implied volatity was 7.09, 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 26.7, which was 0 lower than the previous day. The implied volatity was 7.17, 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 26.7, which was 0 lower than the previous day. The implied volatity was 9.68, 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 26.7, which was 0 lower than the previous day. The implied volatity was 3.90, the open interest changed by 0 which decreased total open position to 0
On 31 Jan JUBLFOOD was trading at 703.90. The strike last trading price was 26.7, which was 0 lower than the previous day. The implied volatity was 6.24, the open interest changed by 0 which decreased total open position to 0
On 30 Jan JUBLFOOD was trading at 688.95. The strike last trading price was 26.7, which was 0 lower than the previous day. The implied volatity was 7.73, the open interest changed by 0 which decreased total open position to 0
On 29 Jan JUBLFOOD was trading at 688.30. The strike last trading price was 26.7, which was 0 lower than the previous day. The implied volatity was 9.12, the open interest changed by 0 which decreased total open position to 0
On 23 Jan JUBLFOOD was trading at 687.70. The strike last trading price was 26.7, which was 0.00 lower than the previous day. The implied volatity was 6.85, the open interest changed by 0 which decreased total open position to 0
On 20 Jan JUBLFOOD was trading at 694.55. The strike last trading price was 26.7, which was 0.00 lower than the previous day. The implied volatity was 6.35, the open interest changed by 0 which decreased total open position to 0
On 17 Jan JUBLFOOD was trading at 692.70. The strike last trading price was 26.7, which was 0.00 lower than the previous day. The implied volatity was 6.76, the open interest changed by 0 which decreased total open position to 0
On 16 Jan JUBLFOOD was trading at 689.60. The strike last trading price was 26.7, which was 0.00 lower than the previous day. The implied volatity was 6.45, the open interest changed by 0 which decreased total open position to 0
On 15 Jan JUBLFOOD was trading at 700.00. The strike last trading price was 26.7, which was 0.00 lower than the previous day. The implied volatity was 5.47, the open interest changed by 0 which decreased total open position to 0
On 14 Jan JUBLFOOD was trading at 708.90. The strike last trading price was 26.7, which was 0.00 lower than the previous day. The implied volatity was 4.78, the open interest changed by 0 which decreased total open position to 0
On 13 Jan JUBLFOOD was trading at 706.60. The strike last trading price was 26.7, which was 0.00 lower than the previous day. The implied volatity was 3.40, the open interest changed by 0 which decreased total open position to 0
On 10 Jan JUBLFOOD was trading at 737.00. The strike last trading price was 26.7, which was 0.00 lower than the previous day. The implied volatity was 2.36, the open interest changed by 0 which decreased total open position to 0
On 9 Jan JUBLFOOD was trading at 745.60. The strike last trading price was 26.7, which was 0.00 lower than the previous day. The implied volatity was 1.65, the open interest changed by 0 which decreased total open position to 0
On 8 Jan JUBLFOOD was trading at 750.40. The strike last trading price was 26.7, which was 0.00 lower than the previous day. The implied volatity was 1.16, the open interest changed by 0 which decreased total open position to 0
On 7 Jan JUBLFOOD was trading at 759.25. The strike last trading price was 26.7, which was 0.00 lower than the previous day. The implied volatity was 0.57, the open interest changed by 0 which decreased total open position to 0
On 6 Jan JUBLFOOD was trading at 766.60. The strike last trading price was 26.7, which was 26.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jan JUBLFOOD was trading at 759.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.36, the open interest changed by 0 which decreased total open position to 0
On 2 Jan JUBLFOOD was trading at 756.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.52, the open interest changed by 0 which decreased total open position to 0
On 1 Jan JUBLFOOD was trading at 739.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.81, the open interest changed by 0 which decreased total open position to 0
On 31 Dec JUBLFOOD was trading at 718.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.45, the open interest changed by 0 which decreased total open position to 0
On 30 Dec JUBLFOOD was trading at 718.75. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| JUBLFOOD 27MAR2025 780 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 | 166.75 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 602.95 | 166.75 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 613.00 | 166.75 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 601.30 | 166.75 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 602.80 | 166.75 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 609.45 | 166.75 | 11.05 | 51.98 | 1 | 0 | 6 |
| 5 Mar | 621.35 | 154.5 | -17.5 | - | 14 | 3 | 9 |
| 4 Mar | 610.25 | 172 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 633.35 | 172 | 21 | - | 1 | 0 | 6 |
| 28 Feb | 626.10 | 151 | 48 | 33.82 | 5 | -3 | 6 |
| 27 Feb | 670.90 | 103 | 1 | - | 19 | 3 | 9 |
| 26 Feb | 679.65 | 102 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Feb | 680.95 | 102 | 0 | 0.00 | 0 | 6 | 0 |
| 24 Feb | 674.75 | 102 | 13.3 | 31.84 | 6 | 2 | 2 |
| 21 Feb | 692.35 | 88.7 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 713.40 | 88.7 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 709.45 | 88.7 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 693.05 | 88.7 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 739.80 | 88.7 | 0 | - | 0 | 0 | 0 |
| 31 Jan | 703.90 | 88.7 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 688.95 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 688.30 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 687.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Jan | 694.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Jan | 692.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Jan | 689.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Jan | 700.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Jan | 708.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Jan | 706.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Jan | 737.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Jan | 745.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Jan | 750.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Jan | 759.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Jan | 766.60 | 0 | 0.00 | 0.44 | 0 | 0 | 0 |
| 3 Jan | 759.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Jan | 756.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Jan | 739.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 31 Dec | 718.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Dec | 718.75 | 0 | 0.00 | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 780 expiring on 27MAR2025
Delta for 780 PE is 0.00
Historical price for 780 PE is as follows
On 13 Mar JUBLFOOD was trading at 596.35. The strike last trading price was 166.75, 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 166.75, 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 166.75, 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 166.75, 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 166.75, 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 166.75, which was 11.05 higher than the previous day. The implied volatity was 51.98, the open interest changed by 0 which decreased total open position to 6
On 5 Mar JUBLFOOD was trading at 621.35. The strike last trading price was 154.5, which was -17.5 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 9
On 4 Mar JUBLFOOD was trading at 610.25. The strike last trading price was 172, 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 172, which was 21 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 28 Feb JUBLFOOD was trading at 626.10. The strike last trading price was 151, which was 48 higher than the previous day. The implied volatity was 33.82, the open interest changed by -3 which decreased total open position to 6
On 27 Feb JUBLFOOD was trading at 670.90. The strike last trading price was 103, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 9
On 26 Feb JUBLFOOD was trading at 679.65. The strike last trading price was 102, 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 25 Feb JUBLFOOD was trading at 680.95. The strike last trading price was 102, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 24 Feb JUBLFOOD was trading at 674.75. The strike last trading price was 102, which was 13.3 higher than the previous day. The implied volatity was 31.84, the open interest changed by 2 which increased total open position to 2
On 21 Feb JUBLFOOD was trading at 692.35. The strike last trading price was 88.7, 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 88.7, 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 88.7, 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 88.7, 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 88.7, 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 31 Jan JUBLFOOD was trading at 703.90. The strike last trading price was 88.7, 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 30 Jan JUBLFOOD was trading at 688.95. The strike last trading price was 0, 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 29 Jan JUBLFOOD was trading at 688.30. The strike last trading price was 0, 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 23 Jan JUBLFOOD was trading at 687.70. 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 0 which decreased total open position to 0
On 20 Jan JUBLFOOD was trading at 694.55. 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 0 which decreased total open position to 0
On 17 Jan JUBLFOOD was trading at 692.70. 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 0 which decreased total open position to 0
On 16 Jan JUBLFOOD was trading at 689.60. 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 0 which decreased total open position to 0
On 15 Jan JUBLFOOD was trading at 700.00. 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 0 which decreased total open position to 0
On 14 Jan JUBLFOOD was trading at 708.90. 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 0 which decreased total open position to 0
On 13 Jan JUBLFOOD was trading at 706.60. 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 0 which decreased total open position to 0
On 10 Jan JUBLFOOD was trading at 737.00. 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 0 which decreased total open position to 0
On 9 Jan JUBLFOOD was trading at 745.60. 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 0 which decreased total open position to 0
On 8 Jan JUBLFOOD was trading at 750.40. 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 0 which decreased total open position to 0
On 7 Jan JUBLFOOD was trading at 759.25. 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 0 which decreased total open position to 0
On 6 Jan JUBLFOOD was trading at 766.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.44, the open interest changed by 0 which decreased total open position to 0
On 3 Jan JUBLFOOD was trading at 759.10. 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 0 which decreased total open position to 0
On 2 Jan JUBLFOOD was trading at 756.15. 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 0 which decreased total open position to 0
On 1 Jan JUBLFOOD was trading at 739.20. 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 0 which decreased total open position to 0
On 31 Dec JUBLFOOD was trading at 718.10. 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 0 which decreased total open position to 0
On 30 Dec JUBLFOOD was trading at 718.75. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
