JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
13 Mar 2025 04:11 PM IST
| JUBLFOOD 27MAR2025 800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 596.35 | 0.15 | 0 | - | 26 | 7 | 122 | |||
| 12 Mar | 602.95 | 0.15 | -0.1 | - | 15 | -1 | 129 | |||
| 11 Mar | 613.00 | 0.25 | 0 | 0.00 | 0 | -2 | 0 | |||
|
|
||||||||||
| 10 Mar | 601.30 | 0.25 | 0 | - | 5 | 8 | 130 | |||
| 7 Mar | 602.80 | 0.25 | -0.15 | 50.11 | 51 | -4 | 122 | |||
| 6 Mar | 609.45 | 0.35 | -0.1 | 49.32 | 20 | -3 | 125 | |||
| 5 Mar | 621.35 | 0.45 | 0 | 47.15 | 27 | -3 | 127 | |||
| 4 Mar | 610.25 | 0.45 | -0.05 | 48.62 | 16 | 5 | 130 | |||
| 3 Mar | 633.35 | 0.5 | -0.05 | 42.53 | 81 | -8 | 125 | |||
| 28 Feb | 626.10 | 0.55 | -0.6 | 42.67 | 247 | 6 | 128 | |||
| 27 Feb | 670.90 | 1.25 | 0.15 | 35.61 | 1,289 | 39 | 122 | |||
| 26 Feb | 679.65 | 1.05 | -0.15 | 30.46 | 43 | 21 | 81 | |||
| 25 Feb | 680.95 | 1.05 | -0.15 | 30.46 | 43 | 19 | 81 | |||
| 24 Feb | 674.75 | 1.2 | -1.4 | 32.62 | 40 | 3 | 61 | |||
| 21 Feb | 692.35 | 2.6 | -1.55 | 31.40 | 72 | -2 | 58 | |||
| 20 Feb | 713.40 | 4.15 | 0 | 29.73 | 95 | 58 | 60 | |||
| 19 Feb | 709.45 | 4.15 | -17.45 | 29.73 | 4 | 0 | 0 | |||
| 18 Feb | 693.05 | 21.6 | 0 | 11.48 | 0 | 0 | 0 | |||
| 31 Jan | 703.90 | 21.6 | 0 | 7.81 | 0 | 0 | 0 | |||
| 15 Jan | 700.00 | 21.6 | 0.00 | 6.67 | 0 | 0 | 0 | |||
| 14 Jan | 708.90 | 21.6 | 0.00 | 5.89 | 0 | 0 | 0 | |||
| 13 Jan | 706.60 | 21.6 | 0.00 | 4.91 | 0 | 0 | 0 | |||
| 10 Jan | 737.00 | 21.6 | 0.00 | 3.87 | 0 | 0 | 0 | |||
| 9 Jan | 745.60 | 21.6 | 0.00 | 3.05 | 0 | 0 | 0 | |||
| 8 Jan | 750.40 | 21.6 | 0.00 | 2.60 | 0 | 0 | 0 | |||
| 7 Jan | 759.25 | 21.6 | 0.00 | 2.07 | 0 | 0 | 0 | |||
| 6 Jan | 766.60 | 21.6 | 0.00 | 1.42 | 0 | 0 | 0 | |||
| 3 Jan | 759.10 | 21.6 | 21.60 | 1.89 | 0 | 0 | 0 | |||
| 2 Jan | 756.15 | 0 | 0.00 | 1.98 | 0 | 0 | 0 | |||
| 1 Jan | 739.20 | 0 | 0.00 | 3.26 | 0 | 0 | 0 | |||
| 31 Dec | 718.10 | 0 | 0.00 | 4.83 | 0 | 0 | 0 | |||
| 30 Dec | 718.75 | 0 | 4.73 | 0 | 0 | 0 | ||||
For Jubilant Foodworks Ltd - strike price 800 expiring on 27MAR2025
Delta for 800 CE is -
Historical price for 800 CE is as follows
On 13 Mar JUBLFOOD was trading at 596.35. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 122
On 12 Mar JUBLFOOD was trading at 602.95. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 129
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 0.00, the open interest changed by -2 which decreased total open position to 0
On 10 Mar JUBLFOOD was trading at 601.30. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 130
On 7 Mar JUBLFOOD was trading at 602.80. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 50.11, the open interest changed by -4 which decreased total open position to 122
On 6 Mar JUBLFOOD was trading at 609.45. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 49.32, the open interest changed by -3 which decreased total open position to 125
On 5 Mar JUBLFOOD was trading at 621.35. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 47.15, the open interest changed by -3 which decreased total open position to 127
On 4 Mar JUBLFOOD was trading at 610.25. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 48.62, the open interest changed by 5 which increased total open position to 130
On 3 Mar JUBLFOOD was trading at 633.35. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 42.53, the open interest changed by -8 which decreased total open position to 125
On 28 Feb JUBLFOOD was trading at 626.10. The strike last trading price was 0.55, which was -0.6 lower than the previous day. The implied volatity was 42.67, the open interest changed by 6 which increased total open position to 128
On 27 Feb JUBLFOOD was trading at 670.90. The strike last trading price was 1.25, which was 0.15 higher than the previous day. The implied volatity was 35.61, the open interest changed by 39 which increased total open position to 122
On 26 Feb JUBLFOOD was trading at 679.65. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was 30.46, the open interest changed by 21 which increased total open position to 81
On 25 Feb JUBLFOOD was trading at 680.95. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was 30.46, the open interest changed by 19 which increased total open position to 81
On 24 Feb JUBLFOOD was trading at 674.75. The strike last trading price was 1.2, which was -1.4 lower than the previous day. The implied volatity was 32.62, the open interest changed by 3 which increased total open position to 61
On 21 Feb JUBLFOOD was trading at 692.35. The strike last trading price was 2.6, which was -1.55 lower than the previous day. The implied volatity was 31.40, the open interest changed by -2 which decreased total open position to 58
On 20 Feb JUBLFOOD was trading at 713.40. The strike last trading price was 4.15, which was 0 lower than the previous day. The implied volatity was 29.73, the open interest changed by 58 which increased total open position to 60
On 19 Feb JUBLFOOD was trading at 709.45. The strike last trading price was 4.15, which was -17.45 lower than the previous day. The implied volatity was 29.73, 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 21.6, which was 0 lower than the previous day. The implied volatity was 11.48, 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 21.6, which was 0 lower than the previous day. The implied volatity was 7.81, 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 21.6, which was 0.00 lower than the previous day. The implied volatity was 6.67, 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 21.6, which was 0.00 lower than the previous day. The implied volatity was 5.89, 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 21.6, which was 0.00 lower than the previous day. The implied volatity was 4.91, 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 21.6, which was 0.00 lower than the previous day. The implied volatity was 3.87, 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 21.6, which was 0.00 lower than the previous day. The implied volatity was 3.05, 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 21.6, which was 0.00 lower than the previous day. The implied volatity was 2.60, 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 21.6, which was 0.00 lower than the previous day. The implied volatity was 2.07, 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 21.6, which was 0.00 lower than the previous day. The implied volatity was 1.42, 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 21.6, which was 21.60 higher than the previous day. The implied volatity was 1.89, 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 1.98, 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 3.26, 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 4.83, 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 4.73, the open interest changed by 0 which decreased total open position to 0
| JUBLFOOD 27MAR2025 800 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 | 191.2 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 602.95 | 191.2 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 613.00 | 191.2 | 4.2 | - | 1 | 0 | 6 |
| 10 Mar | 601.30 | 187 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 602.80 | 187 | 0 | 0.00 | 0 | 1 | 0 |
| 6 Mar | 609.45 | 187 | 12 | - | 2 | 0 | 5 |
| 5 Mar | 621.35 | 175 | -16 | - | 1 | 0 | 4 |
| 4 Mar | 610.25 | 191 | 0 | 0.00 | 0 | 3 | 0 |
| 3 Mar | 633.35 | 191 | 73 | - | 3 | 2 | 3 |
| 28 Feb | 626.10 | 118 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Feb | 670.90 | 118 | 14.75 | - | 1 | 0 | 0 |
| 26 Feb | 679.65 | 103.25 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 680.95 | 103.25 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 674.75 | 103.25 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 692.35 | 103.25 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 713.40 | 103.25 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 709.45 | 103.25 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 693.05 | 103.25 | 0 | - | 0 | 0 | 0 |
| 31 Jan | 703.90 | 103.25 | 0 | - | 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 | 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 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 800 expiring on 27MAR2025
Delta for 800 PE is 0.00
Historical price for 800 PE is as follows
On 13 Mar JUBLFOOD was trading at 596.35. The strike last trading price was 191.2, 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 191.2, 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 191.2, which was 4.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 10 Mar JUBLFOOD was trading at 601.30. The strike last trading price was 187, 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 187, 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 6 Mar JUBLFOOD was trading at 609.45. The strike last trading price was 187, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 5 Mar JUBLFOOD was trading at 621.35. The strike last trading price was 175, which was -16 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 4 Mar JUBLFOOD was trading at 610.25. The strike last trading price was 191, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 3 Mar JUBLFOOD was trading at 633.35. The strike last trading price was 191, which was 73 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3
On 28 Feb JUBLFOOD was trading at 626.10. The strike last trading price was 118, 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 27 Feb JUBLFOOD was trading at 670.90. The strike last trading price was 118, which was 14.75 higher 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 103.25, 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 103.25, 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 103.25, 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 103.25, 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 103.25, 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 103.25, 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 103.25, 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 103.25, 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 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 -, 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 -, the open interest changed by 0 which decreased total open position to 0
