JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
13 Mar 2025 04:11 PM IST
| JUBLFOOD 27MAR2025 820 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 | 0.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 602.95 | 0.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 602.80 | 0.35 | -0.55 | - | 3 | 0 | 8 | |||
| 6 Mar | 609.45 | 0.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 621.35 | 0.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 610.25 | 0.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 633.35 | 0.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Feb | 626.10 | 0.9 | 0 | 0.00 | 0 | 1 | 0 | |||
| 27 Feb | 670.90 | 0.9 | 0.2 | 37.70 | 4 | 1 | 7 | |||
| 26 Feb | 679.65 | 0.7 | -16.6 | 32.39 | 70 | 6 | 4 | |||
| 25 Feb | 680.95 | 0.7 | -16.6 | 32.39 | 70 | 4 | 4 | |||
| 24 Feb | 674.75 | 17.3 | 0 | 16.58 | 0 | 0 | 0 | |||
| 21 Feb | 692.35 | 17.3 | 0 | 13.37 | 0 | 0 | 0 | |||
| 20 Feb | 713.40 | 17.3 | 0 | 11.43 | 0 | 0 | 0 | |||
| 19 Feb | 709.45 | 17.3 | 0 | 11.45 | 0 | 0 | 0 | |||
| 18 Feb | 693.05 | 17.3 | 0 | 13.04 | 0 | 0 | 0 | |||
| 10 Jan | 737.00 | 17.3 | 0.00 | 5.60 | 0 | 0 | 0 | |||
| 9 Jan | 745.60 | 17.3 | 0.00 | 4.49 | 0 | 0 | 0 | |||
| 8 Jan | 750.40 | 17.3 | 0.00 | 4.05 | 0 | 0 | 0 | |||
| 7 Jan | 759.25 | 17.3 | 0.00 | 3.50 | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Jan | 766.60 | 17.3 | 17.30 | 2.78 | 0 | 0 | 0 | |||
| 3 Jan | 759.10 | 0 | 0.00 | 3.24 | 0 | 0 | 0 | |||
| 2 Jan | 756.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Jan | 739.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Jubilant Foodworks Ltd - strike price 820 expiring on 27MAR2025
Delta for 820 CE is 0.00
Historical price for 820 CE is as follows
On 13 Mar JUBLFOOD was trading at 596.35. The strike last trading price was 0.35, 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 0.35, 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 0.35, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 6 Mar JUBLFOOD was trading at 609.45. 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 0 which decreased total open position to 0
On 5 Mar JUBLFOOD was trading at 621.35. 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 0 which decreased total open position to 0
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 0 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 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 0.9, 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 27 Feb JUBLFOOD was trading at 670.90. The strike last trading price was 0.9, which was 0.2 higher than the previous day. The implied volatity was 37.70, the open interest changed by 1 which increased total open position to 7
On 26 Feb JUBLFOOD was trading at 679.65. The strike last trading price was 0.7, which was -16.6 lower than the previous day. The implied volatity was 32.39, the open interest changed by 6 which increased total open position to 4
On 25 Feb JUBLFOOD was trading at 680.95. The strike last trading price was 0.7, which was -16.6 lower than the previous day. The implied volatity was 32.39, the open interest changed by 4 which increased total open position to 4
On 24 Feb JUBLFOOD was trading at 674.75. The strike last trading price was 17.3, which was 0 lower than the previous day. The implied volatity was 16.58, 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 17.3, which was 0 lower than the previous day. The implied volatity was 13.37, 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 17.3, which was 0 lower than the previous day. The implied volatity was 11.43, 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 17.3, which was 0 lower than the previous day. The implied volatity was 11.45, 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 17.3, which was 0 lower than the previous day. The implied volatity was 13.04, 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 17.3, which was 0.00 lower than the previous day. The implied volatity was 5.60, 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 17.3, which was 0.00 lower than the previous day. The implied volatity was 4.49, 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 17.3, which was 0.00 lower than the previous day. The implied volatity was 4.05, 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 17.3, which was 0.00 lower than the previous day. The implied volatity was 3.50, 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 17.3, which was 17.30 higher than the previous day. The implied volatity was 2.78, 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 3.24, 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 0.00, 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 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 820 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 | 118.6 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 602.95 | 118.6 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 602.80 | 118.6 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 609.45 | 118.6 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 621.35 | 118.6 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 610.25 | 118.6 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 633.35 | 118.6 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 626.10 | 118.6 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 670.90 | 118.6 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 679.65 | 118.6 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 680.95 | 118.6 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 674.75 | 118.6 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 692.35 | 118.6 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 713.40 | 118.6 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 709.45 | 118.6 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 693.05 | 118.6 | 0 | - | 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 | 0.00 | 0 | 0 | 0 |
| 1 Jan | 739.20 | 0 | 0.00 | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 820 expiring on 27MAR2025
Delta for 820 PE is 0.00
Historical price for 820 PE is as follows
On 13 Mar JUBLFOOD was trading at 596.35. The strike last trading price was 118.6, 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 12 Mar JUBLFOOD was trading at 602.95. The strike last trading price was 118.6, 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 7 Mar JUBLFOOD was trading at 602.80. The strike last trading price was 118.6, 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 6 Mar JUBLFOOD was trading at 609.45. The strike last trading price was 118.6, 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 118.6, 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 118.6, 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 3 Mar JUBLFOOD was trading at 633.35. The strike last trading price was 118.6, 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 28 Feb JUBLFOOD was trading at 626.10. The strike last trading price was 118.6, 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 118.6, 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 118.6, 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 118.6, 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 118.6, 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 118.6, 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 118.6, 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 118.6, 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 118.6, 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 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 0.00, 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 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
