JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
06 Sep 2024 04:11 PM IST
| JUBLFOOD 550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 647.65 | 103 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 645.10 | 103 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 650.20 | 103 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 654.20 | 103 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 649.45 | 103 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 650.30 | 103 | 0.00 | 0 | 1,250 | 0 | ||||
| 29 Aug | 650.90 | 103 | 21.00 | 1,250 | 0 | 1,250 | ||||
| 28 Aug | 656.10 | 82 | 38.20 | 0 | 0 | 0 | ||||
| 12 Aug | 651.35 | 43.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 598.90 | 43.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 597.20 | 43.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 606.70 | 43.8 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 598.80 | 43.8 | 43.80 | 0 | 0 | 0 | ||||
| 25 Jul | 578.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 582.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 561.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 569.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 560.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 567.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 585.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 578.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 580.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 574.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 570.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 4 Jul | 567.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 570.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 575.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 575.30 | 0 | 0 | 0 | 0 | |||||
For Jubilant Foodworks Ltd - strike price 550 expiring on 26SEP2024
Delta for 550 CE is -
Historical price for 550 CE is as follows
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 103, 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 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 103, 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 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 103, 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 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 103, 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 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 103, 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 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 103, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 0
On 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 103, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 82, which was 38.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug JUBLFOOD was trading at 651.35. The strike last trading price was 43.8, 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 Aug JUBLFOOD was trading at 598.90. The strike last trading price was 43.8, 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 Aug JUBLFOOD was trading at 597.20. The strike last trading price was 43.8, 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 Aug JUBLFOOD was trading at 606.70. The strike last trading price was 43.8, 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 Jul JUBLFOOD was trading at 598.80. The strike last trading price was 43.8, which was 43.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul JUBLFOOD was trading at 578.30. 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 24 Jul JUBLFOOD was trading at 582.25. 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 23 Jul JUBLFOOD was trading at 561.25. 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 22 Jul JUBLFOOD was trading at 569.30. 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 19 Jul JUBLFOOD was trading at 560.15. 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 18 Jul JUBLFOOD was trading at 567.85. 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 Jul JUBLFOOD was trading at 585.85. 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 Jul JUBLFOOD was trading at 578.85. 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 Jul JUBLFOOD was trading at 580.15. 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 8 Jul JUBLFOOD was trading at 574.15. 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 5 Jul JUBLFOOD was trading at 570.55. 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 4 Jul JUBLFOOD was trading at 567.10. 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 3 Jul JUBLFOOD was trading at 570.30. 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 Jul JUBLFOOD was trading at 575.15. 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 Jul JUBLFOOD was trading at 575.30. 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
| JUBLFOOD 550 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 647.65 | 0.5 | 0.00 | 26,250 | -8,750 | 45,000 |
| 5 Sept | 645.10 | 0.5 | -0.10 | 20,000 | 6,250 | 55,000 |
| 4 Sept | 650.20 | 0.6 | 0.15 | 40,000 | 0 | 48,750 |
| 3 Sept | 654.20 | 0.45 | -0.25 | 33,750 | 3,750 | 48,750 |
| 2 Sept | 649.45 | 0.7 | -0.50 | 41,250 | 16,250 | 45,000 |
| 30 Aug | 650.30 | 1.2 | -0.20 | 35,000 | 21,250 | 32,500 |
| 29 Aug | 650.90 | 1.4 | 0.05 | 35,000 | 7,500 | 10,000 |
| 28 Aug | 656.10 | 1.35 | -30.15 | 1,250 | 0 | 1,250 |
| 12 Aug | 651.35 | 31.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 598.90 | 31.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 597.20 | 31.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 606.70 | 31.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 598.80 | 31.5 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 578.30 | 31.5 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 582.25 | 31.5 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 561.25 | 31.5 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 569.30 | 31.5 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 560.15 | 31.5 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 567.85 | 31.5 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 585.85 | 31.5 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 578.85 | 31.5 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 580.15 | 31.5 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 574.15 | 31.5 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 570.55 | 31.5 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 567.10 | 31.5 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 570.30 | 31.5 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 575.15 | 31.5 | 31.50 | 0 | 0 | 0 |
| 1 Jul | 575.30 | 0 | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 550 expiring on 26SEP2024
Delta for 550 PE is -
Historical price for 550 PE is as follows
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 45000
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 55000
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 0.6, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48750
On 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 48750
On 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 0.7, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 16250 which increased total open position to 45000
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 1.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 21250 which increased total open position to 32500
On 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 1.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 10000
On 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 1.35, which was -30.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 12 Aug JUBLFOOD was trading at 651.35. The strike last trading price was 31.5, 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 Aug JUBLFOOD was trading at 598.90. The strike last trading price was 31.5, 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 Aug JUBLFOOD was trading at 597.20. The strike last trading price was 31.5, 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 Aug JUBLFOOD was trading at 606.70. The strike last trading price was 31.5, 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 Jul JUBLFOOD was trading at 598.80. The strike last trading price was 31.5, 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 25 Jul JUBLFOOD was trading at 578.30. The strike last trading price was 31.5, 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 24 Jul JUBLFOOD was trading at 582.25. The strike last trading price was 31.5, 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 23 Jul JUBLFOOD was trading at 561.25. The strike last trading price was 31.5, 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 22 Jul JUBLFOOD was trading at 569.30. The strike last trading price was 31.5, 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 19 Jul JUBLFOOD was trading at 560.15. The strike last trading price was 31.5, 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 18 Jul JUBLFOOD was trading at 567.85. The strike last trading price was 31.5, 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 Jul JUBLFOOD was trading at 585.85. The strike last trading price was 31.5, 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 Jul JUBLFOOD was trading at 578.85. The strike last trading price was 31.5, 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 Jul JUBLFOOD was trading at 580.15. The strike last trading price was 31.5, 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 Jul JUBLFOOD was trading at 574.15. The strike last trading price was 31.5, 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 5 Jul JUBLFOOD was trading at 570.55. The strike last trading price was 31.5, 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 4 Jul JUBLFOOD was trading at 567.10. The strike last trading price was 31.5, 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 Jul JUBLFOOD was trading at 570.30. The strike last trading price was 31.5, 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 Jul JUBLFOOD was trading at 575.15. The strike last trading price was 31.5, which was 31.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul JUBLFOOD was trading at 575.30. 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