JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
18 Oct 2024 02:42 PM IST
| JUBLFOOD 550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 626.25 | 61.6 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 612.40 | 61.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 622.10 | 61.6 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 626.60 | 61.6 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 618.35 | 61.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Oct | 629.70 | 61.6 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 623.80 | 61.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 629.20 | 61.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 615.40 | 61.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 618.40 | 61.6 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 629.15 | 61.6 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 635.15 | 61.6 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 658.80 | 61.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 649.45 | 61.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 650.30 | 61.6 | 61.60 | 0 | 0 | 0 | ||||
| 21 Aug | 646.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 625.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 645.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 651.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 598.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 597.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 607.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 597.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 585.40 | 0 | 0 | 0 | 0 | |||||
For Jubilant Foodworks Ltd - strike price 550 expiring on 31OCT2024
Delta for 550 CE is -
Historical price for 550 CE is as follows
On 18 Oct JUBLFOOD was trading at 626.25. The strike last trading price was 61.6, 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 Oct JUBLFOOD was trading at 612.40. The strike last trading price was 61.6, 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 Oct JUBLFOOD was trading at 622.10. The strike last trading price was 61.6, 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 Oct JUBLFOOD was trading at 626.60. The strike last trading price was 61.6, 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 Oct JUBLFOOD was trading at 618.35. The strike last trading price was 61.6, 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 11 Oct JUBLFOOD was trading at 629.70. The strike last trading price was 61.6, 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 Oct JUBLFOOD was trading at 623.80. The strike last trading price was 61.6, 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 Oct JUBLFOOD was trading at 629.20. The strike last trading price was 61.6, 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 Oct JUBLFOOD was trading at 615.40. The strike last trading price was 61.6, 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 Oct JUBLFOOD was trading at 618.40. The strike last trading price was 61.6, 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 Oct JUBLFOOD was trading at 629.15. The strike last trading price was 61.6, 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 Oct JUBLFOOD was trading at 635.15. The strike last trading price was 61.6, 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 Oct JUBLFOOD was trading at 658.80. The strike last trading price was 61.6, 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 61.6, 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 61.6, which was 61.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug JUBLFOOD was trading at 646.75. 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 Aug JUBLFOOD was trading at 625.30. 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 16 Aug JUBLFOOD was trading at 645.00. 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 12 Aug JUBLFOOD was trading at 651.35. 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 Aug JUBLFOOD was trading at 598.90. 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 8 Aug JUBLFOOD was trading at 597.20. 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 7 Aug JUBLFOOD was trading at 607.30. 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 6 Aug JUBLFOOD was trading at 597.75. 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 Aug JUBLFOOD was trading at 585.40. 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 |
| 18 Oct | 626.25 | 0.4 | -0.35 | 1,87,500 | 15,000 | 3,31,250 |
| 17 Oct | 612.40 | 0.75 | 0.20 | 1,51,250 | -5,000 | 3,13,750 |
| 16 Oct | 622.10 | 0.55 | 0.00 | 1,01,250 | 1,250 | 3,21,250 |
| 15 Oct | 626.60 | 0.55 | -0.15 | 90,000 | -8,750 | 3,21,250 |
| 14 Oct | 618.35 | 0.7 | -0.10 | 1,25,000 | 10,000 | 3,31,250 |
| 11 Oct | 629.70 | 0.8 | -0.35 | 2,27,500 | -2,500 | 3,26,250 |
| 10 Oct | 623.80 | 1.15 | -0.15 | 1,76,250 | 6,250 | 3,27,500 |
| 9 Oct | 629.20 | 1.3 | -0.40 | 87,500 | -1,250 | 3,21,250 |
| 8 Oct | 615.40 | 1.7 | -0.30 | 81,250 | 2,500 | 3,28,750 |
| 7 Oct | 618.40 | 2 | 0.70 | 4,71,250 | 33,750 | 3,33,750 |
| 4 Oct | 629.15 | 1.3 | 0.20 | 3,25,000 | 21,250 | 3,10,000 |
| 3 Oct | 635.15 | 1.1 | 0.10 | 2,32,500 | 10,000 | 2,88,750 |
| 1 Oct | 658.80 | 1 | -3.50 | 3,90,000 | 2,72,500 | 2,78,750 |
| 2 Sept | 649.45 | 4.5 | 0.50 | 1,250 | 0 | 6,250 |
| 30 Aug | 650.30 | 4 | 0.00 | 6,250 | 0 | 12,500 |
| 21 Aug | 646.75 | 4 | -3.75 | 16,250 | -3,750 | 12,500 |
| 20 Aug | 625.30 | 7.75 | -1.25 | 3,750 | 0 | 20,000 |
| 16 Aug | 645.00 | 9 | 0.00 | 1,250 | 0 | 21,250 |
| 12 Aug | 651.35 | 9 | -8.00 | 6,250 | -3,750 | 22,500 |
| 9 Aug | 598.90 | 17 | 0.00 | 1,250 | 0 | 26,250 |
| 8 Aug | 597.20 | 17 | 0.00 | 1,250 | 0 | 25,000 |
| 7 Aug | 607.30 | 17 | 0.90 | 3,750 | 1,250 | 25,000 |
| 6 Aug | 597.75 | 16.1 | -8.90 | 7,500 | 1,250 | 17,500 |
| 5 Aug | 585.40 | 25 | 2,500 | 1,250 | 15,000 | |
For Jubilant Foodworks Ltd - strike price 550 expiring on 31OCT2024
Delta for 550 PE is -
Historical price for 550 PE is as follows
On 18 Oct JUBLFOOD was trading at 626.25. The strike last trading price was 0.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 331250
On 17 Oct JUBLFOOD was trading at 612.40. The strike last trading price was 0.75, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 313750
On 16 Oct JUBLFOOD was trading at 622.10. The strike last trading price was 0.55, 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 321250
On 15 Oct JUBLFOOD was trading at 626.60. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 321250
On 14 Oct JUBLFOOD was trading at 618.35. The strike last trading price was 0.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 331250
On 11 Oct JUBLFOOD was trading at 629.70. The strike last trading price was 0.8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 326250
On 10 Oct JUBLFOOD was trading at 623.80. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 327500
On 9 Oct JUBLFOOD was trading at 629.20. The strike last trading price was 1.3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 321250
On 8 Oct JUBLFOOD was trading at 615.40. The strike last trading price was 1.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 328750
On 7 Oct JUBLFOOD was trading at 618.40. The strike last trading price was 2, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 333750
On 4 Oct JUBLFOOD was trading at 629.15. The strike last trading price was 1.3, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 21250 which increased total open position to 310000
On 3 Oct JUBLFOOD was trading at 635.15. The strike last trading price was 1.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 288750
On 1 Oct JUBLFOOD was trading at 658.80. The strike last trading price was 1, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 272500 which increased total open position to 278750
On 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 4.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6250
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 4, 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 12500
On 21 Aug JUBLFOOD was trading at 646.75. The strike last trading price was 4, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 12500
On 20 Aug JUBLFOOD was trading at 625.30. The strike last trading price was 7.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20000
On 16 Aug JUBLFOOD was trading at 645.00. The strike last trading price was 9, 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 21250
On 12 Aug JUBLFOOD was trading at 651.35. The strike last trading price was 9, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 22500
On 9 Aug JUBLFOOD was trading at 598.90. The strike last trading price was 17, 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 26250
On 8 Aug JUBLFOOD was trading at 597.20. The strike last trading price was 17, 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 25000
On 7 Aug JUBLFOOD was trading at 607.30. The strike last trading price was 17, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 25000
On 6 Aug JUBLFOOD was trading at 597.75. The strike last trading price was 16.1, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 17500
On 5 Aug JUBLFOOD was trading at 585.40. The strike last trading price was 25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 15000
