JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
06 Sep 2024 04:11 PM IST
| JUBLFOOD 560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 647.65 | 38.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 645.10 | 38.9 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 650.20 | 38.9 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 654.20 | 38.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 649.45 | 38.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 650.30 | 38.9 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 650.90 | 38.9 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 656.10 | 38.9 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 661.40 | 38.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 651.35 | 38.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 598.90 | 38.9 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 597.20 | 38.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 606.70 | 38.9 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 598.80 | 38.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 581.35 | 38.9 | 38.90 | 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 560 expiring on 26SEP2024
Delta for 560 CE is -
Historical price for 560 CE is as follows
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 38.9, 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 0
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 38.9, 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 0
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 38.9, 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 0
On 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 38.9, 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 0
On 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 38.9, 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 0
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 38.9, 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 0
On 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 38.9, 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 0
On 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 38.9, 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 0
On 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 38.9, 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 0
On 12 Aug JUBLFOOD was trading at 651.35. The strike last trading price was 38.9, 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 0
On 9 Aug JUBLFOOD was trading at 598.90. The strike last trading price was 38.9, 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 0
On 8 Aug JUBLFOOD was trading at 597.20. The strike last trading price was 38.9, 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 0
On 2 Aug JUBLFOOD was trading at 606.70. The strike last trading price was 38.9, 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 0
On 31 Jul JUBLFOOD was trading at 598.80. The strike last trading price was 38.9, 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 0
On 26 Jul JUBLFOOD was trading at 581.35. The strike last trading price was 38.9, which was 38.90 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 560 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 647.65 | 0.6 | 0.05 | 1,250 | 0 | 10,000 |
| 5 Sept | 645.10 | 0.55 | -0.10 | 5,000 | 0 | 10,000 |
| 4 Sept | 650.20 | 0.65 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 654.20 | 0.65 | -0.15 | 7,500 | 0 | 10,000 |
| 2 Sept | 649.45 | 0.8 | -0.35 | 15,000 | -1,250 | 11,250 |
| 30 Aug | 650.30 | 1.15 | -1.00 | 95,000 | 13,750 | 18,750 |
| 29 Aug | 650.90 | 2.15 | 0.60 | 21,250 | 2,500 | 3,750 |
| 28 Aug | 656.10 | 1.55 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 661.40 | 1.55 | -34.90 | 1,250 | 0 | 1,250 |
| 12 Aug | 651.35 | 36.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 598.90 | 36.45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 597.20 | 36.45 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 606.70 | 36.45 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 598.80 | 36.45 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 581.35 | 36.45 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 578.30 | 36.45 | 36.45 | 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 560 expiring on 26SEP2024
Delta for 560 PE is -
Historical price for 560 PE is as follows
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 0.6, 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 10000
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 0.65, 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 0.65, 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 10000
On 2 Sept JUBLFOOD was trading at 649.45. 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 -1250 which decreased total open position to 11250
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 1.15, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 18750
On 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 2.15, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 3750
On 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 1.55, 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 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 1.55, which was -34.90 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 36.45, 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 36.45, 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 36.45, 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 36.45, 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 36.45, 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 26 Jul JUBLFOOD was trading at 581.35. The strike last trading price was 36.45, 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 36.45, which was 36.45 higher 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