JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
06 Sep 2024 04:11 PM IST
| JUBLFOOD 570 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 647.65 | 34.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 645.10 | 34.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 650.20 | 34.4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 654.20 | 34.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 649.45 | 34.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 650.30 | 34.4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 650.90 | 34.4 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 656.10 | 34.4 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 661.40 | 34.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 656.90 | 34.4 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 650.25 | 34.4 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 657.60 | 34.4 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 646.75 | 34.4 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 625.30 | 34.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 651.35 | 34.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 598.90 | 34.4 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 597.20 | 34.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 606.70 | 34.4 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 598.80 | 34.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 581.35 | 34.4 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 578.30 | 34.4 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 582.25 | 34.4 | 34.40 | 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 570 expiring on 26SEP2024
Delta for 570 CE is -
Historical price for 570 CE is as follows
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 34.4, 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 0
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 34.4, 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 0
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 34.4, 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 0
On 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 34.4, 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 0
On 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 34.4, 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 0
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 34.4, 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 0
On 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 34.4, 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 0
On 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 34.4, 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 0
On 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 34.4, 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 0
On 26 Aug JUBLFOOD was trading at 656.90. The strike last trading price was 34.4, 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 0
On 23 Aug JUBLFOOD was trading at 650.25. The strike last trading price was 34.4, 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 0
On 22 Aug JUBLFOOD was trading at 657.60. The strike last trading price was 34.4, 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 0
On 21 Aug JUBLFOOD was trading at 646.75. The strike last trading price was 34.4, 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 0
On 20 Aug JUBLFOOD was trading at 625.30. The strike last trading price was 34.4, 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 0
On 12 Aug JUBLFOOD was trading at 651.35. The strike last trading price was 34.4, 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 0
On 9 Aug JUBLFOOD was trading at 598.90. The strike last trading price was 34.4, 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 0
On 8 Aug JUBLFOOD was trading at 597.20. The strike last trading price was 34.4, 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 0
On 2 Aug JUBLFOOD was trading at 606.70. The strike last trading price was 34.4, 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 0
On 31 Jul JUBLFOOD was trading at 598.80. The strike last trading price was 34.4, 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 0
On 26 Jul JUBLFOOD was trading at 581.35. The strike last trading price was 34.4, 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 0
On 25 Jul JUBLFOOD was trading at 578.30. The strike last trading price was 34.4, 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 0
On 24 Jul JUBLFOOD was trading at 582.25. The strike last trading price was 34.4, which was 34.40 higher 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 570 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 647.65 | 0.75 | -0.15 | 20,000 | -5,000 | 97,500 |
| 5 Sept | 645.10 | 0.9 | 0.00 | 8,750 | -6,250 | 1,02,500 |
| 4 Sept | 650.20 | 0.9 | 0.05 | 23,750 | -7,500 | 1,07,500 |
| 3 Sept | 654.20 | 0.85 | -0.25 | 11,250 | 0 | 1,17,500 |
| 2 Sept | 649.45 | 1.1 | -0.20 | 1,26,250 | 8,750 | 1,18,750 |
| 30 Aug | 650.30 | 1.3 | -0.90 | 73,750 | 8,750 | 1,10,000 |
| 29 Aug | 650.90 | 2.2 | 0.40 | 1,86,250 | 13,750 | 1,01,250 |
| 28 Aug | 656.10 | 1.8 | 0.05 | 2,05,000 | -1,250 | 88,750 |
| 27 Aug | 661.40 | 1.75 | -0.05 | 10,000 | 2,500 | 88,750 |
| 26 Aug | 656.90 | 1.8 | -0.85 | 3,88,750 | 2,500 | 87,500 |
| 23 Aug | 650.25 | 2.65 | -0.40 | 9,41,250 | 1,250 | 1,02,500 |
| 22 Aug | 657.60 | 3.05 | 0.30 | 3,37,500 | 17,500 | 97,500 |
| 21 Aug | 646.75 | 2.75 | -2.30 | 1,17,500 | 60,000 | 80,000 |
| 20 Aug | 625.30 | 5.05 | -36.75 | 20,000 | 12,500 | 18,750 |
| 12 Aug | 651.35 | 41.8 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 598.90 | 41.8 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 597.20 | 41.8 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 606.70 | 41.8 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 598.80 | 41.8 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 581.35 | 41.8 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 578.30 | 41.8 | 41.80 | 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 570 expiring on 26SEP2024
Delta for 570 PE is -
Historical price for 570 PE is as follows
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 97500
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6250 which decreased total open position to 102500
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 107500
On 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 117500
On 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 1.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 118750
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 1.3, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 110000
On 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 2.2, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 101250
On 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 1.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 88750
On 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 1.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 88750
On 26 Aug JUBLFOOD was trading at 656.90. The strike last trading price was 1.8, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 87500
On 23 Aug JUBLFOOD was trading at 650.25. The strike last trading price was 2.65, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 102500
On 22 Aug JUBLFOOD was trading at 657.60. The strike last trading price was 3.05, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 97500
On 21 Aug JUBLFOOD was trading at 646.75. The strike last trading price was 2.75, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 80000
On 20 Aug JUBLFOOD was trading at 625.30. The strike last trading price was 5.05, which was -36.75 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 18750
On 12 Aug JUBLFOOD was trading at 651.35. The strike last trading price was 41.8, 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 41.8, 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 41.8, 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 41.8, 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 41.8, 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 26 Jul JUBLFOOD was trading at 581.35. The strike last trading price was 41.8, 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 25 Jul JUBLFOOD was trading at 578.30. The strike last trading price was 41.8, which was 41.80 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