JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
06 Sep 2024 04:11 PM IST
| JUBLFOOD 580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 647.65 | 75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 645.10 | 75 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 650.20 | 75 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 654.20 | 75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 649.45 | 75 | 0.00 | 0 | 1,250 | 0 | ||||
| 30 Aug | 650.30 | 75 | 44.65 | 1,250 | 0 | 0 | ||||
| 29 Aug | 650.90 | 30.35 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 656.10 | 30.35 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 661.40 | 30.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 656.90 | 30.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 650.25 | 30.35 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 657.60 | 30.35 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 646.75 | 30.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 625.30 | 30.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 633.25 | 30.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 651.35 | 30.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 598.90 | 30.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 597.20 | 30.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 606.70 | 30.35 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 598.80 | 30.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 581.35 | 30.35 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 25 Jul | 578.30 | 30.35 | 30.35 | 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 580 expiring on 26SEP2024
Delta for 580 CE is -
Historical price for 580 CE is as follows
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 75, 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 75, 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 75, 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 75, 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 75, 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 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 75, which was 44.65 higher 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 30.35, 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 30.35, 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 30.35, 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 30.35, 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 30.35, 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 30.35, 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 30.35, 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 30.35, 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 Aug JUBLFOOD was trading at 633.25. The strike last trading price was 30.35, 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 30.35, 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 30.35, 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 30.35, 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 30.35, 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 30.35, 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 30.35, 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 30.35, which was 30.35 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
| JUBLFOOD 580 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 647.65 | 1.2 | 0.05 | 50,000 | -2,500 | 1,58,750 |
| 5 Sept | 645.10 | 1.15 | 0.05 | 60,000 | -26,250 | 1,61,250 |
| 4 Sept | 650.20 | 1.1 | 0.00 | 87,500 | 12,500 | 1,87,500 |
| 3 Sept | 654.20 | 1.1 | -0.50 | 26,250 | -5,000 | 1,75,000 |
| 2 Sept | 649.45 | 1.6 | -0.25 | 2,37,500 | 23,750 | 1,80,000 |
| 30 Aug | 650.30 | 1.85 | -0.55 | 1,01,250 | 30,000 | 1,55,000 |
| 29 Aug | 650.90 | 2.4 | 0.10 | 22,83,750 | 20,000 | 1,27,500 |
| 28 Aug | 656.10 | 2.3 | -0.30 | 12,83,750 | 7,500 | 1,08,750 |
| 27 Aug | 661.40 | 2.6 | 0.25 | 6,91,250 | -12,500 | 1,13,750 |
| 26 Aug | 656.90 | 2.35 | -1.60 | 18,75,000 | -3,750 | 1,26,250 |
| 23 Aug | 650.25 | 3.95 | 0.10 | 25,71,250 | 25,000 | 1,30,000 |
| 22 Aug | 657.60 | 3.85 | -0.40 | 9,88,750 | 40,000 | 1,16,250 |
| 21 Aug | 646.75 | 4.25 | -3.00 | 21,250 | 1,250 | 76,250 |
| 20 Aug | 625.30 | 7.25 | 1.90 | 77,500 | 60,000 | 72,500 |
| 19 Aug | 633.25 | 5.35 | -42.15 | 20,000 | 12,500 | 12,500 |
| 12 Aug | 651.35 | 47.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 598.90 | 47.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 597.20 | 47.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 606.70 | 47.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 598.80 | 47.5 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 581.35 | 47.5 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 578.30 | 47.5 | 47.50 | 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 580 expiring on 26SEP2024
Delta for 580 PE is -
Historical price for 580 PE is as follows
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 158750
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -26250 which decreased total open position to 161250
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 187500
On 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 1.1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 175000
On 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 1.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 23750 which increased total open position to 180000
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 1.85, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 155000
On 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 2.4, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 127500
On 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 2.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 108750
On 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 2.6, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -12500 which decreased total open position to 113750
On 26 Aug JUBLFOOD was trading at 656.90. The strike last trading price was 2.35, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 126250
On 23 Aug JUBLFOOD was trading at 650.25. The strike last trading price was 3.95, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 130000
On 22 Aug JUBLFOOD was trading at 657.60. The strike last trading price was 3.85, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 116250
On 21 Aug JUBLFOOD was trading at 646.75. The strike last trading price was 4.25, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 76250
On 20 Aug JUBLFOOD was trading at 625.30. The strike last trading price was 7.25, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 72500
On 19 Aug JUBLFOOD was trading at 633.25. The strike last trading price was 5.35, which was -42.15 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 12500
On 12 Aug JUBLFOOD was trading at 651.35. The strike last trading price was 47.5, 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 47.5, 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 47.5, 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 47.5, 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 47.5, 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 26 Jul JUBLFOOD was trading at 581.35. The strike last trading price was 47.5, 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 47.5, which was 47.50 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