JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
06 Sep 2024 04:11 PM IST
| JUBLFOOD 590 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 647.65 | 66.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 645.10 | 66.9 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 650.20 | 66.9 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 654.20 | 66.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 649.45 | 66.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 650.30 | 66.9 | 0.00 | 0 | 1,250 | 0 | ||||
| 29 Aug | 650.90 | 66.9 | -2.15 | 5,000 | 0 | 5,000 | ||||
| 28 Aug | 656.10 | 69.05 | 9.05 | 8,750 | 1,250 | 3,750 | ||||
| 27 Aug | 661.40 | 60 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 656.90 | 60 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 650.25 | 60 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 657.60 | 60 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 646.75 | 60 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 625.30 | 60 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 633.25 | 60 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 637.45 | 60 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 651.35 | 60 | 20.00 | 1,250 | 0 | 1,250 | ||||
| 9 Aug | 598.90 | 40 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 597.20 | 40 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 606.70 | 40 | 13.35 | 1,250 | 0 | 0 | ||||
| 31 Jul | 598.80 | 26.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 581.35 | 26.65 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 578.30 | 26.65 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 24 Jul | 582.25 | 26.65 | 26.65 | 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 590 expiring on 26SEP2024
Delta for 590 CE is -
Historical price for 590 CE is as follows
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 66.9, 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 66.9, 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 66.9, 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 66.9, 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 66.9, 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 66.9, 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 66.9, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 69.05, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 3750
On 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 60, 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 60, 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 60, 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 60, 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 60, 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 60, 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 60, 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 Aug JUBLFOOD was trading at 637.45. The strike last trading price was 60, 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 60, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 9 Aug JUBLFOOD was trading at 598.90. The strike last trading price was 40, 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 40, 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 40, which was 13.35 higher 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 26.65, 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 26 Jul JUBLFOOD was trading at 581.35. The strike last trading price was 26.65, 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 25 Jul JUBLFOOD was trading at 578.30. The strike last trading price was 26.65, 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 24 Jul JUBLFOOD was trading at 582.25. The strike last trading price was 26.65, which was 26.65 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 590 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 647.65 | 1.7 | 0.00 | 1,13,750 | -26,250 | 2,61,250 |
| 5 Sept | 645.10 | 1.7 | 0.10 | 1,20,000 | 20,000 | 2,83,750 |
| 4 Sept | 650.20 | 1.6 | 0.10 | 41,250 | -7,500 | 2,57,500 |
| 3 Sept | 654.20 | 1.5 | -0.65 | 56,250 | 21,250 | 2,63,750 |
| 2 Sept | 649.45 | 2.15 | -0.30 | 2,02,500 | 32,500 | 2,30,000 |
| 30 Aug | 650.30 | 2.45 | -0.70 | 2,13,750 | 1,31,250 | 1,98,750 |
| 29 Aug | 650.90 | 3.15 | -0.20 | 21,00,000 | 6,250 | 70,000 |
| 28 Aug | 656.10 | 3.35 | -0.05 | 21,00,000 | 7,500 | 61,250 |
| 27 Aug | 661.40 | 3.4 | 0.30 | 11,82,500 | 0 | 45,000 |
| 26 Aug | 656.90 | 3.1 | -2.05 | 12,40,000 | 32,500 | 46,250 |
| 23 Aug | 650.25 | 5.15 | 0.00 | 0 | 5,000 | 0 |
| 22 Aug | 657.60 | 5.15 | -2.30 | 10,000 | 3,750 | 12,500 |
| 21 Aug | 646.75 | 7.45 | -0.65 | 1,250 | 0 | 7,500 |
| 20 Aug | 625.30 | 8.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 633.25 | 8.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 637.45 | 8.1 | -6.90 | 12,500 | 7,500 | 8,750 |
| 12 Aug | 651.35 | 15 | -38.65 | 1,250 | 0 | 0 |
| 9 Aug | 598.90 | 53.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 597.20 | 53.65 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 606.70 | 53.65 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 598.80 | 53.65 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 581.35 | 53.65 | 53.65 | 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 590 expiring on 26SEP2024
Delta for 590 PE is -
Historical price for 590 PE is as follows
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -26250 which decreased total open position to 261250
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 1.7, 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 283750
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 1.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 257500
On 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 1.5, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 21250 which increased total open position to 263750
On 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 2.15, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 230000
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 2.45, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 131250 which increased total open position to 198750
On 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 3.15, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 70000
On 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 3.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 61250
On 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 3.4, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45000
On 26 Aug JUBLFOOD was trading at 656.90. The strike last trading price was 3.1, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 46250
On 23 Aug JUBLFOOD was trading at 650.25. The strike last trading price was 5.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 0
On 22 Aug JUBLFOOD was trading at 657.60. The strike last trading price was 5.15, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 12500
On 21 Aug JUBLFOOD was trading at 646.75. The strike last trading price was 7.45, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 20 Aug JUBLFOOD was trading at 625.30. The strike last trading price was 8.1, 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 8.1, 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 Aug JUBLFOOD was trading at 637.45. The strike last trading price was 8.1, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 8750
On 12 Aug JUBLFOOD was trading at 651.35. The strike last trading price was 15, which was -38.65 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 53.65, 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 8 Aug JUBLFOOD was trading at 597.20. The strike last trading price was 53.65, 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 2 Aug JUBLFOOD was trading at 606.70. The strike last trading price was 53.65, 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 31 Jul JUBLFOOD was trading at 598.80. The strike last trading price was 53.65, 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 26 Jul JUBLFOOD was trading at 581.35. The strike last trading price was 53.65, which was 53.65 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