JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
20 Dec 2024 04:11 PM IST
| JUBLFOOD 26DEC2024 600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.97
Vega: 0.06
Theta: -0.40
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 672.70 | 74 | -6.00 | 49.05 | 26 | -13 | 41 | |||
| 19 Dec | 679.35 | 80 | 4.00 | 68.31 | 2 | 0 | 56 | |||
| 18 Dec | 675.80 | 76 | -16.70 | - | 2 | 0 | 58 | |||
| 17 Dec | 682.90 | 92.7 | 2.70 | 88.40 | 2 | 0 | 60 | |||
| 16 Dec | 686.55 | 90 | 0.00 | 57.92 | 2 | 0 | 61 | |||
| 13 Dec | 681.30 | 90 | 15.50 | 68.83 | 1 | 0 | 61 | |||
| 12 Dec | 672.10 | 74.5 | -29.00 | 37.90 | 23 | -22 | 61 | |||
| 11 Dec | 707.80 | 103.5 | -1.00 | - | 1 | 0 | 83 | |||
| 10 Dec | 702.20 | 104.5 | 8.05 | - | 11 | -1 | 83 | |||
| 9 Dec | 694.70 | 96.45 | -1.95 | - | 24 | 12 | 83 | |||
| 6 Dec | 694.50 | 98.4 | 36.30 | 27.45 | 9 | -4 | 71 | |||
| 5 Dec | 662.05 | 62.1 | 3.20 | - | 6 | 1 | 73 | |||
| 4 Dec | 660.15 | 58.9 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 3 Dec | 657.05 | 58.9 | -1.35 | 25.46 | 4 | 1 | 71 | |||
| 2 Dec | 651.90 | 60.25 | 8.20 | 33.16 | 5 | 1 | 70 | |||
| 29 Nov | 644.55 | 52.05 | 0.45 | 29.50 | 43 | 5 | 69 | |||
| 28 Nov | 642.30 | 51.6 | -7.40 | 28.69 | 25 | 8 | 64 | |||
| 27 Nov | 651.20 | 59 | 6.00 | 27.06 | 12 | 5 | 56 | |||
| 26 Nov | 646.90 | 53 | 9.50 | 25.37 | 24 | 4 | 51 | |||
|
|
||||||||||
| 25 Nov | 632.75 | 43.5 | -6.50 | 23.60 | 15 | 13 | 46 | |||
| 22 Nov | 637.65 | 50 | 25.00 | 19.82 | 44 | 11 | 44 | |||
| 21 Nov | 610.20 | 25 | -3.75 | 21.26 | 18 | 4 | 33 | |||
| 20 Nov | 613.05 | 28.75 | 0.00 | 24.95 | 20 | 13 | 28 | |||
| 19 Nov | 613.05 | 28.75 | 5.35 | 24.95 | 20 | 12 | 28 | |||
| 18 Nov | 607.15 | 23.4 | -10.35 | 20.57 | 17 | 14 | 17 | |||
| 14 Nov | 608.15 | 33.75 | 0.25 | 29.34 | 3 | 1 | 2 | |||
| 13 Nov | 625.20 | 33.5 | -13.00 | 12.71 | 1 | 0 | 0 | |||
| 12 Nov | 636.85 | 46.5 | 13.80 | 13.95 | 1 | 0 | 1 | |||
| 11 Nov | 602.00 | 32.7 | 0.00 | 31.47 | 1 | 0 | 2 | |||
| 8 Nov | 607.25 | 32.7 | 4.70 | 29.10 | 2 | 1 | 1 | |||
| 6 Nov | 600.45 | 28 | 11.00 | 26.04 | 1 | 0 | 1 | |||
| 5 Nov | 591.95 | 17 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 567.10 | 17 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 577.55 | 17 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 576.00 | 17 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 578.45 | 17 | 0.00 | - | 0 | 1 | 0 | |||
| 29 Oct | 575.30 | 17 | -92.90 | - | 1 | 0 | 0 | |||
| 28 Oct | 585.50 | 109.9 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 585.25 | 109.9 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 600.80 | 109.9 | 109.90 | - | 0 | 0 | 0 | |||
| 23 Oct | 606.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 615.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 622.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 625.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 612.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 622.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 626.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 618.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 629.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 623.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 629.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 615.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 618.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 629.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 635.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 658.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 681.90 | 0 | - | 0 | 0 | 0 | ||||
For Jubilant Foodworks Ltd - strike price 600 expiring on 26DEC2024
Delta for 600 CE is 0.97
Historical price for 600 CE is as follows
On 20 Dec JUBLFOOD was trading at 672.70. The strike last trading price was 74, which was -6.00 lower than the previous day. The implied volatity was 49.05, the open interest changed by -13 which decreased total open position to 41
On 19 Dec JUBLFOOD was trading at 679.35. The strike last trading price was 80, which was 4.00 higher than the previous day. The implied volatity was 68.31, the open interest changed by 0 which decreased total open position to 56
On 18 Dec JUBLFOOD was trading at 675.80. The strike last trading price was 76, which was -16.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58
On 17 Dec JUBLFOOD was trading at 682.90. The strike last trading price was 92.7, which was 2.70 higher than the previous day. The implied volatity was 88.40, the open interest changed by 0 which decreased total open position to 60
On 16 Dec JUBLFOOD was trading at 686.55. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was 57.92, the open interest changed by 0 which decreased total open position to 61
On 13 Dec JUBLFOOD was trading at 681.30. The strike last trading price was 90, which was 15.50 higher than the previous day. The implied volatity was 68.83, the open interest changed by 0 which decreased total open position to 61
On 12 Dec JUBLFOOD was trading at 672.10. The strike last trading price was 74.5, which was -29.00 lower than the previous day. The implied volatity was 37.90, the open interest changed by -22 which decreased total open position to 61
On 11 Dec JUBLFOOD was trading at 707.80. The strike last trading price was 103.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83
On 10 Dec JUBLFOOD was trading at 702.20. The strike last trading price was 104.5, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 83
On 9 Dec JUBLFOOD was trading at 694.70. The strike last trading price was 96.45, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 83
On 6 Dec JUBLFOOD was trading at 694.50. The strike last trading price was 98.4, which was 36.30 higher than the previous day. The implied volatity was 27.45, the open interest changed by -4 which decreased total open position to 71
On 5 Dec JUBLFOOD was trading at 662.05. The strike last trading price was 62.1, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 73
On 4 Dec JUBLFOOD was trading at 660.15. The strike last trading price was 58.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 3 Dec JUBLFOOD was trading at 657.05. The strike last trading price was 58.9, which was -1.35 lower than the previous day. The implied volatity was 25.46, the open interest changed by 1 which increased total open position to 71
On 2 Dec JUBLFOOD was trading at 651.90. The strike last trading price was 60.25, which was 8.20 higher than the previous day. The implied volatity was 33.16, the open interest changed by 1 which increased total open position to 70
On 29 Nov JUBLFOOD was trading at 644.55. The strike last trading price was 52.05, which was 0.45 higher than the previous day. The implied volatity was 29.50, the open interest changed by 5 which increased total open position to 69
On 28 Nov JUBLFOOD was trading at 642.30. The strike last trading price was 51.6, which was -7.40 lower than the previous day. The implied volatity was 28.69, the open interest changed by 8 which increased total open position to 64
On 27 Nov JUBLFOOD was trading at 651.20. The strike last trading price was 59, which was 6.00 higher than the previous day. The implied volatity was 27.06, the open interest changed by 5 which increased total open position to 56
On 26 Nov JUBLFOOD was trading at 646.90. The strike last trading price was 53, which was 9.50 higher than the previous day. The implied volatity was 25.37, the open interest changed by 4 which increased total open position to 51
On 25 Nov JUBLFOOD was trading at 632.75. The strike last trading price was 43.5, which was -6.50 lower than the previous day. The implied volatity was 23.60, the open interest changed by 13 which increased total open position to 46
On 22 Nov JUBLFOOD was trading at 637.65. The strike last trading price was 50, which was 25.00 higher than the previous day. The implied volatity was 19.82, the open interest changed by 11 which increased total open position to 44
On 21 Nov JUBLFOOD was trading at 610.20. The strike last trading price was 25, which was -3.75 lower than the previous day. The implied volatity was 21.26, the open interest changed by 4 which increased total open position to 33
On 20 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 28.75, which was 0.00 lower than the previous day. The implied volatity was 24.95, the open interest changed by 13 which increased total open position to 28
On 19 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 28.75, which was 5.35 higher than the previous day. The implied volatity was 24.95, the open interest changed by 12 which increased total open position to 28
On 18 Nov JUBLFOOD was trading at 607.15. The strike last trading price was 23.4, which was -10.35 lower than the previous day. The implied volatity was 20.57, the open interest changed by 14 which increased total open position to 17
On 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 33.75, which was 0.25 higher than the previous day. The implied volatity was 29.34, the open interest changed by 1 which increased total open position to 2
On 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 33.5, which was -13.00 lower than the previous day. The implied volatity was 12.71, the open interest changed by 0 which decreased total open position to 0
On 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 46.5, which was 13.80 higher than the previous day. The implied volatity was 13.95, the open interest changed by 0 which decreased total open position to 1
On 11 Nov JUBLFOOD was trading at 602.00. The strike last trading price was 32.7, which was 0.00 lower than the previous day. The implied volatity was 31.47, the open interest changed by 0 which decreased total open position to 2
On 8 Nov JUBLFOOD was trading at 607.25. The strike last trading price was 32.7, which was 4.70 higher than the previous day. The implied volatity was 29.10, the open interest changed by 1 which increased total open position to 1
On 6 Nov JUBLFOOD was trading at 600.45. The strike last trading price was 28, which was 11.00 higher than the previous day. The implied volatity was 26.04, the open interest changed by 0 which decreased total open position to 1
On 5 Nov JUBLFOOD was trading at 591.95. The strike last trading price was 17, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Nov JUBLFOOD was trading at 567.10. The strike last trading price was 17, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Nov JUBLFOOD was trading at 577.55. The strike last trading price was 17, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Oct JUBLFOOD was trading at 576.00. 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 which decreased total open position to
On 30 Oct JUBLFOOD was trading at 578.45. 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 which decreased total open position to
On 29 Oct JUBLFOOD was trading at 575.30. The strike last trading price was 17, which was -92.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct JUBLFOOD was trading at 585.50. The strike last trading price was 109.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct JUBLFOOD was trading at 585.25. The strike last trading price was 109.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct JUBLFOOD was trading at 600.80. The strike last trading price was 109.9, which was 109.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct JUBLFOOD was trading at 606.80. 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 which decreased total open position to
On 22 Oct JUBLFOOD was trading at 615.45. 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 which decreased total open position to
On 21 Oct JUBLFOOD was trading at 622.55. 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 which decreased total open position to
On 18 Oct JUBLFOOD was trading at 625.00. 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 which decreased total open position to
On 17 Oct JUBLFOOD was trading at 612.40. 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 which decreased total open position to
On 16 Oct JUBLFOOD was trading at 622.10. 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 which decreased total open position to
On 15 Oct JUBLFOOD was trading at 626.60. 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 which decreased total open position to
On 14 Oct JUBLFOOD was trading at 618.35. 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 which decreased total open position to
On 11 Oct JUBLFOOD was trading at 629.70. 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 which decreased total open position to
On 10 Oct JUBLFOOD was trading at 623.80. 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 which decreased total open position to
On 9 Oct JUBLFOOD was trading at 629.20. 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 which decreased total open position to
On 8 Oct JUBLFOOD was trading at 615.40. 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 which decreased total open position to
On 7 Oct JUBLFOOD was trading at 618.40. 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 which decreased total open position to
On 4 Oct JUBLFOOD was trading at 629.15. 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 which decreased total open position to
On 3 Oct JUBLFOOD was trading at 635.15. 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 which decreased total open position to
On 1 Oct JUBLFOOD was trading at 658.80. 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 which decreased total open position to
On 30 Sept JUBLFOOD was trading at 681.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| JUBLFOOD 26DEC2024 600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.03
Theta: -0.11
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 672.70 | 0.2 | -0.10 | 42.22 | 56 | -4 | 175 |
| 19 Dec | 679.35 | 0.3 | 0.05 | 43.16 | 22 | -3 | 180 |
| 18 Dec | 675.80 | 0.25 | -0.15 | 39.51 | 84 | -28 | 184 |
| 17 Dec | 682.90 | 0.4 | -0.05 | 42.85 | 23 | -4 | 216 |
| 16 Dec | 686.55 | 0.45 | 0.00 | 42.83 | 10 | -7 | 220 |
| 13 Dec | 681.30 | 0.45 | -0.55 | 35.89 | 159 | -22 | 223 |
| 12 Dec | 672.10 | 1 | 0.55 | 36.45 | 446 | 45 | 246 |
| 11 Dec | 707.80 | 0.45 | -0.05 | 41.87 | 32 | -14 | 201 |
| 10 Dec | 702.20 | 0.5 | -0.15 | 39.73 | 70 | -23 | 216 |
| 9 Dec | 694.70 | 0.65 | -0.05 | 37.84 | 134 | -52 | 239 |
| 6 Dec | 694.50 | 0.7 | -0.75 | 35.51 | 515 | -34 | 302 |
| 5 Dec | 662.05 | 1.45 | -0.50 | 30.11 | 226 | -16 | 336 |
| 4 Dec | 660.15 | 1.95 | -0.20 | 30.47 | 538 | -27 | 354 |
| 3 Dec | 657.05 | 2.15 | -0.70 | 28.74 | 368 | -3 | 379 |
| 2 Dec | 651.90 | 2.85 | -1.35 | 30.04 | 456 | 32 | 382 |
| 29 Nov | 644.55 | 4.2 | -0.85 | 28.84 | 455 | 73 | 357 |
| 28 Nov | 642.30 | 5.05 | 0.30 | 30.13 | 404 | 60 | 285 |
| 27 Nov | 651.20 | 4.75 | -1.40 | 32.19 | 201 | 31 | 225 |
| 26 Nov | 646.90 | 6.15 | -2.35 | 32.45 | 340 | 69 | 195 |
| 25 Nov | 632.75 | 8.5 | 0.70 | 32.31 | 151 | 28 | 126 |
| 22 Nov | 637.65 | 7.8 | -8.60 | 32.98 | 97 | 15 | 113 |
| 21 Nov | 610.20 | 16.4 | 0.30 | 31.59 | 20 | 5 | 98 |
| 20 Nov | 613.05 | 16.1 | 0.00 | 30.88 | 180 | 14 | 98 |
| 19 Nov | 613.05 | 16.1 | -3.75 | 30.88 | 180 | 19 | 98 |
| 18 Nov | 607.15 | 19.85 | 2.10 | 33.59 | 26 | -3 | 79 |
| 14 Nov | 608.15 | 17.75 | 4.25 | 31.47 | 63 | 15 | 82 |
| 13 Nov | 625.20 | 13.5 | 3.00 | 31.79 | 78 | 65 | 67 |
| 12 Nov | 636.85 | 10.5 | -0.65 | 32.30 | 2 | 1 | 1 |
| 11 Nov | 602.00 | 11.15 | 0.00 | 1.47 | 0 | 0 | 0 |
| 8 Nov | 607.25 | 11.15 | 0.00 | 1.96 | 0 | 0 | 0 |
| 6 Nov | 600.45 | 11.15 | 0.00 | 1.43 | 0 | 0 | 0 |
| 5 Nov | 591.95 | 11.15 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 567.10 | 11.15 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 577.55 | 11.15 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 576.00 | 11.15 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 578.45 | 11.15 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 575.30 | 11.15 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 585.50 | 11.15 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 585.25 | 11.15 | 11.15 | - | 0 | 0 | 0 |
| 24 Oct | 600.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 606.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 615.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 622.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 625.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 612.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 622.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 626.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 618.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 629.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 623.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 629.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 615.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 618.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 629.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 635.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 658.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 681.90 | 0 | - | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 600 expiring on 26DEC2024
Delta for 600 PE is -0.02
Historical price for 600 PE is as follows
On 20 Dec JUBLFOOD was trading at 672.70. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 42.22, the open interest changed by -4 which decreased total open position to 175
On 19 Dec JUBLFOOD was trading at 679.35. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 43.16, the open interest changed by -3 which decreased total open position to 180
On 18 Dec JUBLFOOD was trading at 675.80. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 39.51, the open interest changed by -28 which decreased total open position to 184
On 17 Dec JUBLFOOD was trading at 682.90. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 42.85, the open interest changed by -4 which decreased total open position to 216
On 16 Dec JUBLFOOD was trading at 686.55. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 42.83, the open interest changed by -7 which decreased total open position to 220
On 13 Dec JUBLFOOD was trading at 681.30. The strike last trading price was 0.45, which was -0.55 lower than the previous day. The implied volatity was 35.89, the open interest changed by -22 which decreased total open position to 223
On 12 Dec JUBLFOOD was trading at 672.10. The strike last trading price was 1, which was 0.55 higher than the previous day. The implied volatity was 36.45, the open interest changed by 45 which increased total open position to 246
On 11 Dec JUBLFOOD was trading at 707.80. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 41.87, the open interest changed by -14 which decreased total open position to 201
On 10 Dec JUBLFOOD was trading at 702.20. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 39.73, the open interest changed by -23 which decreased total open position to 216
On 9 Dec JUBLFOOD was trading at 694.70. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 37.84, the open interest changed by -52 which decreased total open position to 239
On 6 Dec JUBLFOOD was trading at 694.50. The strike last trading price was 0.7, which was -0.75 lower than the previous day. The implied volatity was 35.51, the open interest changed by -34 which decreased total open position to 302
On 5 Dec JUBLFOOD was trading at 662.05. The strike last trading price was 1.45, which was -0.50 lower than the previous day. The implied volatity was 30.11, the open interest changed by -16 which decreased total open position to 336
On 4 Dec JUBLFOOD was trading at 660.15. The strike last trading price was 1.95, which was -0.20 lower than the previous day. The implied volatity was 30.47, the open interest changed by -27 which decreased total open position to 354
On 3 Dec JUBLFOOD was trading at 657.05. The strike last trading price was 2.15, which was -0.70 lower than the previous day. The implied volatity was 28.74, the open interest changed by -3 which decreased total open position to 379
On 2 Dec JUBLFOOD was trading at 651.90. The strike last trading price was 2.85, which was -1.35 lower than the previous day. The implied volatity was 30.04, the open interest changed by 32 which increased total open position to 382
On 29 Nov JUBLFOOD was trading at 644.55. The strike last trading price was 4.2, which was -0.85 lower than the previous day. The implied volatity was 28.84, the open interest changed by 73 which increased total open position to 357
On 28 Nov JUBLFOOD was trading at 642.30. The strike last trading price was 5.05, which was 0.30 higher than the previous day. The implied volatity was 30.13, the open interest changed by 60 which increased total open position to 285
On 27 Nov JUBLFOOD was trading at 651.20. The strike last trading price was 4.75, which was -1.40 lower than the previous day. The implied volatity was 32.19, the open interest changed by 31 which increased total open position to 225
On 26 Nov JUBLFOOD was trading at 646.90. The strike last trading price was 6.15, which was -2.35 lower than the previous day. The implied volatity was 32.45, the open interest changed by 69 which increased total open position to 195
On 25 Nov JUBLFOOD was trading at 632.75. The strike last trading price was 8.5, which was 0.70 higher than the previous day. The implied volatity was 32.31, the open interest changed by 28 which increased total open position to 126
On 22 Nov JUBLFOOD was trading at 637.65. The strike last trading price was 7.8, which was -8.60 lower than the previous day. The implied volatity was 32.98, the open interest changed by 15 which increased total open position to 113
On 21 Nov JUBLFOOD was trading at 610.20. The strike last trading price was 16.4, which was 0.30 higher than the previous day. The implied volatity was 31.59, the open interest changed by 5 which increased total open position to 98
On 20 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 16.1, which was 0.00 lower than the previous day. The implied volatity was 30.88, the open interest changed by 14 which increased total open position to 98
On 19 Nov JUBLFOOD was trading at 613.05. The strike last trading price was 16.1, which was -3.75 lower than the previous day. The implied volatity was 30.88, the open interest changed by 19 which increased total open position to 98
On 18 Nov JUBLFOOD was trading at 607.15. The strike last trading price was 19.85, which was 2.10 higher than the previous day. The implied volatity was 33.59, the open interest changed by -3 which decreased total open position to 79
On 14 Nov JUBLFOOD was trading at 608.15. The strike last trading price was 17.75, which was 4.25 higher than the previous day. The implied volatity was 31.47, the open interest changed by 15 which increased total open position to 82
On 13 Nov JUBLFOOD was trading at 625.20. The strike last trading price was 13.5, which was 3.00 higher than the previous day. The implied volatity was 31.79, the open interest changed by 65 which increased total open position to 67
On 12 Nov JUBLFOOD was trading at 636.85. The strike last trading price was 10.5, which was -0.65 lower than the previous day. The implied volatity was 32.30, the open interest changed by 1 which increased total open position to 1
On 11 Nov JUBLFOOD was trading at 602.00. The strike last trading price was 11.15, which was 0.00 lower than the previous day. The implied volatity was 1.47, the open interest changed by 0 which decreased total open position to 0
On 8 Nov JUBLFOOD was trading at 607.25. The strike last trading price was 11.15, which was 0.00 lower than the previous day. The implied volatity was 1.96, the open interest changed by 0 which decreased total open position to 0
On 6 Nov JUBLFOOD was trading at 600.45. The strike last trading price was 11.15, which was 0.00 lower than the previous day. The implied volatity was 1.43, the open interest changed by 0 which decreased total open position to 0
On 5 Nov JUBLFOOD was trading at 591.95. The strike last trading price was 11.15, 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 Nov JUBLFOOD was trading at 567.10. The strike last trading price was 11.15, 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 Nov JUBLFOOD was trading at 577.55. The strike last trading price was 11.15, 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 Oct JUBLFOOD was trading at 576.00. The strike last trading price was 11.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct JUBLFOOD was trading at 578.45. The strike last trading price was 11.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct JUBLFOOD was trading at 575.30. The strike last trading price was 11.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct JUBLFOOD was trading at 585.50. The strike last trading price was 11.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct JUBLFOOD was trading at 585.25. The strike last trading price was 11.15, which was 11.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct JUBLFOOD was trading at 600.80. 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 which decreased total open position to
On 23 Oct JUBLFOOD was trading at 606.80. 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 which decreased total open position to
On 22 Oct JUBLFOOD was trading at 615.45. 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 which decreased total open position to
On 21 Oct JUBLFOOD was trading at 622.55. 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 which decreased total open position to
On 18 Oct JUBLFOOD was trading at 625.00. 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 which decreased total open position to
On 17 Oct JUBLFOOD was trading at 612.40. 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 which decreased total open position to
On 16 Oct JUBLFOOD was trading at 622.10. 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 which decreased total open position to
On 15 Oct JUBLFOOD was trading at 626.60. 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 which decreased total open position to
On 14 Oct JUBLFOOD was trading at 618.35. 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 which decreased total open position to
On 11 Oct JUBLFOOD was trading at 629.70. 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 which decreased total open position to
On 10 Oct JUBLFOOD was trading at 623.80. 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 which decreased total open position to
On 9 Oct JUBLFOOD was trading at 629.20. 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 which decreased total open position to
On 8 Oct JUBLFOOD was trading at 615.40. 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 which decreased total open position to
On 7 Oct JUBLFOOD was trading at 618.40. 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 which decreased total open position to
On 4 Oct JUBLFOOD was trading at 629.15. 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 which decreased total open position to
On 3 Oct JUBLFOOD was trading at 635.15. 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 which decreased total open position to
On 1 Oct JUBLFOOD was trading at 658.80. 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 which decreased total open position to
On 30 Sept JUBLFOOD was trading at 681.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
