JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
18 Sep 2024 04:11 PM IST
| JUBLFOOD 605 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 675.65 | 39.4 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 675.45 | 39.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 664.25 | 39.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 679.05 | 39.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 669.50 | 39.4 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 663.10 | 39.4 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 665.85 | 39.4 | 0.00 | 0 | 2,500 | 0 | ||||
| 9 Sept | 642.40 | 39.4 | -3.05 | 2,500 | 0 | 0 | ||||
| 6 Sept | 647.65 | 42.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 645.10 | 42.45 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 650.20 | 42.45 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 654.20 | 42.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 649.45 | 42.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 650.30 | 42.45 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 650.90 | 42.45 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 656.10 | 42.45 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 661.40 | 42.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 656.90 | 42.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 650.25 | 42.45 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 657.60 | 42.45 | 0.00 | 0 | -1,250 | 0 | ||||
| 21 Aug | 646.75 | 42.45 | 11.75 | 1,250 | 0 | 1,250 | ||||
| 20 Aug | 625.30 | 30.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 633.25 | 30.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 645.00 | 30.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 637.45 | 30.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 644.20 | 30.7 | 0.00 | 0 | 1,250 | 0 | ||||
|
|
||||||||||
| 12 Aug | 651.35 | 30.7 | 6.40 | 1,250 | 0 | 0 | ||||
| 9 Aug | 598.90 | 24.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 597.20 | 24.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 607.30 | 24.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 581.35 | 24.3 | 0 | 0 | 0 | |||||
For Jubilant Foodworks Ltd - strike price 605 expiring on 26SEP2024
Delta for 605 CE is -
Historical price for 605 CE is as follows
On 18 Sept JUBLFOOD was trading at 675.65. The strike last trading price was 39.4, 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 17 Sept JUBLFOOD was trading at 675.45. The strike last trading price was 39.4, 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 16 Sept JUBLFOOD was trading at 664.25. The strike last trading price was 39.4, 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 13 Sept JUBLFOOD was trading at 679.05. The strike last trading price was 39.4, 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 Sept JUBLFOOD was trading at 669.50. The strike last trading price was 39.4, 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 11 Sept JUBLFOOD was trading at 663.10. The strike last trading price was 39.4, 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 10 Sept JUBLFOOD was trading at 665.85. The strike last trading price was 39.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 0
On 9 Sept JUBLFOOD was trading at 642.40. The strike last trading price was 39.4, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 42.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 42.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 42.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 42.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 42.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 42.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 42.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 42.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 42.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug JUBLFOOD was trading at 656.90. The strike last trading price was 42.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug JUBLFOOD was trading at 650.25. The strike last trading price was 42.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug JUBLFOOD was trading at 657.60. The strike last trading price was 42.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 0
On 21 Aug JUBLFOOD was trading at 646.75. The strike last trading price was 42.45, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 20 Aug JUBLFOOD was trading at 625.30. The strike last trading price was 30.7, 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 30.7, 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 Aug JUBLFOOD was trading at 645.00. The strike last trading price was 30.7, 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 30.7, 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 13 Aug JUBLFOOD was trading at 644.20. The strike last trading price was 30.7, 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 12 Aug JUBLFOOD was trading at 651.35. The strike last trading price was 30.7, which was 6.40 higher 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 24.3, 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 24.3, 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 7 Aug JUBLFOOD was trading at 607.30. The strike last trading price was 24.3, 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 24.3, 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 605 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 675.65 | 0.6 | -0.65 | 12,500 | 3,750 | 11,250 |
| 17 Sept | 675.45 | 1.25 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 664.25 | 1.25 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 679.05 | 1.25 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 669.50 | 1.25 | 0.00 | 0 | -2,500 | 0 |
| 11 Sept | 663.10 | 1.25 | -0.10 | 7,500 | 0 | 10,000 |
| 10 Sept | 665.85 | 1.35 | -1.65 | 15,000 | 0 | 8,750 |
| 9 Sept | 642.40 | 3 | -0.80 | 12,500 | 3,750 | 6,250 |
| 6 Sept | 647.65 | 3.8 | -1.30 | 1,250 | 0 | 1,250 |
| 5 Sept | 645.10 | 5.1 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 650.20 | 5.1 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 654.20 | 5.1 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 649.45 | 5.1 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 650.30 | 5.1 | 0.00 | 0 | 1,250 | 0 |
| 29 Aug | 650.90 | 5.1 | -38.35 | 1,250 | 0 | 0 |
| 28 Aug | 656.10 | 43.45 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 661.40 | 43.45 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 656.90 | 43.45 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 650.25 | 43.45 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 657.60 | 43.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 646.75 | 43.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 625.30 | 43.45 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 633.25 | 43.45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 645.00 | 43.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 637.45 | 43.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 644.20 | 43.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 651.35 | 43.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 598.90 | 43.45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 597.20 | 43.45 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 607.30 | 43.45 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 581.35 | 43.45 | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 605 expiring on 26SEP2024
Delta for 605 PE is -
Historical price for 605 PE is as follows
On 18 Sept JUBLFOOD was trading at 675.65. The strike last trading price was 0.6, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 11250
On 17 Sept JUBLFOOD was trading at 675.45. The strike last trading price was 1.25, 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 Sept JUBLFOOD was trading at 664.25. The strike last trading price was 1.25, 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 13 Sept JUBLFOOD was trading at 679.05. The strike last trading price was 1.25, 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 Sept JUBLFOOD was trading at 669.50. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 0
On 11 Sept JUBLFOOD was trading at 663.10. The strike last trading price was 1.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 10 Sept JUBLFOOD was trading at 665.85. The strike last trading price was 1.35, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8750
On 9 Sept JUBLFOOD was trading at 642.40. The strike last trading price was 3, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 6250
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 3.8, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 5.1, 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 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 5.1, 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 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 5.1, 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 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 5.1, 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 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 5.1, 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 5.1, which was -38.35 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 43.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 43.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug JUBLFOOD was trading at 656.90. The strike last trading price was 43.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug JUBLFOOD was trading at 650.25. The strike last trading price was 43.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug JUBLFOOD was trading at 657.60. The strike last trading price was 43.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug JUBLFOOD was trading at 646.75. The strike last trading price was 43.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug JUBLFOOD was trading at 625.30. The strike last trading price was 43.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug JUBLFOOD was trading at 633.25. The strike last trading price was 43.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug JUBLFOOD was trading at 645.00. The strike last trading price was 43.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug JUBLFOOD was trading at 637.45. The strike last trading price was 43.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug JUBLFOOD was trading at 644.20. The strike last trading price was 43.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug JUBLFOOD was trading at 651.35. The strike last trading price was 43.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug JUBLFOOD was trading at 598.90. The strike last trading price was 43.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug JUBLFOOD was trading at 597.20. The strike last trading price was 43.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug JUBLFOOD was trading at 607.30. The strike last trading price was 43.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul JUBLFOOD was trading at 581.35. The strike last trading price was 43.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0