JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
06 Sep 2024 04:11 PM IST
| JUBLFOOD 610 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 647.65 | 41.4 | -1.15 | 2,500 | 0 | 7,500 | ||||
| 5 Sept | 645.10 | 42.55 | -1.40 | 1,250 | 0 | 6,250 | ||||
| 4 Sept | 650.20 | 43.95 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 654.20 | 43.95 | 0.00 | 0 | 1,250 | 0 | ||||
| 2 Sept | 649.45 | 43.95 | -6.05 | 1,250 | 0 | 5,000 | ||||
| 30 Aug | 650.30 | 50 | 0.00 | 0 | 3,750 | 0 | ||||
| 29 Aug | 650.90 | 50 | 10.00 | 3,750 | 2,500 | 3,750 | ||||
| 28 Aug | 656.10 | 40 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 661.40 | 40 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 656.90 | 40 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 650.25 | 40 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 657.60 | 40 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 646.75 | 40 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 625.30 | 40 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 633.25 | 40 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 645.00 | 40 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 637.45 | 40 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 644.20 | 40 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 651.35 | 40 | 19.00 | 10,000 | 1,250 | 2,500 | ||||
| 9 Aug | 598.90 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 597.20 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 607.30 | 21 | 0.70 | 1,250 | 0 | 1,250 | ||||
|
|
||||||||||
| 25 Jul | 578.30 | 20.3 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 582.25 | 20.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 561.25 | 20.3 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 569.30 | 20.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 560.15 | 20.3 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 567.85 | 20.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 585.85 | 20.3 | 20.30 | 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 610 expiring on 26SEP2024
Delta for 610 CE is -
Historical price for 610 CE is as follows
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 41.4, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 42.55, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6250
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 43.95, 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 43.95, 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 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 43.95, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 0
On 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 50, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 3750
On 28 Aug JUBLFOOD was trading at 656.10. 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 27 Aug JUBLFOOD was trading at 661.40. 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 26 Aug JUBLFOOD was trading at 656.90. 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 23 Aug JUBLFOOD was trading at 650.25. 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 22 Aug JUBLFOOD was trading at 657.60. 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 21 Aug JUBLFOOD was trading at 646.75. 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 20 Aug JUBLFOOD was trading at 625.30. 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 19 Aug JUBLFOOD was trading at 633.25. 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 16 Aug JUBLFOOD was trading at 645.00. 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 14 Aug JUBLFOOD was trading at 637.45. 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 13 Aug JUBLFOOD was trading at 644.20. 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 12 Aug JUBLFOOD was trading at 651.35. The strike last trading price was 40, which was 19.00 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 2500
On 9 Aug JUBLFOOD was trading at 598.90. The strike last trading price was 21, 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 21, 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 21, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 25 Jul JUBLFOOD was trading at 578.30. The strike last trading price was 20.3, 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 24 Jul JUBLFOOD was trading at 582.25. The strike last trading price was 20.3, 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 23 Jul JUBLFOOD was trading at 561.25. The strike last trading price was 20.3, 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 22 Jul JUBLFOOD was trading at 569.30. The strike last trading price was 20.3, 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 19 Jul JUBLFOOD was trading at 560.15. The strike last trading price was 20.3, 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 18 Jul JUBLFOOD was trading at 567.85. The strike last trading price was 20.3, 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 16 Jul JUBLFOOD was trading at 585.85. The strike last trading price was 20.3, which was 20.30 higher 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 610 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 647.65 | 4 | 0.05 | 2,35,000 | -10,000 | 2,25,000 |
| 5 Sept | 645.10 | 3.95 | 0.10 | 1,36,250 | 35,000 | 2,37,500 |
| 4 Sept | 650.20 | 3.85 | 0.40 | 90,000 | -3,750 | 2,03,750 |
| 3 Sept | 654.20 | 3.45 | -1.55 | 68,750 | 13,750 | 2,07,500 |
| 2 Sept | 649.45 | 5 | 0.20 | 1,48,750 | 22,500 | 1,92,500 |
| 30 Aug | 650.30 | 4.8 | -0.75 | 1,20,000 | 50,000 | 1,71,250 |
| 29 Aug | 650.90 | 5.55 | -0.55 | 97,500 | 20,000 | 1,20,000 |
| 28 Aug | 656.10 | 6.1 | 0.35 | 95,000 | 37,500 | 98,750 |
| 27 Aug | 661.40 | 5.75 | 0.45 | 65,000 | 23,750 | 62,500 |
| 26 Aug | 656.90 | 5.3 | -3.70 | 55,000 | 3,750 | 30,000 |
| 23 Aug | 650.25 | 9 | 0.90 | 6,250 | 0 | 25,000 |
| 22 Aug | 657.60 | 8.1 | -2.25 | 16,250 | -2,500 | 25,000 |
| 21 Aug | 646.75 | 10.35 | -6.65 | 50,000 | 20,000 | 26,250 |
| 20 Aug | 625.30 | 17 | 1.60 | 1,250 | 0 | 5,000 |
| 19 Aug | 633.25 | 15.4 | 0.95 | 5,000 | 0 | 1,250 |
| 16 Aug | 645.00 | 14.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 637.45 | 14.45 | 0.00 | 0 | 1,250 | 0 |
| 13 Aug | 644.20 | 14.45 | -52.50 | 1,250 | 0 | 0 |
| 12 Aug | 651.35 | 66.95 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 598.90 | 66.95 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 597.20 | 66.95 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 607.30 | 66.95 | 66.95 | 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 610 expiring on 26SEP2024
Delta for 610 PE is -
Historical price for 610 PE is as follows
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 225000
On 5 Sept JUBLFOOD was trading at 645.10. 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 35000 which increased total open position to 237500
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 3.85, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 203750
On 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 3.45, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 207500
On 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 5, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 192500
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 4.8, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 171250
On 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 5.55, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 120000
On 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 6.1, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 98750
On 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 5.75, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 23750 which increased total open position to 62500
On 26 Aug JUBLFOOD was trading at 656.90. The strike last trading price was 5.3, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 30000
On 23 Aug JUBLFOOD was trading at 650.25. The strike last trading price was 9, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25000
On 22 Aug JUBLFOOD was trading at 657.60. The strike last trading price was 8.1, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 25000
On 21 Aug JUBLFOOD was trading at 646.75. The strike last trading price was 10.35, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 26250
On 20 Aug JUBLFOOD was trading at 625.30. The strike last trading price was 17, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 19 Aug JUBLFOOD was trading at 633.25. The strike last trading price was 15.4, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 16 Aug JUBLFOOD was trading at 645.00. The strike last trading price was 14.45, 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 14.45, 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 13 Aug JUBLFOOD was trading at 644.20. The strike last trading price was 14.45, which was -52.50 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 66.95, 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 66.95, 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 66.95, 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 66.95, which was 66.95 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