JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
18 Sep 2024 04:11 PM IST
| JUBLFOOD 615 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 675.65 | 31.5 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 675.45 | 31.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 664.25 | 31.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 679.05 | 31.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 669.50 | 31.5 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 663.10 | 31.5 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 665.85 | 31.5 | 0.00 | 0 | 1,250 | 0 | ||||
| 9 Sept | 642.40 | 31.5 | -5.50 | 3,750 | -1,250 | 5,000 | ||||
| 6 Sept | 647.65 | 37 | -1.25 | 1,250 | 0 | 5,000 | ||||
| 5 Sept | 645.10 | 38.25 | 17.50 | 6,250 | 5,000 | 5,000 | ||||
| 4 Sept | 650.20 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 654.20 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 649.45 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 650.30 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 650.90 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 656.10 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 661.40 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 656.90 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 650.25 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 657.60 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 646.75 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 625.30 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 633.25 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 645.00 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Aug | 637.45 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 644.20 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 651.35 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 598.90 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 597.20 | 20.75 | 0 | 0 | 0 | |||||
For Jubilant Foodworks Ltd - strike price 615 expiring on 26SEP2024
Delta for 615 CE is -
Historical price for 615 CE is as follows
On 18 Sept JUBLFOOD was trading at 675.65. The strike last trading price was 31.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept JUBLFOOD was trading at 675.45. The strike last trading price was 31.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept JUBLFOOD was trading at 664.25. The strike last trading price was 31.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept JUBLFOOD was trading at 679.05. The strike last trading price was 31.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept JUBLFOOD was trading at 669.50. The strike last trading price was 31.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept JUBLFOOD was trading at 663.10. The strike last trading price was 31.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept JUBLFOOD was trading at 665.85. The strike last trading price was 31.5, 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 9 Sept JUBLFOOD was trading at 642.40. The strike last trading price was 31.5, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 5000
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 37, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 38.25, which was 17.50 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 20.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 20.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 20.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 20.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 20.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 20.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 20.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug JUBLFOOD was trading at 656.90. The strike last trading price was 20.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug JUBLFOOD was trading at 650.25. The strike last trading price was 20.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug JUBLFOOD was trading at 657.60. The strike last trading price was 20.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug JUBLFOOD was trading at 646.75. The strike last trading price was 20.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug JUBLFOOD was trading at 625.30. The strike last trading price was 20.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug JUBLFOOD was trading at 633.25. The strike last trading price was 20.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug JUBLFOOD was trading at 645.00. The strike last trading price was 20.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug JUBLFOOD was trading at 637.45. The strike last trading price was 20.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug JUBLFOOD was trading at 644.20. The strike last trading price was 20.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug JUBLFOOD was trading at 651.35. The strike last trading price was 20.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug JUBLFOOD was trading at 598.90. The strike last trading price was 20.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug JUBLFOOD was trading at 597.20. The strike last trading price was 20.75, 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 615 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 675.65 | 0.5 | -0.25 | 41,250 | -5,000 | 40,000 |
| 17 Sept | 675.45 | 0.75 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 664.25 | 0.75 | 0.05 | 40,000 | 3,750 | 48,750 |
| 13 Sept | 679.05 | 0.7 | -0.30 | 96,250 | -5,000 | 45,000 |
| 12 Sept | 669.50 | 1 | -0.70 | 21,250 | -3,750 | 51,250 |
| 11 Sept | 663.10 | 1.7 | -0.30 | 26,250 | 1,250 | 56,250 |
| 10 Sept | 665.85 | 2 | -2.65 | 88,750 | 23,750 | 53,750 |
| 9 Sept | 642.40 | 4.65 | -0.35 | 53,750 | -1,250 | 31,250 |
| 6 Sept | 647.65 | 5 | 0.10 | 97,500 | -7,500 | 32,500 |
| 5 Sept | 645.10 | 4.9 | -2.65 | 73,750 | 31,250 | 41,250 |
| 4 Sept | 650.20 | 7.55 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 654.20 | 7.55 | 0.00 | 0 | -1,250 | 0 |
| 2 Sept | 649.45 | 7.55 | 1.35 | 6,250 | 0 | 11,250 |
| 30 Aug | 650.30 | 6.2 | -8.80 | 11,250 | 7,500 | 10,000 |
| 29 Aug | 650.90 | 15 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 656.10 | 15 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 661.40 | 15 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 656.90 | 15 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 650.25 | 15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 657.60 | 15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 646.75 | 15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 625.30 | 15 | 0.00 | 0 | 2,500 | 0 |
| 19 Aug | 633.25 | 15 | -34.75 | 5,000 | 2,500 | 2,500 |
| 16 Aug | 645.00 | 49.75 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 637.45 | 49.75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 644.20 | 49.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 651.35 | 49.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 598.90 | 49.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 597.20 | 49.75 | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 615 expiring on 26SEP2024
Delta for 615 PE is -
Historical price for 615 PE is as follows
On 18 Sept JUBLFOOD was trading at 675.65. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 40000
On 17 Sept JUBLFOOD was trading at 675.45. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept JUBLFOOD was trading at 664.25. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 48750
On 13 Sept JUBLFOOD was trading at 679.05. The strike last trading price was 0.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 45000
On 12 Sept JUBLFOOD was trading at 669.50. The strike last trading price was 1, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 51250
On 11 Sept JUBLFOOD was trading at 663.10. The strike last trading price was 1.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 56250
On 10 Sept JUBLFOOD was trading at 665.85. The strike last trading price was 2, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 23750 which increased total open position to 53750
On 9 Sept JUBLFOOD was trading at 642.40. The strike last trading price was 4.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 31250
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 5, 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 32500
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 4.9, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 31250 which increased total open position to 41250
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 7.55, 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 7.55, 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 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 7.55, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11250
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 6.2, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 10000
On 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 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 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 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 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 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 26 Aug JUBLFOOD was trading at 656.90. The strike last trading price was 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 23 Aug JUBLFOOD was trading at 650.25. The strike last trading price was 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 22 Aug JUBLFOOD was trading at 657.60. The strike last trading price was 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 21 Aug JUBLFOOD was trading at 646.75. The strike last trading price was 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 20 Aug JUBLFOOD was trading at 625.30. The strike last trading price was 15, 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 19 Aug JUBLFOOD was trading at 633.25. The strike last trading price was 15, which was -34.75 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 16 Aug JUBLFOOD was trading at 645.00. The strike last trading price was 49.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug JUBLFOOD was trading at 637.45. The strike last trading price was 49.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug JUBLFOOD was trading at 644.20. The strike last trading price was 49.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug JUBLFOOD was trading at 651.35. The strike last trading price was 49.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug JUBLFOOD was trading at 598.90. The strike last trading price was 49.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug JUBLFOOD was trading at 597.20. The strike last trading price was 49.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0