JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
18 Sep 2024 04:11 PM IST
| JUBLFOOD 620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 675.65 | 59 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 675.45 | 59 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 664.25 | 59 | 0.00 | 0 | -2,500 | 0 | ||||
| 13 Sept | 679.05 | 59 | 12.45 | 2,500 | -1,250 | 20,000 | ||||
| 12 Sept | 669.50 | 46.55 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 663.10 | 46.55 | -3.20 | 2,500 | 0 | 21,250 | ||||
| 10 Sept | 665.85 | 49.75 | 21.90 | 7,500 | 0 | 21,250 | ||||
| 9 Sept | 642.40 | 27.85 | -10.35 | 7,500 | -3,750 | 21,250 | ||||
| 6 Sept | 647.65 | 38.2 | 2.55 | 3,750 | 2,500 | 25,000 | ||||
| 5 Sept | 645.10 | 35.65 | 0.15 | 7,500 | 1,250 | 22,500 | ||||
| 4 Sept | 650.20 | 35.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 654.20 | 35.5 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Sept | 649.45 | 35.5 | -8.70 | 2,500 | 0 | 21,250 | ||||
| 30 Aug | 650.30 | 44.2 | 2.70 | 5,000 | 0 | 21,250 | ||||
| 29 Aug | 650.90 | 41.5 | -5.00 | 20,000 | 5,000 | 20,000 | ||||
| 28 Aug | 656.10 | 46.5 | 0.00 | 0 | 6,250 | 0 | ||||
| 27 Aug | 661.40 | 46.5 | 2.70 | 6,250 | 0 | 8,750 | ||||
| 26 Aug | 656.90 | 43.8 | 4.80 | 2,500 | 1,250 | 7,500 | ||||
| 23 Aug | 650.25 | 39 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 657.60 | 39 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 646.75 | 39 | 3.60 | 3,750 | 0 | 6,250 | ||||
| 20 Aug | 625.30 | 35.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 633.25 | 35.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 645.00 | 35.4 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 637.45 | 35.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 644.20 | 35.4 | -4.60 | 5,000 | 0 | 6,250 | ||||
| 12 Aug | 651.35 | 40 | 22.35 | 17,500 | 6,250 | 6,250 | ||||
| 9 Aug | 598.90 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 597.20 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 578.30 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 582.25 | 17.65 | 17.65 | 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 | ||||
| 3 Jul | 570.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 575.15 | 0 | 0 | 0 | 0 | |||||
For Jubilant Foodworks Ltd - strike price 620 expiring on 26SEP2024
Delta for 620 CE is -
Historical price for 620 CE is as follows
On 18 Sept JUBLFOOD was trading at 675.65. The strike last trading price was 59, 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 59, 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 59, 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 13 Sept JUBLFOOD was trading at 679.05. The strike last trading price was 59, which was 12.45 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 20000
On 12 Sept JUBLFOOD was trading at 669.50. The strike last trading price was 46.55, 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 11 Sept JUBLFOOD was trading at 663.10. The strike last trading price was 46.55, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21250
On 10 Sept JUBLFOOD was trading at 665.85. The strike last trading price was 49.75, which was 21.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21250
On 9 Sept JUBLFOOD was trading at 642.40. The strike last trading price was 27.85, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 21250
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 38.2, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 25000
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 35.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 22500
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 35.5, 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 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 35.5, 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 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 35.5, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21250
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 44.2, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21250
On 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 41.5, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 20000
On 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 46.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 0
On 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 46.5, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8750
On 26 Aug JUBLFOOD was trading at 656.90. The strike last trading price was 43.8, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 7500
On 23 Aug JUBLFOOD was trading at 650.25. The strike last trading price was 39, 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 39, 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 39, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6250
On 20 Aug JUBLFOOD was trading at 625.30. The strike last trading price was 35.4, 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 19 Aug JUBLFOOD was trading at 633.25. The strike last trading price was 35.4, 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 Aug JUBLFOOD was trading at 645.00. The strike last trading price was 35.4, 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 14 Aug JUBLFOOD was trading at 637.45. The strike last trading price was 35.4, 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 Aug JUBLFOOD was trading at 644.20. The strike last trading price was 35.4, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6250
On 12 Aug JUBLFOOD was trading at 651.35. The strike last trading price was 40, which was 22.35 higher than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 6250
On 9 Aug JUBLFOOD was trading at 598.90. The strike last trading price was 17.65, 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 17.65, 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 17.65, 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 17.65, which was 17.65 higher 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| JUBLFOOD 620 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 675.65 | 0.6 | -0.20 | 61,250 | -3,750 | 2,12,500 |
| 17 Sept | 675.45 | 0.8 | -0.10 | 2,40,000 | 37,500 | 2,23,750 |
| 16 Sept | 664.25 | 0.9 | 0.10 | 1,86,250 | -26,250 | 1,86,250 |
| 13 Sept | 679.05 | 0.8 | -0.60 | 4,25,000 | -67,500 | 2,15,000 |
| 12 Sept | 669.50 | 1.4 | -1.00 | 1,88,750 | -37,500 | 2,82,500 |
| 11 Sept | 663.10 | 2.4 | 0.15 | 2,95,000 | 15,000 | 2,98,750 |
| 10 Sept | 665.85 | 2.25 | -3.45 | 6,78,750 | 43,750 | 2,85,000 |
| 9 Sept | 642.40 | 5.7 | -0.45 | 1,72,500 | -17,500 | 2,38,750 |
| 6 Sept | 647.65 | 6.15 | 0.15 | 1,78,750 | -21,250 | 2,56,250 |
| 5 Sept | 645.10 | 6 | 0.25 | 1,25,000 | 26,250 | 2,77,500 |
| 4 Sept | 650.20 | 5.75 | 0.60 | 1,20,000 | 23,750 | 2,52,500 |
| 3 Sept | 654.20 | 5.15 | -1.65 | 93,750 | -2,500 | 2,28,750 |
| 2 Sept | 649.45 | 6.8 | 0.00 | 1,66,250 | -5,000 | 2,32,500 |
| 30 Aug | 650.30 | 6.8 | -0.50 | 1,45,000 | 32,500 | 2,37,500 |
| 29 Aug | 650.90 | 7.3 | -1.95 | 88,750 | 37,500 | 2,07,500 |
| 28 Aug | 656.10 | 9.25 | 1.60 | 1,18,750 | 43,750 | 1,70,000 |
| 27 Aug | 661.40 | 7.65 | 0.10 | 1,41,250 | 63,750 | 1,28,750 |
| 26 Aug | 656.90 | 7.55 | -4.45 | 23,750 | 12,500 | 65,000 |
| 23 Aug | 650.25 | 12 | 1.15 | 20,000 | 8,750 | 52,500 |
| 22 Aug | 657.60 | 10.85 | -2.45 | 56,250 | 17,500 | 42,500 |
| 21 Aug | 646.75 | 13.3 | -60.80 | 40,000 | 26,250 | 26,250 |
| 20 Aug | 625.30 | 74.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 633.25 | 74.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 645.00 | 74.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 637.45 | 74.1 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 644.20 | 74.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 651.35 | 74.1 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 598.90 | 74.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 597.20 | 74.1 | 74.10 | 0 | 0 | 0 |
| 25 Jul | 578.30 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 582.25 | 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 |
| 3 Jul | 570.30 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 575.15 | 0 | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 620 expiring on 26SEP2024
Delta for 620 PE is -
Historical price for 620 PE is as follows
On 18 Sept JUBLFOOD was trading at 675.65. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 212500
On 17 Sept JUBLFOOD was trading at 675.45. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 223750
On 16 Sept JUBLFOOD was trading at 664.25. The strike last trading price was 0.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -26250 which decreased total open position to 186250
On 13 Sept JUBLFOOD was trading at 679.05. The strike last trading price was 0.8, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -67500 which decreased total open position to 215000
On 12 Sept JUBLFOOD was trading at 669.50. The strike last trading price was 1.4, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -37500 which decreased total open position to 282500
On 11 Sept JUBLFOOD was trading at 663.10. The strike last trading price was 2.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 298750
On 10 Sept JUBLFOOD was trading at 665.85. The strike last trading price was 2.25, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 43750 which increased total open position to 285000
On 9 Sept JUBLFOOD was trading at 642.40. The strike last trading price was 5.7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -17500 which decreased total open position to 238750
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 6.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -21250 which decreased total open position to 256250
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 6, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 277500
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 5.75, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 23750 which increased total open position to 252500
On 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 5.15, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 228750
On 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 6.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 232500
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 6.8, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 237500
On 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 7.3, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 207500
On 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 9.25, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 43750 which increased total open position to 170000
On 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 7.65, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 63750 which increased total open position to 128750
On 26 Aug JUBLFOOD was trading at 656.90. The strike last trading price was 7.55, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 65000
On 23 Aug JUBLFOOD was trading at 650.25. The strike last trading price was 12, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 52500
On 22 Aug JUBLFOOD was trading at 657.60. The strike last trading price was 10.85, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 42500
On 21 Aug JUBLFOOD was trading at 646.75. The strike last trading price was 13.3, which was -60.80 lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 26250
On 20 Aug JUBLFOOD was trading at 625.30. The strike last trading price was 74.1, 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 74.1, 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 16 Aug JUBLFOOD was trading at 645.00. The strike last trading price was 74.1, 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 74.1, 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 13 Aug JUBLFOOD was trading at 644.20. The strike last trading price was 74.1, 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 12 Aug JUBLFOOD was trading at 651.35. The strike last trading price was 74.1, 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 9 Aug JUBLFOOD was trading at 598.90. The strike last trading price was 74.1, 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 8 Aug JUBLFOOD was trading at 597.20. The strike last trading price was 74.1, which was 74.10 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 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0