JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
06 Sep 2024 04:11 PM IST
| JUBLFOOD 625 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 647.65 | 31.85 | 1.45 | 2,500 | -1,250 | 2,500 | ||||
| 5 Sept | 645.10 | 30.4 | 12.75 | 3,750 | 2,500 | 2,500 | ||||
| 4 Sept | 650.20 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 654.20 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 649.45 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 650.30 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 650.90 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 656.10 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 27 Aug | 661.40 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 656.90 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 650.25 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 657.60 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 646.75 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 625.30 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 633.25 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 645.00 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 637.45 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 644.20 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 651.35 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 598.90 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 597.20 | 17.65 | 0 | 0 | 0 | |||||
For Jubilant Foodworks Ltd - strike price 625 expiring on 26SEP2024
Delta for 625 CE is -
Historical price for 625 CE is as follows
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 31.85, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 2500
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 30.4, which was 12.75 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 4 Sept JUBLFOOD was trading at 650.20. 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 3 Sept JUBLFOOD was trading at 654.20. 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 2 Sept JUBLFOOD was trading at 649.45. 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 30 Aug JUBLFOOD was trading at 650.30. 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 29 Aug JUBLFOOD was trading at 650.90. 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 28 Aug JUBLFOOD was trading at 656.10. 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 27 Aug JUBLFOOD was trading at 661.40. 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 26 Aug JUBLFOOD was trading at 656.90. 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 23 Aug JUBLFOOD was trading at 650.25. 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 22 Aug JUBLFOOD was trading at 657.60. 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 21 Aug JUBLFOOD was trading at 646.75. 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 20 Aug JUBLFOOD was trading at 625.30. 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 19 Aug JUBLFOOD was trading at 633.25. 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 16 Aug JUBLFOOD was trading at 645.00. 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 14 Aug JUBLFOOD was trading at 637.45. 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 13 Aug JUBLFOOD was trading at 644.20. 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 12 Aug JUBLFOOD was trading at 651.35. 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| JUBLFOOD 625 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 647.65 | 7.4 | -0.05 | 93,750 | 20,000 | 1,37,500 |
| 5 Sept | 645.10 | 7.45 | 0.60 | 66,250 | 18,750 | 1,17,500 |
| 4 Sept | 650.20 | 6.85 | 0.55 | 17,500 | -3,750 | 98,750 |
| 3 Sept | 654.20 | 6.3 | -1.80 | 28,750 | 17,500 | 1,03,750 |
| 2 Sept | 649.45 | 8.1 | -0.05 | 82,500 | 20,000 | 85,000 |
| 30 Aug | 650.30 | 8.15 | -1.85 | 2,500 | 0 | 65,000 |
| 29 Aug | 650.90 | 10 | 1.00 | 1,250 | 0 | 65,000 |
| 28 Aug | 656.10 | 9 | 0.25 | 2,500 | 0 | 65,000 |
| 27 Aug | 661.40 | 8.75 | -2.40 | 70,000 | 41,250 | 42,500 |
| 26 Aug | 656.90 | 11.15 | -45.35 | 1,250 | 0 | 0 |
| 23 Aug | 650.25 | 56.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 657.60 | 56.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 646.75 | 56.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 625.30 | 56.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 633.25 | 56.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 645.00 | 56.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 637.45 | 56.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 644.20 | 56.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 651.35 | 56.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 598.90 | 56.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 597.20 | 56.5 | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 625 expiring on 26SEP2024
Delta for 625 PE is -
Historical price for 625 PE is as follows
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 7.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 137500
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 7.45, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 117500
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 6.85, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 98750
On 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 6.3, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 103750
On 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 8.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 85000
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 8.15, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65000
On 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 10, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65000
On 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 9, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65000
On 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 8.75, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 42500
On 26 Aug JUBLFOOD was trading at 656.90. The strike last trading price was 11.15, which was -45.35 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 56.5, 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 22 Aug JUBLFOOD was trading at 657.60. The strike last trading price was 56.5, 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 21 Aug JUBLFOOD was trading at 646.75. The strike last trading price was 56.5, 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 20 Aug JUBLFOOD was trading at 625.30. The strike last trading price was 56.5, 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 19 Aug JUBLFOOD was trading at 633.25. The strike last trading price was 56.5, 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 Aug JUBLFOOD was trading at 645.00. The strike last trading price was 56.5, 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 14 Aug JUBLFOOD was trading at 637.45. The strike last trading price was 56.5, 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 Aug JUBLFOOD was trading at 644.20. The strike last trading price was 56.5, 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 Aug JUBLFOOD was trading at 651.35. The strike last trading price was 56.5, 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 9 Aug JUBLFOOD was trading at 598.90. The strike last trading price was 56.5, 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 8 Aug JUBLFOOD was trading at 597.20. The strike last trading price was 56.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0