JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
18 Sep 2024 04:11 PM IST
| JUBLFOOD 630 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 675.65 | 49 | 0.00 | 0 | 2,500 | 0 | ||||
| 17 Sept | 675.45 | 49 | -5.75 | 6,250 | 2,500 | 48,750 | ||||
| 16 Sept | 664.25 | 54.75 | 0.00 | 0 | -1,250 | 0 | ||||
| 13 Sept | 679.05 | 54.75 | 14.85 | 7,500 | 0 | 47,500 | ||||
| 12 Sept | 669.50 | 39.9 | 3.40 | 2,500 | 0 | 46,250 | ||||
| 11 Sept | 663.10 | 36.5 | -3.20 | 3,750 | -1,250 | 46,250 | ||||
| 10 Sept | 665.85 | 39.7 | 15.40 | 36,250 | -3,750 | 46,250 | ||||
| 9 Sept | 642.40 | 24.3 | -3.80 | 73,750 | 13,750 | 51,250 | ||||
| 6 Sept | 647.65 | 28.1 | 0.60 | 21,250 | 2,500 | 37,500 | ||||
| 5 Sept | 645.10 | 27.5 | -5.55 | 12,500 | 2,500 | 33,750 | ||||
| 4 Sept | 650.20 | 33.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 654.20 | 33.05 | 0.00 | 1,250 | 0 | 31,250 | ||||
| 2 Sept | 649.45 | 33.05 | -1.05 | 5,000 | 0 | 31,250 | ||||
| 30 Aug | 650.30 | 34.1 | -1.50 | 6,250 | -1,250 | 31,250 | ||||
| 29 Aug | 650.90 | 35.6 | -2.35 | 5,000 | 3,750 | 32,500 | ||||
| 28 Aug | 656.10 | 37.95 | -2.20 | 36,250 | 10,000 | 30,000 | ||||
| 27 Aug | 661.40 | 40.15 | 2.15 | 11,250 | 1,250 | 21,250 | ||||
| 26 Aug | 656.90 | 38 | 6.90 | 16,250 | 1,250 | 20,000 | ||||
| 23 Aug | 650.25 | 31.1 | -1.45 | 2,500 | 1,250 | 17,500 | ||||
|
|
||||||||||
| 22 Aug | 657.60 | 32.55 | 3.05 | 8,750 | 1,250 | 16,250 | ||||
| 21 Aug | 646.75 | 29.5 | 11.65 | 41,250 | 6,250 | 13,750 | ||||
| 20 Aug | 625.30 | 17.85 | -15.15 | 7,500 | 5,000 | 6,250 | ||||
| 19 Aug | 633.25 | 33 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 645.00 | 33 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 637.45 | 33 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 644.20 | 33 | 0.00 | 0 | 1,250 | 0 | ||||
| 12 Aug | 651.35 | 33 | 17.70 | 2,500 | 1,250 | 1,250 | ||||
| 9 Aug | 598.90 | 15.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 597.20 | 15.3 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 582.25 | 15.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 585.85 | 15.3 | 15.30 | 0 | 0 | 0 | ||||
| 10 Jul | 580.15 | 0 | 0 | 0 | 0 | |||||
For Jubilant Foodworks Ltd - strike price 630 expiring on 26SEP2024
Delta for 630 CE is -
Historical price for 630 CE is as follows
On 18 Sept JUBLFOOD was trading at 675.65. The strike last trading price was 49, 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 17 Sept JUBLFOOD was trading at 675.45. The strike last trading price was 49, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 48750
On 16 Sept JUBLFOOD was trading at 664.25. The strike last trading price was 54.75, 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 13 Sept JUBLFOOD was trading at 679.05. The strike last trading price was 54.75, which was 14.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47500
On 12 Sept JUBLFOOD was trading at 669.50. The strike last trading price was 39.9, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46250
On 11 Sept JUBLFOOD was trading at 663.10. The strike last trading price was 36.5, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 46250
On 10 Sept JUBLFOOD was trading at 665.85. The strike last trading price was 39.7, which was 15.40 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 46250
On 9 Sept JUBLFOOD was trading at 642.40. The strike last trading price was 24.3, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 51250
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 28.1, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 37500
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 27.5, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 33750
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 33.05, 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 33.05, 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 31250
On 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 33.05, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31250
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 34.1, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 31250
On 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 35.6, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 32500
On 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 37.95, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 30000
On 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 40.15, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 21250
On 26 Aug JUBLFOOD was trading at 656.90. The strike last trading price was 38, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 20000
On 23 Aug JUBLFOOD was trading at 650.25. The strike last trading price was 31.1, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 17500
On 22 Aug JUBLFOOD was trading at 657.60. The strike last trading price was 32.55, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 16250
On 21 Aug JUBLFOOD was trading at 646.75. The strike last trading price was 29.5, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 13750
On 20 Aug JUBLFOOD was trading at 625.30. The strike last trading price was 17.85, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 6250
On 19 Aug JUBLFOOD was trading at 633.25. The strike last trading price was 33, 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 33, 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 33, 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 33, 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 33, which was 17.70 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
On 9 Aug JUBLFOOD was trading at 598.90. The strike last trading price was 15.3, 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 15.3, 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 15.3, 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 15.3, which was 15.30 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| JUBLFOOD 630 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 675.65 | 0.85 | -0.25 | 1,48,750 | 5,000 | 2,53,750 |
| 17 Sept | 675.45 | 1.1 | -0.25 | 2,75,000 | 30,000 | 2,47,500 |
| 16 Sept | 664.25 | 1.35 | 0.20 | 1,46,250 | -26,250 | 2,20,000 |
| 13 Sept | 679.05 | 1.15 | -0.85 | 3,85,000 | -75,000 | 2,43,750 |
| 12 Sept | 669.50 | 2 | -1.55 | 3,06,250 | 23,750 | 3,20,000 |
| 11 Sept | 663.10 | 3.55 | 0.00 | 4,25,000 | -8,750 | 2,95,000 |
| 10 Sept | 665.85 | 3.55 | -5.00 | 14,31,250 | 67,500 | 3,05,000 |
| 9 Sept | 642.40 | 8.55 | -0.35 | 1,97,500 | 11,250 | 2,36,250 |
| 6 Sept | 647.65 | 8.9 | -0.10 | 2,72,500 | -5,000 | 2,25,000 |
| 5 Sept | 645.10 | 9 | 1.00 | 1,38,750 | 42,500 | 2,28,750 |
| 4 Sept | 650.20 | 8 | 0.60 | 95,000 | 11,250 | 1,86,250 |
| 3 Sept | 654.20 | 7.4 | -2.10 | 90,000 | -7,500 | 1,75,000 |
| 2 Sept | 649.45 | 9.5 | 0.50 | 1,77,500 | 17,500 | 1,81,250 |
| 30 Aug | 650.30 | 9 | -1.45 | 2,37,500 | 52,500 | 1,63,750 |
| 29 Aug | 650.90 | 10.45 | -1.50 | 56,250 | 20,000 | 1,12,500 |
| 28 Aug | 656.10 | 11.95 | 1.95 | 71,250 | 21,250 | 92,500 |
| 27 Aug | 661.40 | 10 | -0.50 | 52,500 | 2,500 | 72,500 |
| 26 Aug | 656.90 | 10.5 | -5.00 | 67,500 | 17,500 | 70,000 |
| 23 Aug | 650.25 | 15.5 | 0.75 | 17,500 | 6,250 | 52,500 |
| 22 Aug | 657.60 | 14.75 | -3.25 | 51,250 | 22,500 | 46,250 |
| 21 Aug | 646.75 | 18 | -63.55 | 32,500 | 22,500 | 22,500 |
| 20 Aug | 625.30 | 81.55 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 633.25 | 81.55 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 645.00 | 81.55 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 637.45 | 81.55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 644.20 | 81.55 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 651.35 | 81.55 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 598.90 | 81.55 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 597.20 | 81.55 | 81.55 | 0 | 0 | 0 |
| 24 Jul | 582.25 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 585.85 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 580.15 | 0 | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 630 expiring on 26SEP2024
Delta for 630 PE is -
Historical price for 630 PE is as follows
On 18 Sept JUBLFOOD was trading at 675.65. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 253750
On 17 Sept JUBLFOOD was trading at 675.45. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 247500
On 16 Sept JUBLFOOD was trading at 664.25. The strike last trading price was 1.35, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -26250 which decreased total open position to 220000
On 13 Sept JUBLFOOD was trading at 679.05. The strike last trading price was 1.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -75000 which decreased total open position to 243750
On 12 Sept JUBLFOOD was trading at 669.50. The strike last trading price was 2, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 23750 which increased total open position to 320000
On 11 Sept JUBLFOOD was trading at 663.10. The strike last trading price was 3.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 295000
On 10 Sept JUBLFOOD was trading at 665.85. The strike last trading price was 3.55, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 305000
On 9 Sept JUBLFOOD was trading at 642.40. The strike last trading price was 8.55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 236250
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 8.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 225000
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 9, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 42500 which increased total open position to 228750
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 8, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 186250
On 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 7.4, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 175000
On 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 9.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 181250
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 9, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 163750
On 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 10.45, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 112500
On 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 11.95, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 21250 which increased total open position to 92500
On 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 10, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 72500
On 26 Aug JUBLFOOD was trading at 656.90. The strike last trading price was 10.5, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 70000
On 23 Aug JUBLFOOD was trading at 650.25. The strike last trading price was 15.5, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 52500
On 22 Aug JUBLFOOD was trading at 657.60. The strike last trading price was 14.75, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 46250
On 21 Aug JUBLFOOD was trading at 646.75. The strike last trading price was 18, which was -63.55 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 22500
On 20 Aug JUBLFOOD was trading at 625.30. The strike last trading price was 81.55, 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 19 Aug JUBLFOOD was trading at 633.25. The strike last trading price was 81.55, 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 16 Aug JUBLFOOD was trading at 645.00. The strike last trading price was 81.55, 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 14 Aug JUBLFOOD was trading at 637.45. The strike last trading price was 81.55, 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 13 Aug JUBLFOOD was trading at 644.20. The strike last trading price was 81.55, 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 12 Aug JUBLFOOD was trading at 651.35. The strike last trading price was 81.55, 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 9 Aug JUBLFOOD was trading at 598.90. The strike last trading price was 81.55, 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 8 Aug JUBLFOOD was trading at 597.20. The strike last trading price was 81.55, which was 81.55 higher 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 10 Jul JUBLFOOD was trading at 580.15. 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