JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
20 Sep 2024 04:11 PM IST
| JUBLFOOD 635 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 703.40 | 33.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 695.45 | 33.25 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 675.65 | 33.25 | 0.00 | 0 | 2,500 | 0 | ||||
| 17 Sept | 675.45 | 33.25 | -4.45 | 2,500 | 0 | 20,000 | ||||
| 16 Sept | 664.25 | 37.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 679.05 | 37.7 | 0.00 | 0 | 1,250 | 0 | ||||
| 12 Sept | 669.50 | 37.7 | 2.85 | 5,000 | 0 | 18,750 | ||||
| 11 Sept | 663.10 | 34.85 | 3.15 | 8,750 | -2,500 | 18,750 | ||||
| 10 Sept | 665.85 | 31.7 | 10.70 | 5,000 | -2,500 | 21,250 | ||||
| 9 Sept | 642.40 | 21 | -6.20 | 77,500 | 5,000 | 23,750 | ||||
| 6 Sept | 647.65 | 27.2 | 2.80 | 30,000 | 7,500 | 17,500 | ||||
| 5 Sept | 645.10 | 24.4 | -2.40 | 6,250 | 2,500 | 8,750 | ||||
| 4 Sept | 650.20 | 26.8 | -7.20 | 5,000 | 3,750 | 5,000 | ||||
| 3 Sept | 654.20 | 34 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 649.45 | 34 | 0.00 | 0 | 1,250 | 0 | ||||
|
|
||||||||||
| 30 Aug | 650.30 | 34 | -0.40 | 1,250 | 0 | 0 | ||||
| 29 Aug | 650.90 | 34.4 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 656.10 | 34.4 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 661.40 | 34.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 656.90 | 34.4 | 8.10 | 5,000 | 2,500 | 2,500 | ||||
| 23 Aug | 650.25 | 26.3 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 657.60 | 26.3 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 646.75 | 26.3 | 11.40 | 2,500 | 1,250 | 1,250 | ||||
| 20 Aug | 625.30 | 14.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 633.25 | 14.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 645.00 | 14.9 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 637.45 | 14.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 644.20 | 14.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 651.35 | 14.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 598.90 | 14.9 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 597.20 | 14.9 | 0 | 0 | 0 | |||||
For Jubilant Foodworks Ltd - strike price 635 expiring on 26SEP2024
Delta for 635 CE is -
Historical price for 635 CE is as follows
On 20 Sept JUBLFOOD was trading at 703.40. The strike last trading price was 33.25, 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 Sept JUBLFOOD was trading at 695.45. The strike last trading price was 33.25, 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 Sept JUBLFOOD was trading at 675.65. The strike last trading price was 33.25, 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 33.25, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20000
On 16 Sept JUBLFOOD was trading at 664.25. The strike last trading price was 37.7, 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 37.7, 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 Sept JUBLFOOD was trading at 669.50. The strike last trading price was 37.7, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18750
On 11 Sept JUBLFOOD was trading at 663.10. The strike last trading price was 34.85, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 18750
On 10 Sept JUBLFOOD was trading at 665.85. The strike last trading price was 31.7, which was 10.70 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 21250
On 9 Sept JUBLFOOD was trading at 642.40. The strike last trading price was 21, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 23750
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 27.2, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 17500
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 24.4, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 8750
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 26.8, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 5000
On 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 34, 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 34, 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 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 34, which was -0.40 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 34.4, 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 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 34.4, 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 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 34.4, 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 26 Aug JUBLFOOD was trading at 656.90. The strike last trading price was 34.4, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 23 Aug JUBLFOOD was trading at 650.25. The strike last trading price was 26.3, 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 Aug JUBLFOOD was trading at 657.60. The strike last trading price was 26.3, 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 21 Aug JUBLFOOD was trading at 646.75. The strike last trading price was 26.3, which was 11.40 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
On 20 Aug JUBLFOOD was trading at 625.30. The strike last trading price was 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 635 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 703.40 | 0.5 | -0.10 | 15,000 | -1,250 | 86,250 |
| 19 Sept | 695.45 | 0.6 | -0.45 | 3,93,750 | -11,250 | 96,250 |
| 18 Sept | 675.65 | 1.05 | -0.25 | 1,16,250 | 2,500 | 1,02,500 |
| 17 Sept | 675.45 | 1.3 | -0.50 | 1,57,500 | 8,750 | 1,08,750 |
| 16 Sept | 664.25 | 1.8 | 0.30 | 1,22,500 | 10,000 | 98,750 |
| 13 Sept | 679.05 | 1.5 | -1.20 | 1,03,750 | -42,500 | 88,750 |
| 12 Sept | 669.50 | 2.7 | -1.60 | 1,26,250 | 8,750 | 1,31,250 |
| 11 Sept | 663.10 | 4.3 | 0.00 | 87,500 | 23,750 | 1,22,500 |
| 10 Sept | 665.85 | 4.3 | -6.15 | 2,25,000 | 21,250 | 1,00,000 |
| 9 Sept | 642.40 | 10.45 | -0.35 | 1,76,250 | -3,750 | 78,750 |
| 6 Sept | 647.65 | 10.8 | 0.25 | 1,55,000 | 6,250 | 81,250 |
| 5 Sept | 645.10 | 10.55 | 0.75 | 87,500 | 6,250 | 76,250 |
| 4 Sept | 650.20 | 9.8 | 0.85 | 81,250 | -25,000 | 70,000 |
| 3 Sept | 654.20 | 8.95 | -2.25 | 85,000 | 11,250 | 93,750 |
| 2 Sept | 649.45 | 11.2 | -0.25 | 1,16,250 | 11,250 | 83,750 |
| 30 Aug | 650.30 | 11.45 | -0.85 | 1,55,000 | 33,750 | 72,500 |
| 29 Aug | 650.90 | 12.3 | 0.85 | 23,750 | 11,250 | 40,000 |
| 28 Aug | 656.10 | 11.45 | -1.20 | 35,000 | 25,000 | 30,000 |
| 27 Aug | 661.40 | 12.65 | 0.00 | 0 | 3,750 | 0 |
| 26 Aug | 656.90 | 12.65 | -4.00 | 5,000 | 3,750 | 5,000 |
| 23 Aug | 650.25 | 16.65 | -47.00 | 1,250 | 0 | 0 |
| 22 Aug | 657.60 | 63.65 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 646.75 | 63.65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 625.30 | 63.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 633.25 | 63.65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 645.00 | 63.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 637.45 | 63.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 644.20 | 63.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 651.35 | 63.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 598.90 | 63.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 597.20 | 63.65 | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 635 expiring on 26SEP2024
Delta for 635 PE is -
Historical price for 635 PE is as follows
On 20 Sept JUBLFOOD was trading at 703.40. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 86250
On 19 Sept JUBLFOOD was trading at 695.45. The strike last trading price was 0.6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 96250
On 18 Sept JUBLFOOD was trading at 675.65. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 102500
On 17 Sept JUBLFOOD was trading at 675.45. The strike last trading price was 1.3, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 108750
On 16 Sept JUBLFOOD was trading at 664.25. The strike last trading price was 1.8, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 98750
On 13 Sept JUBLFOOD was trading at 679.05. The strike last trading price was 1.5, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -42500 which decreased total open position to 88750
On 12 Sept JUBLFOOD was trading at 669.50. The strike last trading price was 2.7, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 131250
On 11 Sept JUBLFOOD was trading at 663.10. The strike last trading price was 4.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 23750 which increased total open position to 122500
On 10 Sept JUBLFOOD was trading at 665.85. The strike last trading price was 4.3, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 21250 which increased total open position to 100000
On 9 Sept JUBLFOOD was trading at 642.40. The strike last trading price was 10.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 78750
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 10.8, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 81250
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 10.55, 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 76250
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 9.8, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 70000
On 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 8.95, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 93750
On 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 11.2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 83750
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 11.45, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 72500
On 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 12.3, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 40000
On 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 11.45, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 30000
On 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 12.65, 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 26 Aug JUBLFOOD was trading at 656.90. The strike last trading price was 12.65, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 5000
On 23 Aug JUBLFOOD was trading at 650.25. The strike last trading price was 16.65, which was -47.00 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 63.65, 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 63.65, 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 63.65, 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 63.65, 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 63.65, 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 63.65, 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 63.65, 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 63.65, 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 63.65, 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 63.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0