JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
18 Sep 2024 04:11 PM IST
| JUBLFOOD 640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 675.65 | 42 | 0.00 | 0 | -6,250 | 0 | ||||
| 17 Sept | 675.45 | 42 | 13.50 | 10,000 | -5,000 | 87,500 | ||||
| 16 Sept | 664.25 | 28.5 | -11.75 | 13,750 | 3,750 | 93,750 | ||||
| 13 Sept | 679.05 | 40.25 | 6.75 | 26,250 | -11,250 | 90,000 | ||||
| 12 Sept | 669.50 | 33.5 | 4.50 | 17,500 | -3,750 | 1,01,250 | ||||
| 11 Sept | 663.10 | 29 | -3.00 | 66,250 | -16,250 | 1,06,250 | ||||
| 10 Sept | 665.85 | 32 | 13.20 | 6,45,000 | -65,000 | 1,22,500 | ||||
| 9 Sept | 642.40 | 18.8 | -2.45 | 7,65,000 | 73,750 | 1,86,250 | ||||
| 6 Sept | 647.65 | 21.25 | -0.15 | 4,52,500 | 30,000 | 1,12,500 | ||||
| 5 Sept | 645.10 | 21.4 | -4.05 | 87,500 | 7,500 | 81,250 | ||||
| 4 Sept | 650.20 | 25.45 | -2.55 | 93,750 | 10,000 | 71,250 | ||||
| 3 Sept | 654.20 | 28 | 2.00 | 48,750 | 0 | 60,000 | ||||
| 2 Sept | 649.45 | 26 | -3.00 | 46,250 | 6,250 | 61,250 | ||||
| 30 Aug | 650.30 | 29 | -0.95 | 40,000 | -1,250 | 53,750 | ||||
| 29 Aug | 650.90 | 29.95 | -0.80 | 30,000 | 1,250 | 55,000 | ||||
| 28 Aug | 656.10 | 30.75 | -3.15 | 35,000 | -13,750 | 55,000 | ||||
| 27 Aug | 661.40 | 33.9 | 2.15 | 82,500 | -3,750 | 68,750 | ||||
| 26 Aug | 656.90 | 31.75 | 6.40 | 1,98,750 | -2,500 | 73,750 | ||||
| 23 Aug | 650.25 | 25.35 | -3.15 | 22,500 | 3,750 | 77,500 | ||||
| 22 Aug | 657.60 | 28.5 | 3.00 | 93,750 | -40,000 | 75,000 | ||||
| 21 Aug | 646.75 | 25.5 | 10.00 | 2,40,000 | 76,250 | 1,11,250 | ||||
| 20 Aug | 625.30 | 15.5 | -3.55 | 37,500 | 8,750 | 36,250 | ||||
| 19 Aug | 633.25 | 19.05 | -1.95 | 30,000 | 13,750 | 28,750 | ||||
| 16 Aug | 645.00 | 21 | 0.00 | 3,750 | 0 | 13,750 | ||||
| 14 Aug | 637.45 | 21 | -7.30 | 26,250 | -2,500 | 12,500 | ||||
| 13 Aug | 644.20 | 28.3 | 0.00 | 0 | 15,000 | 0 | ||||
| 12 Aug | 651.35 | 28.3 | 15.10 | 22,500 | 15,000 | 15,000 | ||||
|
|
||||||||||
| 9 Aug | 598.90 | 13.2 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 597.20 | 13.2 | 0 | 0 | 0 | |||||
For Jubilant Foodworks Ltd - strike price 640 expiring on 26SEP2024
Delta for 640 CE is -
Historical price for 640 CE is as follows
On 18 Sept JUBLFOOD was trading at 675.65. The strike last trading price was 42, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6250 which decreased total open position to 0
On 17 Sept JUBLFOOD was trading at 675.45. The strike last trading price was 42, which was 13.50 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 87500
On 16 Sept JUBLFOOD was trading at 664.25. The strike last trading price was 28.5, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 93750
On 13 Sept JUBLFOOD was trading at 679.05. The strike last trading price was 40.25, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 90000
On 12 Sept JUBLFOOD was trading at 669.50. The strike last trading price was 33.5, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 101250
On 11 Sept JUBLFOOD was trading at 663.10. The strike last trading price was 29, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -16250 which decreased total open position to 106250
On 10 Sept JUBLFOOD was trading at 665.85. The strike last trading price was 32, which was 13.20 higher than the previous day. The implied volatity was -, the open interest changed by -65000 which decreased total open position to 122500
On 9 Sept JUBLFOOD was trading at 642.40. The strike last trading price was 18.8, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 73750 which increased total open position to 186250
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 21.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 112500
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 21.4, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 81250
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 25.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 71250
On 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 28, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60000
On 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 26, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 61250
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 29, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 53750
On 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 29.95, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 55000
On 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 30.75, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by -13750 which decreased total open position to 55000
On 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 33.9, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 68750
On 26 Aug JUBLFOOD was trading at 656.90. The strike last trading price was 31.75, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 73750
On 23 Aug JUBLFOOD was trading at 650.25. The strike last trading price was 25.35, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 77500
On 22 Aug JUBLFOOD was trading at 657.60. The strike last trading price was 28.5, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 75000
On 21 Aug JUBLFOOD was trading at 646.75. The strike last trading price was 25.5, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 76250 which increased total open position to 111250
On 20 Aug JUBLFOOD was trading at 625.30. The strike last trading price was 15.5, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 36250
On 19 Aug JUBLFOOD was trading at 633.25. The strike last trading price was 19.05, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 28750
On 16 Aug JUBLFOOD was trading at 645.00. The strike last trading price was 21, 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 13750
On 14 Aug JUBLFOOD was trading at 637.45. The strike last trading price was 21, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 12500
On 13 Aug JUBLFOOD was trading at 644.20. The strike last trading price was 28.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 0
On 12 Aug JUBLFOOD was trading at 651.35. The strike last trading price was 28.3, which was 15.10 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 15000
On 9 Aug JUBLFOOD was trading at 598.90. The strike last trading price was 13.2, 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 13.2, 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 640 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 675.65 | 1.35 | -0.40 | 2,28,750 | 25,000 | 4,32,500 |
| 17 Sept | 675.45 | 1.75 | -0.75 | 5,50,000 | -15,000 | 4,11,250 |
| 16 Sept | 664.25 | 2.5 | 0.70 | 2,27,500 | 3,750 | 4,26,250 |
| 13 Sept | 679.05 | 1.8 | -1.60 | 6,38,750 | -63,750 | 4,22,500 |
| 12 Sept | 669.50 | 3.4 | -2.20 | 4,90,000 | 53,750 | 4,88,750 |
| 11 Sept | 663.10 | 5.6 | 0.10 | 4,23,750 | 0 | 4,31,250 |
| 10 Sept | 665.85 | 5.5 | -7.05 | 14,52,500 | 85,000 | 4,32,500 |
| 9 Sept | 642.40 | 12.55 | -0.30 | 9,61,250 | 42,500 | 3,46,250 |
| 6 Sept | 647.65 | 12.85 | 0.05 | 8,12,500 | -1,250 | 3,02,500 |
| 5 Sept | 645.10 | 12.8 | 1.05 | 3,38,750 | 40,000 | 3,05,000 |
| 4 Sept | 650.20 | 11.75 | 1.20 | 2,10,000 | 36,250 | 2,65,000 |
| 3 Sept | 654.20 | 10.55 | -2.75 | 2,67,500 | 1,250 | 2,28,750 |
| 2 Sept | 649.45 | 13.3 | 1.05 | 3,60,000 | 40,000 | 2,28,750 |
| 30 Aug | 650.30 | 12.25 | -1.80 | 2,50,000 | 23,750 | 1,86,250 |
| 29 Aug | 650.90 | 14.05 | -2.65 | 1,25,000 | 20,000 | 1,62,500 |
| 28 Aug | 656.10 | 16.7 | 3.80 | 1,12,500 | 38,750 | 1,42,500 |
| 27 Aug | 661.40 | 12.9 | -1.05 | 78,750 | 36,250 | 1,01,250 |
| 26 Aug | 656.90 | 13.95 | -5.90 | 96,250 | 10,000 | 65,000 |
| 23 Aug | 650.25 | 19.85 | 1.35 | 28,750 | 6,250 | 55,000 |
| 22 Aug | 657.60 | 18.5 | -4.10 | 42,500 | 11,250 | 48,750 |
| 21 Aug | 646.75 | 22.6 | -66.65 | 71,250 | 35,000 | 35,000 |
| 20 Aug | 625.30 | 89.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 633.25 | 89.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 645.00 | 89.25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 637.45 | 89.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 644.20 | 89.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 651.35 | 89.25 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 598.90 | 89.25 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 597.20 | 89.25 | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 640 expiring on 26SEP2024
Delta for 640 PE is -
Historical price for 640 PE is as follows
On 18 Sept JUBLFOOD was trading at 675.65. The strike last trading price was 1.35, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 432500
On 17 Sept JUBLFOOD was trading at 675.45. The strike last trading price was 1.75, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 411250
On 16 Sept JUBLFOOD was trading at 664.25. The strike last trading price was 2.5, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 426250
On 13 Sept JUBLFOOD was trading at 679.05. The strike last trading price was 1.8, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -63750 which decreased total open position to 422500
On 12 Sept JUBLFOOD was trading at 669.50. The strike last trading price was 3.4, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 53750 which increased total open position to 488750
On 11 Sept JUBLFOOD was trading at 663.10. The strike last trading price was 5.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 431250
On 10 Sept JUBLFOOD was trading at 665.85. The strike last trading price was 5.5, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 432500
On 9 Sept JUBLFOOD was trading at 642.40. The strike last trading price was 12.55, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 42500 which increased total open position to 346250
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 12.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 302500
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 12.8, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 305000
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 11.75, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 36250 which increased total open position to 265000
On 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 10.55, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 228750
On 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 13.3, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 228750
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 12.25, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 23750 which increased total open position to 186250
On 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 14.05, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 162500
On 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 16.7, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 38750 which increased total open position to 142500
On 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 12.9, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 36250 which increased total open position to 101250
On 26 Aug JUBLFOOD was trading at 656.90. The strike last trading price was 13.95, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 65000
On 23 Aug JUBLFOOD was trading at 650.25. The strike last trading price was 19.85, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 55000
On 22 Aug JUBLFOOD was trading at 657.60. The strike last trading price was 18.5, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 48750
On 21 Aug JUBLFOOD was trading at 646.75. The strike last trading price was 22.6, which was -66.65 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 35000
On 20 Aug JUBLFOOD was trading at 625.30. The strike last trading price was 89.25, 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 Aug JUBLFOOD was trading at 633.25. The strike last trading price was 89.25, 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 16 Aug JUBLFOOD was trading at 645.00. The strike last trading price was 89.25, 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 14 Aug JUBLFOOD was trading at 637.45. The strike last trading price was 89.25, 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 13 Aug JUBLFOOD was trading at 644.20. The strike last trading price was 89.25, 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 12 Aug JUBLFOOD was trading at 651.35. The strike last trading price was 89.25, 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 9 Aug JUBLFOOD was trading at 598.90. The strike last trading price was 89.25, 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 8 Aug JUBLFOOD was trading at 597.20. The strike last trading price was 89.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0