JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
06 Sep 2024 04:11 PM IST
| JUBLFOOD 645 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 647.65 | 18.4 | -0.20 | 2,82,500 | 28,750 | 1,07,500 | ||||
| 5 Sept | 645.10 | 18.6 | -3.90 | 1,17,500 | 51,250 | 78,750 | ||||
| 4 Sept | 650.20 | 22.5 | -3.20 | 5,000 | 0 | 27,500 | ||||
| 3 Sept | 654.20 | 25.7 | 2.05 | 8,750 | 3,750 | 28,750 | ||||
| 2 Sept | 649.45 | 23.65 | -2.10 | 41,250 | 12,500 | 25,000 | ||||
| 30 Aug | 650.30 | 25.75 | -0.25 | 8,750 | 2,500 | 11,250 | ||||
|
|
||||||||||
| 29 Aug | 650.90 | 26 | -3.00 | 23,750 | 2,500 | 6,250 | ||||
| 28 Aug | 656.10 | 29 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 661.40 | 29 | 0.00 | 0 | 3,750 | 0 | ||||
| 26 Aug | 656.90 | 29 | 16.45 | 3,750 | 0 | 0 | ||||
| 23 Aug | 650.25 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 657.60 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 646.75 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 625.30 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 633.25 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 645.00 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 637.45 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 644.20 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 651.35 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 598.90 | 12.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 597.20 | 12.55 | 0 | 0 | 0 | |||||
For Jubilant Foodworks Ltd - strike price 645 expiring on 26SEP2024
Delta for 645 CE is -
Historical price for 645 CE is as follows
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 18.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 28750 which increased total open position to 107500
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 18.6, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 51250 which increased total open position to 78750
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 22.5, 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 27500
On 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 25.7, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 28750
On 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 23.65, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 25000
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 25.75, 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 11250
On 29 Aug JUBLFOOD was trading at 650.90. 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 2500 which increased total open position to 6250
On 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 29, 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 29, 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 29, which was 16.45 higher 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 12.55, 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 22 Aug JUBLFOOD was trading at 657.60. The strike last trading price was 12.55, 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 21 Aug JUBLFOOD was trading at 646.75. The strike last trading price was 12.55, 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 20 Aug JUBLFOOD was trading at 625.30. The strike last trading price was 12.55, 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 12.55, 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 12.55, 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 12.55, 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 12.55, 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 12.55, 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 12.55, 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 12.55, 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 645 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 647.65 | 15.15 | -0.20 | 2,67,500 | -3,750 | 60,000 |
| 5 Sept | 645.10 | 15.35 | 1.65 | 1,90,000 | 31,250 | 62,500 |
| 4 Sept | 650.20 | 13.7 | 1.25 | 98,750 | -7,500 | 31,250 |
| 3 Sept | 654.20 | 12.45 | -2.90 | 58,750 | -3,750 | 40,000 |
| 2 Sept | 649.45 | 15.35 | -0.05 | 85,000 | -5,000 | 43,750 |
| 30 Aug | 650.30 | 15.4 | -0.55 | 1,03,750 | 32,500 | 48,750 |
| 29 Aug | 650.90 | 15.95 | -1.25 | 15,000 | 2,500 | 16,250 |
| 28 Aug | 656.10 | 17.2 | 2.20 | 13,750 | -1,250 | 15,000 |
| 27 Aug | 661.40 | 15 | -0.95 | 22,500 | 3,750 | 16,250 |
| 26 Aug | 656.90 | 15.95 | -55.20 | 30,000 | 13,750 | 13,750 |
| 23 Aug | 650.25 | 71.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 657.60 | 71.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 646.75 | 71.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 625.30 | 71.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 633.25 | 71.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 645.00 | 71.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 637.45 | 71.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 644.20 | 71.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 651.35 | 71.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 598.90 | 71.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 597.20 | 71.15 | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 645 expiring on 26SEP2024
Delta for 645 PE is -
Historical price for 645 PE is as follows
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 15.15, 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 60000
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 15.35, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 31250 which increased total open position to 62500
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 13.7, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 31250
On 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 12.45, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 40000
On 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 15.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 43750
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 15.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 48750
On 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 15.95, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 16250
On 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 17.2, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 15000
On 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 15, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 16250
On 26 Aug JUBLFOOD was trading at 656.90. The strike last trading price was 15.95, which was -55.20 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 13750
On 23 Aug JUBLFOOD was trading at 650.25. The strike last trading price was 71.15, 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 71.15, 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 71.15, 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 71.15, 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 71.15, 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 71.15, 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 71.15, 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 71.15, 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 71.15, 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 71.15, 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 71.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0