JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
18 Sep 2024 04:11 PM IST
| JUBLFOOD 645 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 675.65 | 31.4 | 0.10 | 27,500 | 0 | 91,250 | ||||
| 17 Sept | 675.45 | 31.3 | 6.00 | 15,000 | 1,250 | 92,500 | ||||
| 16 Sept | 664.25 | 25.3 | -10.60 | 35,000 | -16,250 | 90,000 | ||||
| 13 Sept | 679.05 | 35.9 | 7.10 | 30,000 | -5,000 | 1,07,500 | ||||
| 12 Sept | 669.50 | 28.8 | 3.00 | 20,000 | 0 | 1,12,500 | ||||
| 11 Sept | 663.10 | 25.8 | -2.70 | 48,750 | 8,750 | 1,12,500 | ||||
| 10 Sept | 665.85 | 28.5 | 12.50 | 4,93,750 | -33,750 | 1,02,500 | ||||
| 9 Sept | 642.40 | 16 | -2.40 | 5,43,750 | 25,000 | 1,35,000 | ||||
| 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 18 Sept JUBLFOOD was trading at 675.65. The strike last trading price was 31.4, 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 91250
On 17 Sept JUBLFOOD was trading at 675.45. The strike last trading price was 31.3, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 92500
On 16 Sept JUBLFOOD was trading at 664.25. The strike last trading price was 25.3, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by -16250 which decreased total open position to 90000
On 13 Sept JUBLFOOD was trading at 679.05. The strike last trading price was 35.9, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 107500
On 12 Sept JUBLFOOD was trading at 669.50. The strike last trading price was 28.8, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 112500
On 11 Sept JUBLFOOD was trading at 663.10. The strike last trading price was 25.8, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 112500
On 10 Sept JUBLFOOD was trading at 665.85. The strike last trading price was 28.5, which was 12.50 higher than the previous day. The implied volatity was -, the open interest changed by -33750 which decreased total open position to 102500
On 9 Sept JUBLFOOD was trading at 642.40. The strike last trading price was 16, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 135000
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 |
| 18 Sept | 675.65 | 1.75 | -0.40 | 1,58,750 | -42,500 | 1,80,000 |
| 17 Sept | 675.45 | 2.15 | -1.05 | 1,90,000 | -17,500 | 2,20,000 |
| 16 Sept | 664.25 | 3.2 | 1.00 | 3,01,250 | 45,000 | 2,40,000 |
| 13 Sept | 679.05 | 2.2 | -2.00 | 2,91,250 | 8,750 | 1,91,250 |
| 12 Sept | 669.50 | 4.2 | -2.70 | 1,98,750 | -1,250 | 1,83,750 |
| 11 Sept | 663.10 | 6.9 | 0.25 | 1,28,750 | 1,250 | 1,85,000 |
| 10 Sept | 665.85 | 6.65 | -8.20 | 7,00,000 | 1,08,750 | 1,83,750 |
| 9 Sept | 642.40 | 14.85 | -0.30 | 1,22,500 | 16,250 | 76,250 |
| 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 18 Sept JUBLFOOD was trading at 675.65. The strike last trading price was 1.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -42500 which decreased total open position to 180000
On 17 Sept JUBLFOOD was trading at 675.45. The strike last trading price was 2.15, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -17500 which decreased total open position to 220000
On 16 Sept JUBLFOOD was trading at 664.25. The strike last trading price was 3.2, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 240000
On 13 Sept JUBLFOOD was trading at 679.05. The strike last trading price was 2.2, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 191250
On 12 Sept JUBLFOOD was trading at 669.50. The strike last trading price was 4.2, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 183750
On 11 Sept JUBLFOOD was trading at 663.10. The strike last trading price was 6.9, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 185000
On 10 Sept JUBLFOOD was trading at 665.85. The strike last trading price was 6.65, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 108750 which increased total open position to 183750
On 9 Sept JUBLFOOD was trading at 642.40. The strike last trading price was 14.85, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 16250 which increased total open position to 76250
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