JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
06 Sep 2024 04:11 PM IST
| JUBLFOOD 650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 647.65 | 16.5 | 0.30 | 18,26,250 | 53,750 | 6,06,250 | ||||
| 5 Sept | 645.10 | 16.2 | -3.60 | 5,46,250 | 1,10,000 | 5,51,250 | ||||
| 4 Sept | 650.20 | 19.8 | -2.20 | 7,67,500 | 47,500 | 4,41,250 | ||||
| 3 Sept | 654.20 | 22 | 1.30 | 4,27,500 | -27,500 | 3,91,250 | ||||
|
|
||||||||||
| 2 Sept | 649.45 | 20.7 | -2.75 | 10,21,250 | 93,750 | 4,20,000 | ||||
| 30 Aug | 650.30 | 23.45 | -0.55 | 6,15,000 | 35,000 | 3,31,250 | ||||
| 29 Aug | 650.90 | 24 | 0.10 | 3,50,000 | 21,250 | 2,98,750 | ||||
| 28 Aug | 656.10 | 23.9 | -4.30 | 2,33,750 | 26,250 | 2,81,250 | ||||
| 27 Aug | 661.40 | 28.2 | 1.70 | 3,88,750 | 2,500 | 2,63,750 | ||||
| 26 Aug | 656.90 | 26.5 | 5.70 | 6,13,750 | -56,250 | 2,61,250 | ||||
| 23 Aug | 650.25 | 20.8 | -3.00 | 2,10,000 | 18,750 | 3,17,500 | ||||
| 22 Aug | 657.60 | 23.8 | 2.15 | 7,08,750 | -3,750 | 3,02,500 | ||||
| 21 Aug | 646.75 | 21.65 | 8.70 | 9,15,000 | 83,750 | 3,08,750 | ||||
| 20 Aug | 625.30 | 12.95 | -2.45 | 2,03,750 | 85,000 | 2,22,500 | ||||
| 19 Aug | 633.25 | 15.4 | -3.60 | 1,62,500 | 42,500 | 1,37,500 | ||||
| 16 Aug | 645.00 | 19 | 1.60 | 37,500 | 10,000 | 96,250 | ||||
| 14 Aug | 637.45 | 17.4 | -3.65 | 23,750 | 2,500 | 87,500 | ||||
| 13 Aug | 644.20 | 21.05 | -2.45 | 1,32,500 | 32,500 | 83,750 | ||||
| 12 Aug | 651.35 | 23.5 | 13.05 | 1,50,000 | 43,750 | 52,500 | ||||
| 9 Aug | 598.90 | 10.45 | -3.55 | 3,750 | 2,500 | 8,750 | ||||
| 8 Aug | 597.20 | 14 | 8,750 | 3,750 | 3,750 | |||||
For Jubilant Foodworks Ltd - strike price 650 expiring on 26SEP2024
Delta for 650 CE is -
Historical price for 650 CE is as follows
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 16.5, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 53750 which increased total open position to 606250
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 16.2, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 551250
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 19.8, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 47500 which increased total open position to 441250
On 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 22, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -27500 which decreased total open position to 391250
On 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 20.7, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 93750 which increased total open position to 420000
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 23.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 331250
On 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 24, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 21250 which increased total open position to 298750
On 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 23.9, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 281250
On 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 28.2, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 263750
On 26 Aug JUBLFOOD was trading at 656.90. The strike last trading price was 26.5, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by -56250 which decreased total open position to 261250
On 23 Aug JUBLFOOD was trading at 650.25. The strike last trading price was 20.8, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 317500
On 22 Aug JUBLFOOD was trading at 657.60. The strike last trading price was 23.8, 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 302500
On 21 Aug JUBLFOOD was trading at 646.75. The strike last trading price was 21.65, which was 8.70 higher than the previous day. The implied volatity was -, the open interest changed by 83750 which increased total open position to 308750
On 20 Aug JUBLFOOD was trading at 625.30. The strike last trading price was 12.95, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 222500
On 19 Aug JUBLFOOD was trading at 633.25. The strike last trading price was 15.4, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 42500 which increased total open position to 137500
On 16 Aug JUBLFOOD was trading at 645.00. The strike last trading price was 19, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 96250
On 14 Aug JUBLFOOD was trading at 637.45. The strike last trading price was 17.4, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 87500
On 13 Aug JUBLFOOD was trading at 644.20. The strike last trading price was 21.05, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 83750
On 12 Aug JUBLFOOD was trading at 651.35. The strike last trading price was 23.5, which was 13.05 higher than the previous day. The implied volatity was -, the open interest changed by 43750 which increased total open position to 52500
On 9 Aug JUBLFOOD was trading at 598.90. The strike last trading price was 10.45, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 8750
On 8 Aug JUBLFOOD was trading at 597.20. The strike last trading price was 14, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 3750
| JUBLFOOD 650 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 647.65 | 17.8 | 0.30 | 8,27,500 | -26,250 | 2,95,000 |
| 5 Sept | 645.10 | 17.5 | 1.45 | 2,03,750 | 21,250 | 3,22,500 |
| 4 Sept | 650.20 | 16.05 | 1.40 | 4,95,000 | 37,500 | 3,05,000 |
| 3 Sept | 654.20 | 14.65 | -2.75 | 1,31,250 | -1,250 | 2,68,750 |
| 2 Sept | 649.45 | 17.4 | 0.60 | 4,72,500 | 1,250 | 2,71,250 |
| 30 Aug | 650.30 | 16.8 | -0.75 | 4,12,500 | 78,750 | 2,70,000 |
| 29 Aug | 650.90 | 17.55 | -3.40 | 4,38,750 | 32,500 | 1,93,750 |
| 28 Aug | 656.10 | 20.95 | 3.55 | 1,38,750 | 6,250 | 1,60,000 |
| 27 Aug | 661.40 | 17.4 | -0.90 | 1,51,250 | 15,000 | 1,52,500 |
| 26 Aug | 656.90 | 18.3 | -7.70 | 2,88,750 | 30,000 | 1,35,000 |
| 23 Aug | 650.25 | 26 | 3.10 | 70,000 | 22,500 | 1,05,000 |
| 22 Aug | 657.60 | 22.9 | -5.90 | 1,22,500 | 2,500 | 82,500 |
| 21 Aug | 646.75 | 28.8 | -11.75 | 95,000 | 38,750 | 80,000 |
| 20 Aug | 625.30 | 40.55 | 6.15 | 11,250 | 2,500 | 40,000 |
| 19 Aug | 633.25 | 34.4 | 4.10 | 32,500 | 22,500 | 36,250 |
| 16 Aug | 645.00 | 30.3 | -3.90 | 6,250 | 0 | 15,000 |
| 14 Aug | 637.45 | 34.2 | -0.50 | 7,500 | 0 | 15,000 |
| 13 Aug | 644.20 | 34.7 | 1.70 | 8,750 | 7,500 | 13,750 |
| 12 Aug | 651.35 | 33 | -64.25 | 7,500 | 5,000 | 5,000 |
| 9 Aug | 598.90 | 97.25 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 597.20 | 97.25 | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 650 expiring on 26SEP2024
Delta for 650 PE is -
Historical price for 650 PE is as follows
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 17.8, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -26250 which decreased total open position to 295000
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 17.5, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 21250 which increased total open position to 322500
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 16.05, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 305000
On 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 14.65, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 268750
On 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 17.4, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 271250
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 16.8, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 78750 which increased total open position to 270000
On 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 17.55, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 193750
On 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 20.95, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 160000
On 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 17.4, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 152500
On 26 Aug JUBLFOOD was trading at 656.90. The strike last trading price was 18.3, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 135000
On 23 Aug JUBLFOOD was trading at 650.25. The strike last trading price was 26, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 105000
On 22 Aug JUBLFOOD was trading at 657.60. The strike last trading price was 22.9, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 82500
On 21 Aug JUBLFOOD was trading at 646.75. The strike last trading price was 28.8, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 38750 which increased total open position to 80000
On 20 Aug JUBLFOOD was trading at 625.30. The strike last trading price was 40.55, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 40000
On 19 Aug JUBLFOOD was trading at 633.25. The strike last trading price was 34.4, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 36250
On 16 Aug JUBLFOOD was trading at 645.00. The strike last trading price was 30.3, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 14 Aug JUBLFOOD was trading at 637.45. The strike last trading price was 34.2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 13 Aug JUBLFOOD was trading at 644.20. The strike last trading price was 34.7, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 13750
On 12 Aug JUBLFOOD was trading at 651.35. The strike last trading price was 33, which was -64.25 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 9 Aug JUBLFOOD was trading at 598.90. The strike last trading price was 97.25, 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 97.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0