JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
06 Sep 2024 04:11 PM IST
| JUBLFOOD 655 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 647.65 | 14.2 | 0.20 | 5,41,250 | 65,000 | 2,40,000 | ||||
| 5 Sept | 645.10 | 14 | -3.20 | 1,52,500 | 11,250 | 1,75,000 | ||||
| 4 Sept | 650.20 | 17.2 | -2.25 | 2,17,500 | 13,750 | 1,63,750 | ||||
| 3 Sept | 654.20 | 19.45 | 0.75 | 2,40,000 | 15,000 | 1,50,000 | ||||
|
|
||||||||||
| 2 Sept | 649.45 | 18.7 | -1.70 | 2,20,000 | 48,750 | 1,35,000 | ||||
| 30 Aug | 650.30 | 20.4 | -1.25 | 2,45,000 | 43,750 | 86,250 | ||||
| 29 Aug | 650.90 | 21.65 | -0.85 | 93,750 | 35,000 | 42,500 | ||||
| 28 Aug | 656.10 | 22.5 | 12.05 | 12,500 | 6,250 | 6,250 | ||||
| 27 Aug | 661.40 | 10.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 656.90 | 10.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 650.25 | 10.45 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 657.60 | 10.45 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 646.75 | 10.45 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 625.30 | 10.45 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 633.25 | 10.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 645.00 | 10.45 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 637.45 | 10.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 644.20 | 10.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 651.35 | 10.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 598.90 | 10.45 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 597.20 | 10.45 | 0 | 0 | 0 | |||||
For Jubilant Foodworks Ltd - strike price 655 expiring on 26SEP2024
Delta for 655 CE is -
Historical price for 655 CE is as follows
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 14.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 240000
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 14, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 175000
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 17.2, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 163750
On 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 19.45, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 150000
On 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 18.7, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 48750 which increased total open position to 135000
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 20.4, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 43750 which increased total open position to 86250
On 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 21.65, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 42500
On 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 22.5, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 6250
On 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 10.45, 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 10.45, 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 23 Aug JUBLFOOD was trading at 650.25. The strike last trading price was 10.45, 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 10.45, 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 10.45, 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 10.45, 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 10.45, 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 10.45, 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 10.45, 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 10.45, 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 10.45, 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 10.45, 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 10.45, 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 655 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 647.65 | 20.2 | -0.40 | 61,250 | 7,500 | 2,23,750 |
| 5 Sept | 645.10 | 20.6 | 2.15 | 60,000 | 0 | 2,17,500 |
| 4 Sept | 650.20 | 18.45 | 1.60 | 92,500 | -5,000 | 2,17,500 |
| 3 Sept | 654.20 | 16.85 | -3.25 | 91,250 | 3,750 | 2,22,500 |
| 2 Sept | 649.45 | 20.1 | 0.65 | 1,05,000 | 0 | 2,18,750 |
| 30 Aug | 650.30 | 19.45 | -1.05 | 1,92,500 | 42,500 | 2,21,250 |
| 29 Aug | 650.90 | 20.5 | -2.10 | 2,27,500 | 1,52,500 | 1,78,750 |
| 28 Aug | 656.10 | 22.6 | 2.65 | 23,750 | 2,500 | 22,500 |
| 27 Aug | 661.40 | 19.95 | -2.05 | 32,500 | 16,250 | 20,000 |
| 26 Aug | 656.90 | 22 | -56.95 | 7,500 | 3,750 | 3,750 |
| 23 Aug | 650.25 | 78.95 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 657.60 | 78.95 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 646.75 | 78.95 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 625.30 | 78.95 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 633.25 | 78.95 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 645.00 | 78.95 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 637.45 | 78.95 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 644.20 | 78.95 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 651.35 | 78.95 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 598.90 | 78.95 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 597.20 | 78.95 | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 655 expiring on 26SEP2024
Delta for 655 PE is -
Historical price for 655 PE is as follows
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 20.2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 223750
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 20.6, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 217500
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 18.45, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 217500
On 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 16.85, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 222500
On 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 20.1, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 218750
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 19.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 42500 which increased total open position to 221250
On 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 20.5, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 152500 which increased total open position to 178750
On 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 22.6, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 22500
On 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 19.95, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 16250 which increased total open position to 20000
On 26 Aug JUBLFOOD was trading at 656.90. The strike last trading price was 22, which was -56.95 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 3750
On 23 Aug JUBLFOOD was trading at 650.25. The strike last trading price was 78.95, 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 78.95, 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 78.95, 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 78.95, 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 78.95, 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 78.95, 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 78.95, 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 78.95, 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 78.95, 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 78.95, 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 78.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0