JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
18 Sep 2024 04:11 PM IST
| JUBLFOOD 660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 18 Sept | 675.65 | 20.6 | 0.40 | 6,03,750 | 16,250 | 3,78,750 | ||||
| 17 Sept | 675.45 | 20.2 | 5.10 | 13,63,750 | -1,05,000 | 3,62,500 | ||||
| 16 Sept | 664.25 | 15.1 | -8.40 | 4,95,000 | 23,750 | 4,66,250 | ||||
| 13 Sept | 679.05 | 23.5 | 5.10 | 16,47,500 | -2,25,000 | 4,41,250 | ||||
| 12 Sept | 669.50 | 18.4 | 1.55 | 18,45,000 | -3,02,500 | 6,68,750 | ||||
| 11 Sept | 663.10 | 16.85 | -1.80 | 21,12,500 | -41,250 | 9,83,750 | ||||
| 10 Sept | 665.85 | 18.65 | 8.70 | 1,15,76,250 | 83,750 | 10,23,750 | ||||
| 9 Sept | 642.40 | 9.95 | -2.15 | 11,21,250 | -7,500 | 9,51,250 | ||||
| 6 Sept | 647.65 | 12.1 | -0.05 | 10,97,500 | 6,250 | 9,62,500 | ||||
| 5 Sept | 645.10 | 12.15 | -3.15 | 8,61,250 | 1,25,000 | 9,57,500 | ||||
| 4 Sept | 650.20 | 15.3 | -1.90 | 6,05,000 | 47,500 | 8,32,500 | ||||
| 3 Sept | 654.20 | 17.2 | 0.95 | 6,35,000 | 2,500 | 7,82,500 | ||||
| 2 Sept | 649.45 | 16.25 | -2.30 | 10,05,000 | 1,03,750 | 7,81,250 | ||||
| 30 Aug | 650.30 | 18.55 | -0.65 | 9,77,500 | 1,61,250 | 6,83,750 | ||||
| 29 Aug | 650.90 | 19.2 | -0.30 | 6,90,000 | 37,500 | 5,23,750 | ||||
| 28 Aug | 656.10 | 19.5 | -3.30 | 10,90,000 | 50,000 | 4,76,250 | ||||
| 27 Aug | 661.40 | 22.8 | 2.05 | 11,38,750 | 2,12,500 | 4,27,500 | ||||
| 26 Aug | 656.90 | 20.75 | 3.85 | 6,47,500 | -3,750 | 2,16,250 | ||||
| 23 Aug | 650.25 | 16.9 | -3.05 | 1,26,250 | 21,250 | 2,21,250 | ||||
| 22 Aug | 657.60 | 19.95 | 3.30 | 6,93,750 | 1,12,500 | 1,97,500 | ||||
| 21 Aug | 646.75 | 16.65 | 7.30 | 1,40,000 | 60,000 | 81,250 | ||||
| 20 Aug | 625.30 | 9.35 | -5.65 | 5,000 | -2,500 | 21,250 | ||||
| 19 Aug | 633.25 | 15 | 0.00 | 0 | -1,250 | 0 | ||||
| 16 Aug | 645.00 | 15 | 1.00 | 10,000 | -1,250 | 23,750 | ||||
| 14 Aug | 637.45 | 14 | -2.95 | 11,250 | 0 | 23,750 | ||||
| 13 Aug | 644.20 | 16.95 | -4.80 | 12,500 | -2,500 | 23,750 | ||||
| 12 Aug | 651.35 | 21.75 | 13.75 | 32,500 | 21,250 | 25,000 | ||||
| 9 Aug | 598.90 | 8 | 3.00 | 2,500 | 1,250 | 2,500 | ||||
| 8 Aug | 597.20 | 5 | 2,500 | 1,250 | 1,250 | |||||
For Jubilant Foodworks Ltd - strike price 660 expiring on 26SEP2024
Delta for 660 CE is -
Historical price for 660 CE is as follows
On 18 Sept JUBLFOOD was trading at 675.65. The strike last trading price was 20.6, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 16250 which increased total open position to 378750
On 17 Sept JUBLFOOD was trading at 675.45. The strike last trading price was 20.2, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by -105000 which decreased total open position to 362500
On 16 Sept JUBLFOOD was trading at 664.25. The strike last trading price was 15.1, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 23750 which increased total open position to 466250
On 13 Sept JUBLFOOD was trading at 679.05. The strike last trading price was 23.5, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by -225000 which decreased total open position to 441250
On 12 Sept JUBLFOOD was trading at 669.50. The strike last trading price was 18.4, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by -302500 which decreased total open position to 668750
On 11 Sept JUBLFOOD was trading at 663.10. The strike last trading price was 16.85, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -41250 which decreased total open position to 983750
On 10 Sept JUBLFOOD was trading at 665.85. The strike last trading price was 18.65, 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 1023750
On 9 Sept JUBLFOOD was trading at 642.40. The strike last trading price was 9.95, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 951250
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 12.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 962500
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 12.15, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 125000 which increased total open position to 957500
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 15.3, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 47500 which increased total open position to 832500
On 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 17.2, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 782500
On 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 16.25, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 103750 which increased total open position to 781250
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 18.55, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 161250 which increased total open position to 683750
On 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 19.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 523750
On 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 19.5, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 476250
On 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 22.8, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 212500 which increased total open position to 427500
On 26 Aug JUBLFOOD was trading at 656.90. The strike last trading price was 20.75, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 216250
On 23 Aug JUBLFOOD was trading at 650.25. The strike last trading price was 16.9, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 21250 which increased total open position to 221250
On 22 Aug JUBLFOOD was trading at 657.60. The strike last trading price was 19.95, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 112500 which increased total open position to 197500
On 21 Aug JUBLFOOD was trading at 646.75. The strike last trading price was 16.65, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 81250
On 20 Aug JUBLFOOD was trading at 625.30. The strike last trading price was 9.35, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 21250
On 19 Aug JUBLFOOD was trading at 633.25. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 0
On 16 Aug JUBLFOOD was trading at 645.00. The strike last trading price was 15, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 23750
On 14 Aug JUBLFOOD was trading at 637.45. The strike last trading price was 14, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23750
On 13 Aug JUBLFOOD was trading at 644.20. The strike last trading price was 16.95, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 23750
On 12 Aug JUBLFOOD was trading at 651.35. The strike last trading price was 21.75, which was 13.75 higher than the previous day. The implied volatity was -, the open interest changed by 21250 which increased total open position to 25000
On 9 Aug JUBLFOOD was trading at 598.90. The strike last trading price was 8, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 2500
On 8 Aug JUBLFOOD was trading at 597.20. The strike last trading price was 5, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
| JUBLFOOD 660 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 675.65 | 4.05 | -0.95 | 4,93,750 | 3,750 | 4,88,750 |
| 17 Sept | 675.45 | 5 | -2.60 | 11,83,750 | 28,750 | 4,85,000 |
| 16 Sept | 664.25 | 7.6 | 2.90 | 7,65,000 | -5,000 | 4,57,500 |
| 13 Sept | 679.05 | 4.7 | -4.10 | 12,68,750 | 13,750 | 4,62,500 |
| 12 Sept | 669.50 | 8.8 | -3.55 | 8,17,500 | -6,250 | 4,48,750 |
| 11 Sept | 663.10 | 12.35 | 0.15 | 11,27,500 | 66,250 | 4,55,000 |
| 10 Sept | 665.85 | 12.2 | -12.30 | 18,51,250 | 1,70,000 | 3,88,750 |
| 9 Sept | 642.40 | 24.5 | 1.60 | 1,02,500 | 2,500 | 2,18,750 |
| 6 Sept | 647.65 | 22.9 | -0.65 | 71,250 | -2,500 | 2,16,250 |
| 5 Sept | 645.10 | 23.55 | 2.35 | 55,000 | 2,500 | 2,18,750 |
| 4 Sept | 650.20 | 21.2 | 1.80 | 1,01,250 | -27,500 | 2,15,000 |
| 3 Sept | 654.20 | 19.4 | -3.15 | 1,08,750 | 35,000 | 2,42,500 |
| 2 Sept | 649.45 | 22.55 | 0.25 | 2,91,250 | -15,000 | 2,07,500 |
| 30 Aug | 650.30 | 22.3 | -0.70 | 4,05,000 | 1,43,750 | 2,22,500 |
| 29 Aug | 650.90 | 23 | -4.55 | 1,50,000 | 10,000 | 77,500 |
| 28 Aug | 656.10 | 27.55 | 5.35 | 2,46,250 | 15,000 | 73,750 |
| 27 Aug | 661.40 | 22.2 | -2.15 | 1,73,750 | 32,500 | 56,250 |
| 26 Aug | 656.90 | 24.35 | -81.10 | 61,250 | 22,500 | 22,500 |
| 23 Aug | 650.25 | 105.45 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 657.60 | 105.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 646.75 | 105.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 625.30 | 105.45 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 633.25 | 105.45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 645.00 | 105.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 637.45 | 105.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 644.20 | 105.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 651.35 | 105.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 598.90 | 105.45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 597.20 | 105.45 | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 660 expiring on 26SEP2024
Delta for 660 PE is -
Historical price for 660 PE is as follows
On 18 Sept JUBLFOOD was trading at 675.65. The strike last trading price was 4.05, 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 488750
On 17 Sept JUBLFOOD was trading at 675.45. The strike last trading price was 5, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 28750 which increased total open position to 485000
On 16 Sept JUBLFOOD was trading at 664.25. The strike last trading price was 7.6, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 457500
On 13 Sept JUBLFOOD was trading at 679.05. The strike last trading price was 4.7, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 462500
On 12 Sept JUBLFOOD was trading at 669.50. The strike last trading price was 8.8, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by -6250 which decreased total open position to 448750
On 11 Sept JUBLFOOD was trading at 663.10. The strike last trading price was 12.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 66250 which increased total open position to 455000
On 10 Sept JUBLFOOD was trading at 665.85. The strike last trading price was 12.2, which was -12.30 lower than the previous day. The implied volatity was -, the open interest changed by 170000 which increased total open position to 388750
On 9 Sept JUBLFOOD was trading at 642.40. The strike last trading price was 24.5, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 218750
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 22.9, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 216250
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 23.55, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 218750
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 21.2, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by -27500 which decreased total open position to 215000
On 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 19.4, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 242500
On 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 22.55, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 207500
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 22.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 143750 which increased total open position to 222500
On 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 23, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 77500
On 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 27.55, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 73750
On 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 22.2, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 56250
On 26 Aug JUBLFOOD was trading at 656.90. The strike last trading price was 24.35, which was -81.10 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 22500
On 23 Aug JUBLFOOD was trading at 650.25. The strike last trading price was 105.45, 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 105.45, 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 105.45, 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 105.45, 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 105.45, 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 105.45, 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 105.45, 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 105.45, 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 105.45, 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 105.45, 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 105.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0