JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
06 Sep 2024 04:11 PM IST
| JUBLFOOD 665 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 647.65 | 10.4 | -0.05 | 3,72,500 | 1,03,750 | 2,96,250 | ||||
| 5 Sept | 645.10 | 10.45 | -2.60 | 1,51,250 | -7,500 | 1,92,500 | ||||
| 4 Sept | 650.20 | 13.05 | -1.95 | 1,17,500 | 21,250 | 2,00,000 | ||||
| 3 Sept | 654.20 | 15 | 1.00 | 82,500 | 11,250 | 1,78,750 | ||||
| 2 Sept | 649.45 | 14 | -2.40 | 1,08,750 | 12,500 | 1,67,500 | ||||
| 30 Aug | 650.30 | 16.4 | -1.10 | 1,77,500 | 55,000 | 1,53,750 | ||||
| 29 Aug | 650.90 | 17.5 | -1.30 | 46,250 | 6,250 | 98,750 | ||||
| 28 Aug | 656.10 | 18.8 | -1.45 | 3,00,000 | 47,500 | 93,750 | ||||
| 27 Aug | 661.40 | 20.25 | 0.25 | 1,38,750 | 42,500 | 46,250 | ||||
| 26 Aug | 656.90 | 20 | 4.45 | 3,750 | 1,250 | 3,750 | ||||
| 23 Aug | 650.25 | 15.55 | 1.10 | 1,250 | 0 | 1,250 | ||||
| 22 Aug | 657.60 | 14.45 | 0.00 | 0 | 1,250 | 0 | ||||
| 21 Aug | 646.75 | 14.45 | 5.75 | 2,500 | 1,250 | 1,250 | ||||
| 20 Aug | 625.30 | 8.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 633.25 | 8.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 645.00 | 8.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 637.45 | 8.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Aug | 644.20 | 8.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 651.35 | 8.7 | 0 | 0 | 0 | |||||
For Jubilant Foodworks Ltd - strike price 665 expiring on 26SEP2024
Delta for 665 CE is -
Historical price for 665 CE is as follows
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 10.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 103750 which increased total open position to 296250
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 10.45, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 192500
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 13.05, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 21250 which increased total open position to 200000
On 3 Sept JUBLFOOD was trading at 654.20. 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 11250 which increased total open position to 178750
On 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 14, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 167500
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 16.4, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 153750
On 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 17.5, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 98750
On 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 18.8, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 47500 which increased total open position to 93750
On 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 20.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 42500 which increased total open position to 46250
On 26 Aug JUBLFOOD was trading at 656.90. The strike last trading price was 20, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 3750
On 23 Aug JUBLFOOD was trading at 650.25. The strike last trading price was 15.55, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 22 Aug JUBLFOOD was trading at 657.60. The strike last trading price was 14.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 0
On 21 Aug JUBLFOOD was trading at 646.75. The strike last trading price was 14.45, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
On 20 Aug JUBLFOOD was trading at 625.30. The strike last trading price was 8.7, 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 8.7, 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 8.7, 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 8.7, 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 8.7, 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 8.7, 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 665 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 647.65 | 23.6 | -2.15 | 17,500 | 1,250 | 56,250 |
| 5 Sept | 645.10 | 25.75 | -0.50 | 3,750 | 0 | 55,000 |
| 4 Sept | 650.20 | 26.25 | 4.00 | 12,500 | -1,250 | 55,000 |
| 3 Sept | 654.20 | 22.25 | -3.90 | 23,750 | 1,250 | 56,250 |
| 2 Sept | 649.45 | 26.15 | 1.80 | 41,250 | -11,250 | 56,250 |
| 30 Aug | 650.30 | 24.35 | -2.60 | 98,750 | 45,000 | 67,500 |
| 29 Aug | 650.90 | 26.95 | -0.85 | 31,250 | 15,000 | 22,500 |
| 28 Aug | 656.10 | 27.8 | 3.65 | 12,500 | 3,750 | 7,500 |
| 27 Aug | 661.40 | 24.15 | -62.90 | 3,750 | 2,500 | 2,500 |
| 26 Aug | 656.90 | 87.05 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 650.25 | 87.05 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 657.60 | 87.05 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 646.75 | 87.05 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 625.30 | 87.05 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 633.25 | 87.05 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 645.00 | 87.05 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 637.45 | 87.05 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 644.20 | 87.05 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 651.35 | 87.05 | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 665 expiring on 26SEP2024
Delta for 665 PE is -
Historical price for 665 PE is as follows
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 23.6, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 56250
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 25.75, 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 55000
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 26.25, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 55000
On 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 22.25, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 56250
On 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 26.15, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 56250
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 24.35, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 67500
On 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 26.95, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 22500
On 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 27.8, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 7500
On 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 24.15, which was -62.90 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 26 Aug JUBLFOOD was trading at 656.90. The strike last trading price was 87.05, 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 87.05, 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 87.05, 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 87.05, 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 87.05, 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 87.05, 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 87.05, 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 87.05, 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 87.05, 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 87.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0