JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
18 Sep 2024 04:11 PM IST
| JUBLFOOD 670 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 675.65 | 13.7 | -0.15 | 7,68,750 | -53,750 | 5,33,750 | ||||
| 17 Sept | 675.45 | 13.85 | 3.75 | 27,03,750 | -67,500 | 5,91,250 | ||||
| 16 Sept | 664.25 | 10.1 | -6.65 | 11,76,250 | 1,21,250 | 6,57,500 | ||||
| 13 Sept | 679.05 | 16.75 | 3.50 | 28,25,000 | -3,40,000 | 5,40,000 | ||||
| 12 Sept | 669.50 | 13.25 | 1.10 | 20,13,750 | -20,000 | 8,82,500 | ||||
| 11 Sept | 663.10 | 12.15 | -1.65 | 37,21,250 | 33,750 | 9,11,250 | ||||
| 10 Sept | 665.85 | 13.8 | 6.70 | 58,11,250 | 3,26,250 | 8,75,000 | ||||
| 9 Sept | 642.40 | 7.1 | -1.95 | 4,93,750 | 51,250 | 5,52,500 | ||||
| 6 Sept | 647.65 | 9.05 | 0.10 | 5,98,750 | 10,000 | 5,01,250 | ||||
| 5 Sept | 645.10 | 8.95 | -2.50 | 3,78,750 | 27,500 | 4,83,750 | ||||
| 4 Sept | 650.20 | 11.45 | -1.55 | 2,95,000 | 13,750 | 4,63,750 | ||||
| 3 Sept | 654.20 | 13 | 0.70 | 3,52,500 | -26,250 | 4,50,000 | ||||
|
|
||||||||||
| 2 Sept | 649.45 | 12.3 | -2.30 | 7,08,750 | 51,250 | 4,77,500 | ||||
| 30 Aug | 650.30 | 14.6 | -0.60 | 7,15,000 | 88,750 | 4,28,750 | ||||
| 29 Aug | 650.90 | 15.2 | 0.20 | 4,03,750 | -45,000 | 3,37,500 | ||||
| 28 Aug | 656.10 | 15 | -3.25 | 12,56,250 | 1,62,500 | 3,80,000 | ||||
| 27 Aug | 661.40 | 18.25 | 0.75 | 5,72,500 | 72,500 | 2,16,250 | ||||
| 26 Aug | 656.90 | 17.5 | 4.15 | 1,61,250 | 65,000 | 1,38,750 | ||||
| 23 Aug | 650.25 | 13.35 | -2.90 | 55,000 | 5,000 | 73,750 | ||||
| 22 Aug | 657.60 | 16.25 | 2.35 | 51,250 | 23,750 | 67,500 | ||||
| 21 Aug | 646.75 | 13.9 | 1.90 | 77,500 | 35,000 | 37,500 | ||||
| 20 Aug | 625.30 | 12 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 633.25 | 12 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 645.00 | 12 | 0.00 | 0 | -2,500 | 0 | ||||
| 14 Aug | 637.45 | 12 | -3.20 | 3,750 | -1,250 | 3,750 | ||||
| 13 Aug | 644.20 | 15.2 | -0.80 | 2,500 | 1,250 | 5,000 | ||||
| 12 Aug | 651.35 | 16 | 7,500 | 3,750 | 3,750 | |||||
For Jubilant Foodworks Ltd - strike price 670 expiring on 26SEP2024
Delta for 670 CE is -
Historical price for 670 CE is as follows
On 18 Sept JUBLFOOD was trading at 675.65. The strike last trading price was 13.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -53750 which decreased total open position to 533750
On 17 Sept JUBLFOOD was trading at 675.45. The strike last trading price was 13.85, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by -67500 which decreased total open position to 591250
On 16 Sept JUBLFOOD was trading at 664.25. The strike last trading price was 10.1, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 121250 which increased total open position to 657500
On 13 Sept JUBLFOOD was trading at 679.05. The strike last trading price was 16.75, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -340000 which decreased total open position to 540000
On 12 Sept JUBLFOOD was trading at 669.50. The strike last trading price was 13.25, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 882500
On 11 Sept JUBLFOOD was trading at 663.10. The strike last trading price was 12.15, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 911250
On 10 Sept JUBLFOOD was trading at 665.85. The strike last trading price was 13.8, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by 326250 which increased total open position to 875000
On 9 Sept JUBLFOOD was trading at 642.40. The strike last trading price was 7.1, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 51250 which increased total open position to 552500
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 9.05, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 501250
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 8.95, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 483750
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 11.45, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 463750
On 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 13, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -26250 which decreased total open position to 450000
On 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 12.3, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 51250 which increased total open position to 477500
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 14.6, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 88750 which increased total open position to 428750
On 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 15.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 337500
On 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 15, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 162500 which increased total open position to 380000
On 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 18.25, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 72500 which increased total open position to 216250
On 26 Aug JUBLFOOD was trading at 656.90. The strike last trading price was 17.5, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 138750
On 23 Aug JUBLFOOD was trading at 650.25. The strike last trading price was 13.35, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 73750
On 22 Aug JUBLFOOD was trading at 657.60. The strike last trading price was 16.25, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 23750 which increased total open position to 67500
On 21 Aug JUBLFOOD was trading at 646.75. The strike last trading price was 13.9, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 37500
On 20 Aug JUBLFOOD was trading at 625.30. The strike last trading price was 12, 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, 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, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 0
On 14 Aug JUBLFOOD was trading at 637.45. The strike last trading price was 12, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 3750
On 13 Aug JUBLFOOD was trading at 644.20. The strike last trading price was 15.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 5000
On 12 Aug JUBLFOOD was trading at 651.35. The strike last trading price was 16, 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 670 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 675.65 | 7.6 | -0.90 | 7,63,750 | 7,500 | 3,61,250 |
| 17 Sept | 675.45 | 8.5 | -4.25 | 16,80,000 | 1,15,000 | 3,53,750 |
| 16 Sept | 664.25 | 12.75 | 5.05 | 9,43,750 | -57,500 | 2,37,500 |
| 13 Sept | 679.05 | 7.7 | -5.80 | 15,10,000 | 1,63,750 | 2,96,250 |
| 12 Sept | 669.50 | 13.5 | -4.05 | 6,18,750 | 43,750 | 1,33,750 |
| 11 Sept | 663.10 | 17.55 | 0.40 | 5,95,000 | 7,500 | 87,500 |
| 10 Sept | 665.85 | 17.15 | -17.30 | 3,77,500 | 33,750 | 81,250 |
| 9 Sept | 642.40 | 34.45 | 8.00 | 8,750 | -3,750 | 46,250 |
| 6 Sept | 647.65 | 26.45 | -4.00 | 10,000 | 3,750 | 50,000 |
| 5 Sept | 645.10 | 30.45 | 0.95 | 5,000 | 0 | 46,250 |
| 4 Sept | 650.20 | 29.5 | 4.40 | 20,000 | -5,000 | 47,500 |
| 3 Sept | 654.20 | 25.1 | -6.30 | 26,250 | 6,250 | 53,750 |
| 2 Sept | 649.45 | 31.4 | 3.05 | 20,000 | -2,500 | 47,500 |
| 30 Aug | 650.30 | 28.35 | -5.65 | 47,500 | 15,000 | 47,500 |
| 29 Aug | 650.90 | 34 | 0.00 | 0 | 21,250 | 0 |
| 28 Aug | 656.10 | 34 | 6.50 | 66,250 | 23,750 | 35,000 |
| 27 Aug | 661.40 | 27.5 | -86.35 | 16,250 | 10,000 | 10,000 |
| 26 Aug | 656.90 | 113.85 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 650.25 | 113.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 657.60 | 113.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 646.75 | 113.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 625.30 | 113.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 633.25 | 113.85 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 645.00 | 113.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 637.45 | 113.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 644.20 | 113.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 651.35 | 113.85 | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 670 expiring on 26SEP2024
Delta for 670 PE is -
Historical price for 670 PE is as follows
On 18 Sept JUBLFOOD was trading at 675.65. The strike last trading price was 7.6, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 361250
On 17 Sept JUBLFOOD was trading at 675.45. The strike last trading price was 8.5, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 115000 which increased total open position to 353750
On 16 Sept JUBLFOOD was trading at 664.25. The strike last trading price was 12.75, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by -57500 which decreased total open position to 237500
On 13 Sept JUBLFOOD was trading at 679.05. The strike last trading price was 7.7, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 163750 which increased total open position to 296250
On 12 Sept JUBLFOOD was trading at 669.50. The strike last trading price was 13.5, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 43750 which increased total open position to 133750
On 11 Sept JUBLFOOD was trading at 663.10. The strike last trading price was 17.55, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 87500
On 10 Sept JUBLFOOD was trading at 665.85. The strike last trading price was 17.15, which was -17.30 lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 81250
On 9 Sept JUBLFOOD was trading at 642.40. The strike last trading price was 34.45, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 46250
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 26.45, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 50000
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 30.45, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46250
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 29.5, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 47500
On 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 25.1, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 53750
On 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 31.4, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 47500
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 28.35, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 47500
On 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 34, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 21250 which increased total open position to 0
On 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 34, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 23750 which increased total open position to 35000
On 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 27.5, which was -86.35 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 10000
On 26 Aug JUBLFOOD was trading at 656.90. The strike last trading price was 113.85, 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 113.85, 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 113.85, 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 113.85, 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 113.85, 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 113.85, 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 113.85, 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 113.85, 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 113.85, 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 113.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0