JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
18 Sep 2024 04:11 PM IST
| JUBLFOOD 680 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 675.65 | 8.9 | -0.35 | 30,11,250 | -1,26,250 | 8,85,000 | ||||
| 17 Sept | 675.45 | 9.25 | 2.60 | 69,11,250 | 1,91,250 | 10,12,500 | ||||
| 16 Sept | 664.25 | 6.65 | -4.60 | 26,08,750 | 3,17,500 | 8,26,250 | ||||
| 13 Sept | 679.05 | 11.25 | 2.10 | 51,62,500 | -61,250 | 5,11,250 | ||||
| 12 Sept | 669.50 | 9.15 | 0.90 | 14,97,500 | -71,250 | 5,70,000 | ||||
| 11 Sept | 663.10 | 8.25 | -1.65 | 26,15,000 | 56,250 | 6,42,500 | ||||
| 10 Sept | 665.85 | 9.9 | 4.80 | 34,40,000 | 2,60,000 | 5,85,000 | ||||
| 9 Sept | 642.40 | 5.1 | -1.45 | 3,45,000 | -1,250 | 3,26,250 | ||||
| 6 Sept | 647.65 | 6.55 | 0.10 | 4,22,500 | 8,750 | 3,27,500 | ||||
| 5 Sept | 645.10 | 6.45 | -2.10 | 2,90,000 | -3,750 | 3,16,250 | ||||
| 4 Sept | 650.20 | 8.55 | -1.25 | 2,46,250 | -21,250 | 3,20,000 | ||||
| 3 Sept | 654.20 | 9.8 | 0.55 | 2,50,000 | -2,500 | 3,41,250 | ||||
| 2 Sept | 649.45 | 9.25 | -2.05 | 5,01,250 | 82,500 | 3,45,000 | ||||
|
|
||||||||||
| 30 Aug | 650.30 | 11.3 | -0.30 | 4,17,500 | 56,250 | 2,62,500 | ||||
| 29 Aug | 650.90 | 11.6 | -1.30 | 2,38,750 | -5,000 | 2,06,250 | ||||
| 28 Aug | 656.10 | 12.9 | -1.80 | 3,25,000 | 7,500 | 2,12,500 | ||||
| 27 Aug | 661.40 | 14.7 | 0.85 | 2,78,750 | 30,000 | 2,05,000 | ||||
| 26 Aug | 656.90 | 13.85 | 3.10 | 1,31,250 | -26,250 | 1,72,500 | ||||
| 23 Aug | 650.25 | 10.75 | -2.25 | 70,000 | 21,250 | 1,97,500 | ||||
| 22 Aug | 657.60 | 13 | 2.00 | 3,88,750 | 76,250 | 1,75,000 | ||||
| 21 Aug | 646.75 | 11 | 5.00 | 1,96,250 | 61,250 | 98,750 | ||||
| 20 Aug | 625.30 | 6 | -0.40 | 1,250 | 0 | 36,250 | ||||
| 19 Aug | 633.25 | 6.4 | -2.60 | 23,750 | 2,500 | 27,500 | ||||
| 16 Aug | 645.00 | 9 | 0.00 | 10,000 | 8,750 | 25,000 | ||||
| 14 Aug | 637.45 | 9 | -1.25 | 2,500 | 0 | 16,250 | ||||
| 13 Aug | 644.20 | 10.25 | -3.75 | 13,750 | 5,000 | 16,250 | ||||
| 12 Aug | 651.35 | 14 | 11,250 | 8,750 | 8,750 | |||||
For Jubilant Foodworks Ltd - strike price 680 expiring on 26SEP2024
Delta for 680 CE is -
Historical price for 680 CE is as follows
On 18 Sept JUBLFOOD was trading at 675.65. The strike last trading price was 8.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -126250 which decreased total open position to 885000
On 17 Sept JUBLFOOD was trading at 675.45. The strike last trading price was 9.25, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 191250 which increased total open position to 1012500
On 16 Sept JUBLFOOD was trading at 664.25. The strike last trading price was 6.65, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 317500 which increased total open position to 826250
On 13 Sept JUBLFOOD was trading at 679.05. The strike last trading price was 11.25, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by -61250 which decreased total open position to 511250
On 12 Sept JUBLFOOD was trading at 669.50. The strike last trading price was 9.15, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -71250 which decreased total open position to 570000
On 11 Sept JUBLFOOD was trading at 663.10. The strike last trading price was 8.25, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 56250 which increased total open position to 642500
On 10 Sept JUBLFOOD was trading at 665.85. The strike last trading price was 9.9, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 260000 which increased total open position to 585000
On 9 Sept JUBLFOOD was trading at 642.40. The strike last trading price was 5.1, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 326250
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 6.55, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 327500
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 6.45, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 316250
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 8.55, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -21250 which decreased total open position to 320000
On 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 9.8, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 341250
On 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 9.25, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 345000
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 11.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 56250 which increased total open position to 262500
On 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 11.6, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 206250
On 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 12.9, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 212500
On 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 14.7, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 205000
On 26 Aug JUBLFOOD was trading at 656.90. The strike last trading price was 13.85, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by -26250 which decreased total open position to 172500
On 23 Aug JUBLFOOD was trading at 650.25. The strike last trading price was 10.75, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 21250 which increased total open position to 197500
On 22 Aug JUBLFOOD was trading at 657.60. The strike last trading price was 13, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 76250 which increased total open position to 175000
On 21 Aug JUBLFOOD was trading at 646.75. The strike last trading price was 11, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 61250 which increased total open position to 98750
On 20 Aug JUBLFOOD was trading at 625.30. The strike last trading price was 6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36250
On 19 Aug JUBLFOOD was trading at 633.25. The strike last trading price was 6.4, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 27500
On 16 Aug JUBLFOOD was trading at 645.00. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 25000
On 14 Aug JUBLFOOD was trading at 637.45. The strike last trading price was 9, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16250
On 13 Aug JUBLFOOD was trading at 644.20. The strike last trading price was 10.25, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 16250
On 12 Aug JUBLFOOD was trading at 651.35. The strike last trading price was 14, which was lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 8750
| JUBLFOOD 680 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 675.65 | 12.65 | -1.20 | 6,61,250 | 11,250 | 2,11,250 |
| 17 Sept | 675.45 | 13.85 | -5.35 | 13,80,000 | 23,750 | 2,00,000 |
| 16 Sept | 664.25 | 19.2 | 6.80 | 6,33,750 | 18,750 | 1,80,000 |
| 13 Sept | 679.05 | 12.4 | -6.60 | 10,35,000 | 1,13,750 | 1,61,250 |
| 12 Sept | 669.50 | 19 | -5.90 | 85,000 | 8,750 | 46,250 |
| 11 Sept | 663.10 | 24.9 | 1.00 | 30,000 | 1,250 | 38,750 |
| 10 Sept | 665.85 | 23.9 | -18.65 | 85,000 | 17,500 | 37,500 |
| 9 Sept | 642.40 | 42.55 | 1.70 | 2,500 | 0 | 18,750 |
| 6 Sept | 647.65 | 40.85 | 3.00 | 6,250 | 0 | 17,500 |
| 5 Sept | 645.10 | 37.85 | 2.50 | 2,500 | 1,250 | 16,250 |
| 4 Sept | 650.20 | 35.35 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 654.20 | 35.35 | 0.00 | 0 | 1,250 | 0 |
| 2 Sept | 649.45 | 35.35 | 1.35 | 2,500 | 0 | 13,750 |
| 30 Aug | 650.30 | 34 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 650.90 | 34 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 656.10 | 34 | -3.40 | 1,250 | 0 | 13,750 |
| 27 Aug | 661.40 | 37.4 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 656.90 | 37.4 | -7.60 | 6,250 | 0 | 13,750 |
| 23 Aug | 650.25 | 45 | 3.00 | 3,750 | 0 | 10,000 |
| 22 Aug | 657.60 | 42 | -8.80 | 11,250 | 5,000 | 6,250 |
| 21 Aug | 646.75 | 50.8 | -71.65 | 1,250 | 0 | 0 |
| 20 Aug | 625.30 | 122.45 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 633.25 | 122.45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 645.00 | 122.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 637.45 | 122.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 644.20 | 122.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 651.35 | 122.45 | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 680 expiring on 26SEP2024
Delta for 680 PE is -
Historical price for 680 PE is as follows
On 18 Sept JUBLFOOD was trading at 675.65. The strike last trading price was 12.65, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 211250
On 17 Sept JUBLFOOD was trading at 675.45. The strike last trading price was 13.85, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 23750 which increased total open position to 200000
On 16 Sept JUBLFOOD was trading at 664.25. The strike last trading price was 19.2, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 180000
On 13 Sept JUBLFOOD was trading at 679.05. The strike last trading price was 12.4, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 113750 which increased total open position to 161250
On 12 Sept JUBLFOOD was trading at 669.50. The strike last trading price was 19, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 46250
On 11 Sept JUBLFOOD was trading at 663.10. The strike last trading price was 24.9, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 38750
On 10 Sept JUBLFOOD was trading at 665.85. The strike last trading price was 23.9, which was -18.65 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 37500
On 9 Sept JUBLFOOD was trading at 642.40. The strike last trading price was 42.55, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18750
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 40.85, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17500
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 37.85, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 16250
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 35.35, 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 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 35.35, 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 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 35.35, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13750
On 30 Aug JUBLFOOD was trading at 650.30. 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 0 which decreased total open position to 0
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 0 which decreased total open position to 0
On 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 34, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13750
On 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 37.4, 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 37.4, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13750
On 23 Aug JUBLFOOD was trading at 650.25. The strike last trading price was 45, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 22 Aug JUBLFOOD was trading at 657.60. The strike last trading price was 42, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 6250
On 21 Aug JUBLFOOD was trading at 646.75. The strike last trading price was 50.8, which was -71.65 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 122.45, 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 122.45, 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 122.45, 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 122.45, 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 122.45, 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 122.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0