JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
18 Sep 2024 04:11 PM IST
| JUBLFOOD 685 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 675.65 | 7 | -0.40 | 10,38,750 | -17,500 | 3,05,000 | ||||
| 17 Sept | 675.45 | 7.4 | 2.10 | 18,71,250 | 30,000 | 3,22,500 | ||||
| 16 Sept | 664.25 | 5.3 | -4.05 | 11,55,000 | 87,500 | 2,91,250 | ||||
| 13 Sept | 679.05 | 9.35 | 1.90 | 13,28,750 | 26,250 | 2,03,750 | ||||
| 12 Sept | 669.50 | 7.45 | 0.45 | 5,12,500 | -33,750 | 1,76,250 | ||||
| 11 Sept | 663.10 | 7 | -1.45 | 7,13,750 | 1,11,250 | 2,10,000 | ||||
| 10 Sept | 665.85 | 8.45 | 4.40 | 4,80,000 | 53,750 | 98,750 | ||||
| 9 Sept | 642.40 | 4.05 | -1.75 | 1,07,500 | -2,500 | 45,000 | ||||
| 6 Sept | 647.65 | 5.8 | 0.35 | 90,000 | 31,250 | 52,500 | ||||
| 5 Sept | 645.10 | 5.45 | -1.55 | 27,500 | -1,250 | 21,250 | ||||
| 4 Sept | 650.20 | 7 | -1.75 | 21,250 | 0 | 22,500 | ||||
| 3 Sept | 654.20 | 8.75 | 0.60 | 22,500 | 8,750 | 23,750 | ||||
| 2 Sept | 649.45 | 8.15 | -1.80 | 91,250 | 12,500 | 16,250 | ||||
| 30 Aug | 650.30 | 9.95 | 0.00 | 0 | 1,250 | 0 | ||||
| 29 Aug | 650.90 | 9.95 | -3.30 | 2,500 | 0 | 2,500 | ||||
| 28 Aug | 656.10 | 13.25 | -1.10 | 1,250 | 0 | 1,250 | ||||
| 27 Aug | 661.40 | 14.35 | 8.45 | 1,250 | 0 | 0 | ||||
| 26 Aug | 656.90 | 5.9 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 650.25 | 5.9 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 657.60 | 5.9 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 646.75 | 5.9 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 625.30 | 5.9 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Aug | 633.25 | 5.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 644.20 | 5.9 | 0 | 0 | 0 | |||||
For Jubilant Foodworks Ltd - strike price 685 expiring on 26SEP2024
Delta for 685 CE is -
Historical price for 685 CE is as follows
On 18 Sept JUBLFOOD was trading at 675.65. The strike last trading price was 7, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -17500 which decreased total open position to 305000
On 17 Sept JUBLFOOD was trading at 675.45. The strike last trading price was 7.4, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 322500
On 16 Sept JUBLFOOD was trading at 664.25. The strike last trading price was 5.3, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 87500 which increased total open position to 291250
On 13 Sept JUBLFOOD was trading at 679.05. The strike last trading price was 9.35, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 203750
On 12 Sept JUBLFOOD was trading at 669.50. The strike last trading price was 7.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -33750 which decreased total open position to 176250
On 11 Sept JUBLFOOD was trading at 663.10. The strike last trading price was 7, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 111250 which increased total open position to 210000
On 10 Sept JUBLFOOD was trading at 665.85. The strike last trading price was 8.45, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 53750 which increased total open position to 98750
On 9 Sept JUBLFOOD was trading at 642.40. The strike last trading price was 4.05, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 45000
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 5.8, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 31250 which increased total open position to 52500
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 5.45, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 21250
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 7, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22500
On 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 8.75, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 23750
On 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 8.15, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 16250
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 9.95, 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 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 9.95, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 13.25, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 14.35, which was 8.45 higher 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 5.9, 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 5.9, 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 5.9, 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 5.9, 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 5.9, 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 5.9, 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 5.9, 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 685 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 675.65 | 15.5 | -1.95 | 1,13,750 | -6,250 | 37,500 |
| 17 Sept | 675.45 | 17.45 | -5.60 | 1,56,250 | -1,250 | 43,750 |
| 16 Sept | 664.25 | 23.05 | 7.45 | 1,37,500 | -2,500 | 45,000 |
| 13 Sept | 679.05 | 15.6 | -6.95 | 1,57,500 | 40,000 | 48,750 |
| 12 Sept | 669.50 | 22.55 | -1.00 | 6,250 | 1,250 | 10,000 |
| 11 Sept | 663.10 | 23.55 | 0.00 | 0 | 6,250 | 0 |
| 10 Sept | 665.85 | 23.55 | -18.65 | 8,750 | 5,000 | 7,500 |
| 9 Sept | 642.40 | 42.2 | 0.00 | 0 | 1,250 | 0 |
| 6 Sept | 647.65 | 42.2 | 3.75 | 1,250 | 0 | 1,250 |
| 5 Sept | 645.10 | 38.45 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 650.20 | 38.45 | -6.35 | 2,500 | -1,250 | 0 |
| 3 Sept | 654.20 | 44.8 | 0.00 | 0 | 1,250 | 0 |
| 2 Sept | 649.45 | 44.8 | -59.25 | 1,250 | 0 | 0 |
| 30 Aug | 650.30 | 104.05 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 650.90 | 104.05 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 656.10 | 104.05 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 661.40 | 104.05 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 656.90 | 104.05 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 650.25 | 104.05 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 657.60 | 104.05 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 646.75 | 104.05 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 625.30 | 104.05 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 633.25 | 104.05 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 644.20 | 104.05 | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 685 expiring on 26SEP2024
Delta for 685 PE is -
Historical price for 685 PE is as follows
On 18 Sept JUBLFOOD was trading at 675.65. The strike last trading price was 15.5, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -6250 which decreased total open position to 37500
On 17 Sept JUBLFOOD was trading at 675.45. The strike last trading price was 17.45, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 43750
On 16 Sept JUBLFOOD was trading at 664.25. The strike last trading price was 23.05, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 45000
On 13 Sept JUBLFOOD was trading at 679.05. The strike last trading price was 15.6, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 48750
On 12 Sept JUBLFOOD was trading at 669.50. The strike last trading price was 22.55, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 10000
On 11 Sept JUBLFOOD was trading at 663.10. The strike last trading price was 23.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 0
On 10 Sept JUBLFOOD was trading at 665.85. The strike last trading price was 23.55, which was -18.65 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 7500
On 9 Sept JUBLFOOD was trading at 642.40. The strike last trading price was 42.2, 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 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 42.2, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 38.45, 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 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 38.45, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 0
On 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 44.8, 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 44.8, which was -59.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 104.05, 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 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 104.05, 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 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 104.05, 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 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 104.05, 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 26 Aug JUBLFOOD was trading at 656.90. The strike last trading price was 104.05, 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 104.05, 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 104.05, 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 104.05, 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 104.05, 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 104.05, 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 104.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0