JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
20 Sep 2024 04:11 PM IST
| JUBLFOOD 690 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 703.40 | 14.05 | 0.20 | 18,95,000 | -1,73,750 | 5,06,250 | ||||
| 19 Sept | 695.45 | 13.85 | 8.30 | 69,85,000 | 1,15,000 | 6,46,250 | ||||
| 18 Sept | 675.65 | 5.55 | -0.35 | 9,56,250 | -20,000 | 5,31,250 | ||||
| 17 Sept | 675.45 | 5.9 | 1.65 | 25,28,750 | 72,500 | 5,52,500 | ||||
| 16 Sept | 664.25 | 4.25 | -3.35 | 15,46,250 | 85,000 | 4,85,000 | ||||
| 13 Sept | 679.05 | 7.6 | 1.45 | 22,38,750 | 1,85,000 | 4,02,500 | ||||
| 12 Sept | 669.50 | 6.15 | 0.35 | 5,27,500 | 48,750 | 2,17,500 | ||||
| 11 Sept | 663.10 | 5.8 | -1.45 | 5,98,750 | -7,500 | 1,68,750 | ||||
| 10 Sept | 665.85 | 7.25 | 3.75 | 6,98,750 | 30,000 | 1,76,250 | ||||
| 9 Sept | 642.40 | 3.5 | -1.45 | 1,31,250 | 23,750 | 1,48,750 | ||||
| 6 Sept | 647.65 | 4.95 | 0.25 | 2,42,500 | -6,250 | 1,26,250 | ||||
| 5 Sept | 645.10 | 4.7 | -1.50 | 72,500 | 1,250 | 1,33,750 | ||||
| 4 Sept | 650.20 | 6.2 | -1.35 | 96,250 | 25,000 | 1,33,750 | ||||
| 3 Sept | 654.20 | 7.55 | 0.10 | 47,500 | 5,000 | 1,08,750 | ||||
| 2 Sept | 649.45 | 7.45 | -0.95 | 1,07,500 | 10,000 | 1,03,750 | ||||
| 30 Aug | 650.30 | 8.4 | -0.05 | 1,08,750 | 35,000 | 93,750 | ||||
| 29 Aug | 650.90 | 8.45 | -1.60 | 76,250 | 13,750 | 58,750 | ||||
|
|
||||||||||
| 28 Aug | 656.10 | 10.05 | -1.90 | 1,02,500 | 11,250 | 43,750 | ||||
| 27 Aug | 661.40 | 11.95 | 1.20 | 46,250 | 11,250 | 31,250 | ||||
| 26 Aug | 656.90 | 10.75 | 4.75 | 20,000 | 18,750 | 18,750 | ||||
| 23 Aug | 650.25 | 6 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 657.60 | 6 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 646.75 | 6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 625.30 | 6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 633.25 | 6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 644.20 | 6 | 0 | 0 | 0 | |||||
For Jubilant Foodworks Ltd - strike price 690 expiring on 26SEP2024
Delta for 690 CE is -
Historical price for 690 CE is as follows
On 20 Sept JUBLFOOD was trading at 703.40. The strike last trading price was 14.05, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -173750 which decreased total open position to 506250
On 19 Sept JUBLFOOD was trading at 695.45. The strike last trading price was 13.85, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by 115000 which increased total open position to 646250
On 18 Sept JUBLFOOD was trading at 675.65. The strike last trading price was 5.55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 531250
On 17 Sept JUBLFOOD was trading at 675.45. The strike last trading price was 5.9, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 72500 which increased total open position to 552500
On 16 Sept JUBLFOOD was trading at 664.25. The strike last trading price was 4.25, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 485000
On 13 Sept JUBLFOOD was trading at 679.05. The strike last trading price was 7.6, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 185000 which increased total open position to 402500
On 12 Sept JUBLFOOD was trading at 669.50. The strike last trading price was 6.15, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 48750 which increased total open position to 217500
On 11 Sept JUBLFOOD was trading at 663.10. The strike last trading price was 5.8, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 168750
On 10 Sept JUBLFOOD was trading at 665.85. The strike last trading price was 7.25, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 176250
On 9 Sept JUBLFOOD was trading at 642.40. The strike last trading price was 3.5, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 23750 which increased total open position to 148750
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 4.95, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -6250 which decreased total open position to 126250
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 4.7, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 133750
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 6.2, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 133750
On 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 7.55, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 108750
On 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 7.45, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 103750
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 8.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 93750
On 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 8.45, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 58750
On 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 10.05, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 43750
On 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 11.95, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 31250
On 26 Aug JUBLFOOD was trading at 656.90. The strike last trading price was 10.75, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 18750
On 23 Aug JUBLFOOD was trading at 650.25. The strike last trading price was 6, 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 6, 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 6, 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 6, 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 6, 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 6, 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 690 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 703.40 | 3.25 | -4.15 | 25,23,750 | 1,36,250 | 3,78,750 |
| 19 Sept | 695.45 | 7.4 | -11.55 | 12,82,500 | 2,21,250 | 2,46,250 |
| 18 Sept | 675.65 | 18.95 | -2.00 | 67,500 | -5,000 | 26,250 |
| 17 Sept | 675.45 | 20.95 | -5.35 | 1,23,750 | 10,000 | 33,750 |
| 16 Sept | 664.25 | 26.3 | 8.10 | 56,250 | -6,250 | 25,000 |
| 13 Sept | 679.05 | 18.2 | -6.80 | 1,42,500 | 26,250 | 30,000 |
| 12 Sept | 669.50 | 25 | -5.00 | 2,500 | 0 | 2,500 |
| 11 Sept | 663.10 | 30 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 665.85 | 30 | -14.85 | 7,500 | 0 | 2,500 |
| 9 Sept | 642.40 | 44.85 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 647.65 | 44.85 | -0.05 | 1,250 | 0 | 2,500 |
| 5 Sept | 645.10 | 44.9 | -0.35 | 1,250 | 0 | 3,750 |
| 4 Sept | 650.20 | 45.25 | 3.85 | 1,250 | 0 | 2,500 |
| 3 Sept | 654.20 | 41.4 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 649.45 | 41.4 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 650.30 | 41.4 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 650.90 | 41.4 | 0.00 | 0 | 2,500 | 0 |
| 28 Aug | 656.10 | 41.4 | -89.80 | 7,500 | 3,750 | 3,750 |
| 27 Aug | 661.40 | 131.2 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 656.90 | 131.2 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 650.25 | 131.2 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 657.60 | 131.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 646.75 | 131.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 625.30 | 131.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 633.25 | 131.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 644.20 | 131.2 | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 690 expiring on 26SEP2024
Delta for 690 PE is -
Historical price for 690 PE is as follows
On 20 Sept JUBLFOOD was trading at 703.40. The strike last trading price was 3.25, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 136250 which increased total open position to 378750
On 19 Sept JUBLFOOD was trading at 695.45. The strike last trading price was 7.4, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by 221250 which increased total open position to 246250
On 18 Sept JUBLFOOD was trading at 675.65. The strike last trading price was 18.95, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 26250
On 17 Sept JUBLFOOD was trading at 675.45. The strike last trading price was 20.95, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 33750
On 16 Sept JUBLFOOD was trading at 664.25. The strike last trading price was 26.3, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by -6250 which decreased total open position to 25000
On 13 Sept JUBLFOOD was trading at 679.05. The strike last trading price was 18.2, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 30000
On 12 Sept JUBLFOOD was trading at 669.50. The strike last trading price was 25, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 11 Sept JUBLFOOD was trading at 663.10. The strike last trading price was 30, 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 10 Sept JUBLFOOD was trading at 665.85. The strike last trading price was 30, which was -14.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 9 Sept JUBLFOOD was trading at 642.40. The strike last trading price was 44.85, 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 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 44.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 44.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3750
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 45.25, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 41.4, 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 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 41.4, 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 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 41.4, 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 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 41.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 0
On 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 41.4, which was -89.80 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 3750
On 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 131.2, 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 131.2, 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 131.2, 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 131.2, 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 131.2, 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 131.2, 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 131.2, 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 131.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0