JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
18 Sep 2024 04:11 PM IST
| JUBLFOOD 695 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 675.65 | 4.55 | -0.10 | 4,95,000 | 28,750 | 3,25,000 | ||||
| 17 Sept | 675.45 | 4.65 | 1.30 | 7,58,750 | 1,12,500 | 2,96,250 | ||||
| 16 Sept | 664.25 | 3.35 | -2.90 | 6,42,500 | 35,000 | 1,83,750 | ||||
|
|
||||||||||
| 13 Sept | 679.05 | 6.25 | 0.90 | 5,45,000 | 98,750 | 1,50,000 | ||||
| 12 Sept | 669.50 | 5.35 | -0.05 | 86,250 | -3,750 | 52,500 | ||||
| 11 Sept | 663.10 | 5.4 | -0.60 | 66,250 | 1,250 | 57,500 | ||||
| 10 Sept | 665.85 | 6 | 3.30 | 1,22,500 | 36,250 | 56,250 | ||||
| 9 Sept | 642.40 | 2.7 | -1.30 | 10,000 | 1,250 | 20,000 | ||||
| 6 Sept | 647.65 | 4 | -1.10 | 21,250 | 3,750 | 5,000 | ||||
| 5 Sept | 645.10 | 5.1 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 650.20 | 5.1 | -3.10 | 6,250 | 1,250 | 2,500 | ||||
| 3 Sept | 654.20 | 8.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 649.45 | 8.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 650.30 | 8.2 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 650.90 | 8.2 | 0.00 | 0 | 1,250 | 0 | ||||
| 28 Aug | 656.10 | 8.2 | 3.35 | 1,250 | 0 | 0 | ||||
| 27 Aug | 661.40 | 4.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 656.90 | 4.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 650.25 | 4.85 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 657.60 | 4.85 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 646.75 | 4.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 625.30 | 4.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 633.25 | 4.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 644.20 | 4.85 | 0 | 0 | 0 | |||||
For Jubilant Foodworks Ltd - strike price 695 expiring on 26SEP2024
Delta for 695 CE is -
Historical price for 695 CE is as follows
On 18 Sept JUBLFOOD was trading at 675.65. The strike last trading price was 4.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 28750 which increased total open position to 325000
On 17 Sept JUBLFOOD was trading at 675.45. The strike last trading price was 4.65, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 112500 which increased total open position to 296250
On 16 Sept JUBLFOOD was trading at 664.25. The strike last trading price was 3.35, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 183750
On 13 Sept JUBLFOOD was trading at 679.05. The strike last trading price was 6.25, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 98750 which increased total open position to 150000
On 12 Sept JUBLFOOD was trading at 669.50. The strike last trading price was 5.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 52500
On 11 Sept JUBLFOOD was trading at 663.10. The strike last trading price was 5.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 57500
On 10 Sept JUBLFOOD was trading at 665.85. The strike last trading price was 6, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 36250 which increased total open position to 56250
On 9 Sept JUBLFOOD was trading at 642.40. The strike last trading price was 2.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 20000
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 4, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 5000
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 5.1, 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 5.1, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 2500
On 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 8.2, 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 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 8.2, 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 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 8.2, 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 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 8.2, 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 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 8.2, which was 3.35 higher 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 4.85, 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 26 Aug JUBLFOOD was trading at 656.90. The strike last trading price was 4.85, 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 4.85, 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 4.85, 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 4.85, 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 4.85, 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 4.85, 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 4.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| JUBLFOOD 695 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 675.65 | 25.6 | 0.90 | 1,250 | 0 | 5,000 |
| 17 Sept | 675.45 | 24.7 | -5.60 | 10,000 | 1,250 | 6,250 |
| 16 Sept | 664.25 | 30.3 | 7.05 | 2,500 | 0 | 5,000 |
| 13 Sept | 679.05 | 23.25 | -7.50 | 2,500 | 0 | 6,250 |
| 12 Sept | 669.50 | 30.75 | 0.05 | 1,250 | 0 | 6,250 |
| 11 Sept | 663.10 | 30.7 | -4.30 | 1,250 | 0 | 5,000 |
| 10 Sept | 665.85 | 35 | -11.45 | 7,500 | 0 | 2,500 |
| 9 Sept | 642.40 | 46.45 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 647.65 | 46.45 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 645.10 | 46.45 | 0.00 | 0 | 1,250 | 0 |
| 4 Sept | 650.20 | 46.45 | 0.05 | 1,250 | 0 | 1,250 |
| 3 Sept | 654.20 | 46.4 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 649.45 | 46.4 | 0.00 | 0 | 1,250 | 0 |
| 30 Aug | 650.30 | 46.4 | -66.45 | 1,250 | 0 | 0 |
| 29 Aug | 650.90 | 112.85 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 656.10 | 112.85 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 661.40 | 112.85 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 656.90 | 112.85 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 650.25 | 112.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 657.60 | 112.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 646.75 | 112.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 625.30 | 112.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 633.25 | 112.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 644.20 | 112.85 | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 695 expiring on 26SEP2024
Delta for 695 PE is -
Historical price for 695 PE is as follows
On 18 Sept JUBLFOOD was trading at 675.65. The strike last trading price was 25.6, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 17 Sept JUBLFOOD was trading at 675.45. The strike last trading price was 24.7, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 6250
On 16 Sept JUBLFOOD was trading at 664.25. The strike last trading price was 30.3, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 13 Sept JUBLFOOD was trading at 679.05. The strike last trading price was 23.25, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6250
On 12 Sept JUBLFOOD was trading at 669.50. The strike last trading price was 30.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6250
On 11 Sept JUBLFOOD was trading at 663.10. The strike last trading price was 30.7, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 10 Sept JUBLFOOD was trading at 665.85. The strike last trading price was 35, which was -11.45 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 46.45, 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 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 46.45, 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 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 46.45, 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 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 46.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 46.4, 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 46.4, 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 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 46.4, which was -66.45 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 112.85, 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 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 112.85, 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 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 112.85, 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 26 Aug JUBLFOOD was trading at 656.90. The strike last trading price was 112.85, 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 112.85, 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 112.85, 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 112.85, 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 112.85, 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 112.85, 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 112.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0