JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
18 Sep 2024 04:11 PM IST
| JUBLFOOD 700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 675.65 | 3.65 | -0.25 | 13,70,000 | -91,250 | 12,31,250 | ||||
| 17 Sept | 675.45 | 3.9 | 1.10 | 33,78,750 | -42,500 | 13,22,500 | ||||
| 16 Sept | 664.25 | 2.8 | -2.00 | 20,13,750 | 87,500 | 13,65,000 | ||||
| 13 Sept | 679.05 | 4.8 | 0.55 | 36,95,000 | -37,500 | 12,82,500 | ||||
| 12 Sept | 669.50 | 4.25 | 0.10 | 15,91,250 | 48,750 | 13,18,750 | ||||
| 11 Sept | 663.10 | 4.15 | -1.20 | 20,16,250 | -1,86,250 | 12,70,000 | ||||
| 10 Sept | 665.85 | 5.35 | 2.80 | 50,76,250 | 5,58,750 | 14,53,750 | ||||
|
|
||||||||||
| 9 Sept | 642.40 | 2.55 | -0.85 | 6,01,250 | -11,250 | 8,88,750 | ||||
| 6 Sept | 647.65 | 3.4 | 0.00 | 8,02,500 | 1,12,500 | 9,01,250 | ||||
| 5 Sept | 645.10 | 3.4 | -0.95 | 2,68,750 | 12,500 | 7,88,750 | ||||
| 4 Sept | 650.20 | 4.35 | -0.95 | 3,57,500 | 6,250 | 7,73,750 | ||||
| 3 Sept | 654.20 | 5.3 | 0.05 | 2,72,500 | 6,250 | 7,65,000 | ||||
| 2 Sept | 649.45 | 5.25 | -1.40 | 5,21,250 | 11,250 | 7,58,750 | ||||
| 30 Aug | 650.30 | 6.65 | -0.25 | 11,48,750 | 3,22,500 | 7,55,000 | ||||
| 29 Aug | 650.90 | 6.9 | -0.10 | 4,92,500 | -18,750 | 4,33,750 | ||||
| 28 Aug | 656.10 | 7 | -2.20 | 12,00,000 | 92,500 | 4,40,000 | ||||
| 27 Aug | 661.40 | 9.2 | 0.85 | 8,31,250 | 51,250 | 3,53,750 | ||||
| 26 Aug | 656.90 | 8.35 | 1.55 | 3,45,000 | 8,750 | 3,00,000 | ||||
| 23 Aug | 650.25 | 6.8 | -1.85 | 1,91,250 | 30,000 | 2,90,000 | ||||
| 22 Aug | 657.60 | 8.65 | 2.05 | 4,93,750 | 1,26,250 | 2,58,750 | ||||
| 21 Aug | 646.75 | 6.6 | 2.10 | 3,72,500 | 1,20,000 | 1,32,500 | ||||
| 20 Aug | 625.30 | 4.5 | 0.10 | 2,500 | 0 | 12,500 | ||||
| 19 Aug | 633.25 | 4.4 | -2.60 | 12,500 | 10,000 | 10,000 | ||||
| 13 Aug | 644.20 | 7 | 1,250 | 0 | 1,250 | |||||
For Jubilant Foodworks Ltd - strike price 700 expiring on 26SEP2024
Delta for 700 CE is -
Historical price for 700 CE is as follows
On 18 Sept JUBLFOOD was trading at 675.65. The strike last trading price was 3.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -91250 which decreased total open position to 1231250
On 17 Sept JUBLFOOD was trading at 675.45. The strike last trading price was 3.9, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -42500 which decreased total open position to 1322500
On 16 Sept JUBLFOOD was trading at 664.25. The strike last trading price was 2.8, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 87500 which increased total open position to 1365000
On 13 Sept JUBLFOOD was trading at 679.05. The strike last trading price was 4.8, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -37500 which decreased total open position to 1282500
On 12 Sept JUBLFOOD was trading at 669.50. The strike last trading price was 4.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 48750 which increased total open position to 1318750
On 11 Sept JUBLFOOD was trading at 663.10. The strike last trading price was 4.15, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -186250 which decreased total open position to 1270000
On 10 Sept JUBLFOOD was trading at 665.85. The strike last trading price was 5.35, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 558750 which increased total open position to 1453750
On 9 Sept JUBLFOOD was trading at 642.40. The strike last trading price was 2.55, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 888750
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 3.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 112500 which increased total open position to 901250
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 3.4, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 788750
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 4.35, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 773750
On 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 5.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 765000
On 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 5.25, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 758750
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 6.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 322500 which increased total open position to 755000
On 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 6.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -18750 which decreased total open position to 433750
On 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 7, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 92500 which increased total open position to 440000
On 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 9.2, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 51250 which increased total open position to 353750
On 26 Aug JUBLFOOD was trading at 656.90. The strike last trading price was 8.35, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 300000
On 23 Aug JUBLFOOD was trading at 650.25. The strike last trading price was 6.8, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 290000
On 22 Aug JUBLFOOD was trading at 657.60. The strike last trading price was 8.65, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 126250 which increased total open position to 258750
On 21 Aug JUBLFOOD was trading at 646.75. The strike last trading price was 6.6, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 132500
On 20 Aug JUBLFOOD was trading at 625.30. The strike last trading price was 4.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12500
On 19 Aug JUBLFOOD was trading at 633.25. The strike last trading price was 4.4, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 10000
On 13 Aug JUBLFOOD was trading at 644.20. The strike last trading price was 7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
| JUBLFOOD 700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 675.65 | 26.05 | -2.40 | 2,30,000 | 13,750 | 88,750 |
| 17 Sept | 675.45 | 28.45 | -7.25 | 3,41,250 | -41,250 | 75,000 |
| 16 Sept | 664.25 | 35.7 | 9.90 | 32,500 | -2,500 | 1,17,500 |
| 13 Sept | 679.05 | 25.8 | -7.15 | 2,71,250 | 80,000 | 1,12,500 |
| 12 Sept | 669.50 | 32.95 | -7.25 | 21,250 | 5,000 | 33,750 |
| 11 Sept | 663.10 | 40.2 | 1.65 | 5,000 | 2,500 | 28,750 |
| 10 Sept | 665.85 | 38.55 | -21.95 | 27,500 | 11,250 | 27,500 |
| 9 Sept | 642.40 | 60.5 | 11.00 | 8,750 | 0 | 16,250 |
| 6 Sept | 647.65 | 49.5 | -2.50 | 2,500 | 0 | 17,500 |
| 5 Sept | 645.10 | 52 | 0.00 | 0 | -1,250 | 0 |
| 4 Sept | 650.20 | 52 | 3.70 | 3,750 | 0 | 18,750 |
| 3 Sept | 654.20 | 48.3 | -3.55 | 6,250 | 1,250 | 18,750 |
| 2 Sept | 649.45 | 51.85 | 0.90 | 5,000 | 2,500 | 20,000 |
| 30 Aug | 650.30 | 50.95 | -2.55 | 6,250 | 0 | 16,250 |
| 29 Aug | 650.90 | 53.5 | 3.65 | 2,500 | 1,250 | 17,500 |
| 28 Aug | 656.10 | 49.85 | 2.90 | 15,000 | 1,250 | 15,000 |
| 27 Aug | 661.40 | 46.95 | -3.10 | 3,750 | 2,500 | 13,750 |
| 26 Aug | 656.90 | 50.05 | -10.95 | 10,000 | 7,500 | 11,250 |
| 23 Aug | 650.25 | 61 | 1.00 | 3,750 | 0 | 2,500 |
| 22 Aug | 657.60 | 60 | -1.85 | 1,250 | 0 | 1,250 |
| 21 Aug | 646.75 | 61.85 | -78.25 | 1,250 | 0 | 0 |
| 20 Aug | 625.30 | 140.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 633.25 | 140.1 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 644.20 | 140.1 | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 700 expiring on 26SEP2024
Delta for 700 PE is -
Historical price for 700 PE is as follows
On 18 Sept JUBLFOOD was trading at 675.65. The strike last trading price was 26.05, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 88750
On 17 Sept JUBLFOOD was trading at 675.45. The strike last trading price was 28.45, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by -41250 which decreased total open position to 75000
On 16 Sept JUBLFOOD was trading at 664.25. The strike last trading price was 35.7, which was 9.90 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 117500
On 13 Sept JUBLFOOD was trading at 679.05. The strike last trading price was 25.8, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 112500
On 12 Sept JUBLFOOD was trading at 669.50. The strike last trading price was 32.95, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 33750
On 11 Sept JUBLFOOD was trading at 663.10. The strike last trading price was 40.2, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 28750
On 10 Sept JUBLFOOD was trading at 665.85. The strike last trading price was 38.55, which was -21.95 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 27500
On 9 Sept JUBLFOOD was trading at 642.40. The strike last trading price was 60.5, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16250
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 49.5, which was -2.50 lower 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 52, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 0
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 52, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18750
On 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 48.3, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 18750
On 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 51.85, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 20000
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 50.95, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16250
On 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 53.5, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 17500
On 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 49.85, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 15000
On 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 46.95, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 13750
On 26 Aug JUBLFOOD was trading at 656.90. The strike last trading price was 50.05, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 11250
On 23 Aug JUBLFOOD was trading at 650.25. The strike last trading price was 61, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 22 Aug JUBLFOOD was trading at 657.60. The strike last trading price was 60, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 21 Aug JUBLFOOD was trading at 646.75. The strike last trading price was 61.85, which was -78.25 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 140.1, 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 19 Aug JUBLFOOD was trading at 633.25. The strike last trading price was 140.1, 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 13 Aug JUBLFOOD was trading at 644.20. The strike last trading price was 140.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0