JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
13 Mar 2025 04:11 PM IST
| JUBLFOOD 27MAR2025 700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.06
Theta: -0.09
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 596.35 | 0.35 | -0.35 | 39.23 | 343 | -46 | 1,028 | |||
| 12 Mar | 602.95 | 0.7 | -0.4 | 39.33 | 330 | 30 | 1,074 | |||
| 11 Mar | 613.00 | 1.15 | 0.15 | 37.32 | 411 | 86 | 1,043 | |||
| 10 Mar | 601.30 | 0.9 | -0.3 | 41.04 | 352 | -40 | 957 | |||
| 7 Mar | 602.80 | 1.2 | -0.6 | 37.43 | 648 | 144 | 997 | |||
| 6 Mar | 609.45 | 1.75 | -1.25 | 37.13 | 704 | 126 | 852 | |||
| 5 Mar | 621.35 | 2.75 | 0.3 | 36.64 | 549 | 83 | 805 | |||
| 4 Mar | 610.25 | 2.45 | -2.15 | 38.25 | 533 | 121 | 726 | |||
| 3 Mar | 633.35 | 4.65 | 0 | 35.69 | 889 | -3 | 601 | |||
| 28 Feb | 626.10 | 4.55 | -10.05 | 36.50 | 1,784 | 166 | 603 | |||
| 27 Feb | 670.90 | 14.1 | -3.65 | 32.48 | 1,485 | 152 | 437 | |||
| 26 Feb | 679.65 | 17.7 | 1.65 | 30.04 | 403 | 15 | 285 | |||
| 25 Feb | 680.95 | 17.7 | 1.65 | 30.04 | 403 | 15 | 285 | |||
| 24 Feb | 674.75 | 15.9 | -7.65 | 31.32 | 451 | 93 | 272 | |||
| 21 Feb | 692.35 | 24.25 | -10.25 | 29.01 | 303 | 44 | 181 | |||
| 20 Feb | 713.40 | 34.5 | 2.45 | 27.90 | 45 | 2 | 137 | |||
| 19 Feb | 709.45 | 32.6 | 7.05 | 26.40 | 105 | 8 | 134 | |||
| 18 Feb | 693.05 | 24.5 | 1.6 | 29.00 | 157 | 87 | 127 | |||
| 17 Feb | 681.65 | 23.25 | 3.6 | 32.00 | 35 | 3 | 40 | |||
| 14 Feb | 669.30 | 19.65 | 2.25 | 32.09 | 20 | 5 | 37 | |||
| 13 Feb | 662.10 | 17.6 | 4.7 | 32.88 | 90 | 17 | 34 | |||
| 12 Feb | 641.00 | 12 | -45.9 | 36.99 | 23 | 17 | 17 | |||
| 11 Feb | 661.30 | 57.9 | 0 | 3.64 | 0 | 0 | 0 | |||
| 10 Feb | 677.80 | 57.9 | 0 | 1.53 | 0 | 0 | 0 | |||
| 7 Feb | 688.40 | 57.9 | 0 | 0.22 | 0 | 0 | 0 | |||
| 6 Feb | 694.05 | 57.9 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 725.05 | 57.9 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 724.30 | 57.9 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 729.40 | 57.9 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 739.80 | 57.9 | 0 | - | 0 | 0 | 0 | |||
| 31 Jan | 703.90 | 57.9 | 0 | - | 0 | 0 | 0 | |||
| 30 Jan | 688.95 | 57.9 | 0 | 0.11 | 0 | 0 | 0 | |||
| 29 Jan | 688.30 | 57.9 | 0 | 1.81 | 0 | 0 | 0 | |||
| 28 Jan | 666.25 | 57.9 | 0 | 2.34 | 0 | 0 | 0 | |||
| 27 Jan | 638.65 | 57.9 | 0 | 5.27 | 0 | 0 | 0 | |||
| 24 Jan | 671.00 | 57.9 | 0 | 1.75 | 0 | 0 | 0 | |||
| 23 Jan | 687.70 | 57.9 | 0.00 | 0.29 | 0 | 0 | 0 | |||
| 22 Jan | 664.65 | 57.9 | 0.00 | 2.35 | 0 | 0 | 0 | |||
| 21 Jan | 673.40 | 57.9 | 0.00 | 1.42 | 0 | 0 | 0 | |||
| 20 Jan | 694.55 | 57.9 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Jan | 692.70 | 57.9 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Jan | 689.60 | 57.9 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Jan | 700.00 | 57.9 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Jan | 708.90 | 57.9 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Jan | 706.60 | 57.9 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Jan | 737.00 | 57.9 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Jan | 745.60 | 57.9 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 8 Jan | 750.40 | 57.9 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Jan | 759.25 | 57.9 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Jan | 766.60 | 57.9 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Jan | 759.10 | 57.9 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Jan | 756.15 | 57.9 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Jan | 739.20 | 57.9 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Dec | 718.10 | 57.9 | 57.90 | - | 0 | 0 | 0 | |||
| 30 Dec | 718.75 | 0 | - | 0 | 0 | 0 | ||||
For Jubilant Foodworks Ltd - strike price 700 expiring on 27MAR2025
Delta for 700 CE is 0.02
Historical price for 700 CE is as follows
On 13 Mar JUBLFOOD was trading at 596.35. The strike last trading price was 0.35, which was -0.35 lower than the previous day. The implied volatity was 39.23, the open interest changed by -46 which decreased total open position to 1028
On 12 Mar JUBLFOOD was trading at 602.95. The strike last trading price was 0.7, which was -0.4 lower than the previous day. The implied volatity was 39.33, the open interest changed by 30 which increased total open position to 1074
On 11 Mar JUBLFOOD was trading at 613.00. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was 37.32, the open interest changed by 86 which increased total open position to 1043
On 10 Mar JUBLFOOD was trading at 601.30. The strike last trading price was 0.9, which was -0.3 lower than the previous day. The implied volatity was 41.04, the open interest changed by -40 which decreased total open position to 957
On 7 Mar JUBLFOOD was trading at 602.80. The strike last trading price was 1.2, which was -0.6 lower than the previous day. The implied volatity was 37.43, the open interest changed by 144 which increased total open position to 997
On 6 Mar JUBLFOOD was trading at 609.45. The strike last trading price was 1.75, which was -1.25 lower than the previous day. The implied volatity was 37.13, the open interest changed by 126 which increased total open position to 852
On 5 Mar JUBLFOOD was trading at 621.35. The strike last trading price was 2.75, which was 0.3 higher than the previous day. The implied volatity was 36.64, the open interest changed by 83 which increased total open position to 805
On 4 Mar JUBLFOOD was trading at 610.25. The strike last trading price was 2.45, which was -2.15 lower than the previous day. The implied volatity was 38.25, the open interest changed by 121 which increased total open position to 726
On 3 Mar JUBLFOOD was trading at 633.35. The strike last trading price was 4.65, which was 0 lower than the previous day. The implied volatity was 35.69, the open interest changed by -3 which decreased total open position to 601
On 28 Feb JUBLFOOD was trading at 626.10. The strike last trading price was 4.55, which was -10.05 lower than the previous day. The implied volatity was 36.50, the open interest changed by 166 which increased total open position to 603
On 27 Feb JUBLFOOD was trading at 670.90. The strike last trading price was 14.1, which was -3.65 lower than the previous day. The implied volatity was 32.48, the open interest changed by 152 which increased total open position to 437
On 26 Feb JUBLFOOD was trading at 679.65. The strike last trading price was 17.7, which was 1.65 higher than the previous day. The implied volatity was 30.04, the open interest changed by 15 which increased total open position to 285
On 25 Feb JUBLFOOD was trading at 680.95. The strike last trading price was 17.7, which was 1.65 higher than the previous day. The implied volatity was 30.04, the open interest changed by 15 which increased total open position to 285
On 24 Feb JUBLFOOD was trading at 674.75. The strike last trading price was 15.9, which was -7.65 lower than the previous day. The implied volatity was 31.32, the open interest changed by 93 which increased total open position to 272
On 21 Feb JUBLFOOD was trading at 692.35. The strike last trading price was 24.25, which was -10.25 lower than the previous day. The implied volatity was 29.01, the open interest changed by 44 which increased total open position to 181
On 20 Feb JUBLFOOD was trading at 713.40. The strike last trading price was 34.5, which was 2.45 higher than the previous day. The implied volatity was 27.90, the open interest changed by 2 which increased total open position to 137
On 19 Feb JUBLFOOD was trading at 709.45. The strike last trading price was 32.6, which was 7.05 higher than the previous day. The implied volatity was 26.40, the open interest changed by 8 which increased total open position to 134
On 18 Feb JUBLFOOD was trading at 693.05. The strike last trading price was 24.5, which was 1.6 higher than the previous day. The implied volatity was 29.00, the open interest changed by 87 which increased total open position to 127
On 17 Feb JUBLFOOD was trading at 681.65. The strike last trading price was 23.25, which was 3.6 higher than the previous day. The implied volatity was 32.00, the open interest changed by 3 which increased total open position to 40
On 14 Feb JUBLFOOD was trading at 669.30. The strike last trading price was 19.65, which was 2.25 higher than the previous day. The implied volatity was 32.09, the open interest changed by 5 which increased total open position to 37
On 13 Feb JUBLFOOD was trading at 662.10. The strike last trading price was 17.6, which was 4.7 higher than the previous day. The implied volatity was 32.88, the open interest changed by 17 which increased total open position to 34
On 12 Feb JUBLFOOD was trading at 641.00. The strike last trading price was 12, which was -45.9 lower than the previous day. The implied volatity was 36.99, the open interest changed by 17 which increased total open position to 17
On 11 Feb JUBLFOOD was trading at 661.30. The strike last trading price was 57.9, which was 0 lower than the previous day. The implied volatity was 3.64, the open interest changed by 0 which decreased total open position to 0
On 10 Feb JUBLFOOD was trading at 677.80. The strike last trading price was 57.9, which was 0 lower than the previous day. The implied volatity was 1.53, the open interest changed by 0 which decreased total open position to 0
On 7 Feb JUBLFOOD was trading at 688.40. The strike last trading price was 57.9, which was 0 lower than the previous day. The implied volatity was 0.22, the open interest changed by 0 which decreased total open position to 0
On 6 Feb JUBLFOOD was trading at 694.05. The strike last trading price was 57.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb JUBLFOOD was trading at 725.05. The strike last trading price was 57.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb JUBLFOOD was trading at 724.30. The strike last trading price was 57.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb JUBLFOOD was trading at 729.40. The strike last trading price was 57.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb JUBLFOOD was trading at 739.80. The strike last trading price was 57.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jan JUBLFOOD was trading at 703.90. The strike last trading price was 57.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan JUBLFOOD was trading at 688.95. The strike last trading price was 57.9, which was 0 lower than the previous day. The implied volatity was 0.11, the open interest changed by 0 which decreased total open position to 0
On 29 Jan JUBLFOOD was trading at 688.30. The strike last trading price was 57.9, which was 0 lower than the previous day. The implied volatity was 1.81, the open interest changed by 0 which decreased total open position to 0
On 28 Jan JUBLFOOD was trading at 666.25. The strike last trading price was 57.9, which was 0 lower than the previous day. The implied volatity was 2.34, the open interest changed by 0 which decreased total open position to 0
On 27 Jan JUBLFOOD was trading at 638.65. The strike last trading price was 57.9, which was 0 lower than the previous day. The implied volatity was 5.27, the open interest changed by 0 which decreased total open position to 0
On 24 Jan JUBLFOOD was trading at 671.00. The strike last trading price was 57.9, which was 0 lower than the previous day. The implied volatity was 1.75, the open interest changed by 0 which decreased total open position to 0
On 23 Jan JUBLFOOD was trading at 687.70. The strike last trading price was 57.9, which was 0.00 lower than the previous day. The implied volatity was 0.29, the open interest changed by 0 which decreased total open position to 0
On 22 Jan JUBLFOOD was trading at 664.65. The strike last trading price was 57.9, which was 0.00 lower than the previous day. The implied volatity was 2.35, the open interest changed by 0 which decreased total open position to 0
On 21 Jan JUBLFOOD was trading at 673.40. The strike last trading price was 57.9, which was 0.00 lower than the previous day. The implied volatity was 1.42, the open interest changed by 0 which decreased total open position to 0
On 20 Jan JUBLFOOD was trading at 694.55. The strike last trading price was 57.9, 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 17 Jan JUBLFOOD was trading at 692.70. The strike last trading price was 57.9, 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 16 Jan JUBLFOOD was trading at 689.60. The strike last trading price was 57.9, 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 15 Jan JUBLFOOD was trading at 700.00. The strike last trading price was 57.9, 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 14 Jan JUBLFOOD was trading at 708.90. The strike last trading price was 57.9, 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 Jan JUBLFOOD was trading at 706.60. The strike last trading price was 57.9, 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 10 Jan JUBLFOOD was trading at 737.00. The strike last trading price was 57.9, 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 9 Jan JUBLFOOD was trading at 745.60. The strike last trading price was 57.9, 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 8 Jan JUBLFOOD was trading at 750.40. The strike last trading price was 57.9, 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 7 Jan JUBLFOOD was trading at 759.25. The strike last trading price was 57.9, 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 6 Jan JUBLFOOD was trading at 766.60. The strike last trading price was 57.9, 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 3 Jan JUBLFOOD was trading at 759.10. The strike last trading price was 57.9, 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 2 Jan JUBLFOOD was trading at 756.15. The strike last trading price was 57.9, 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 1 Jan JUBLFOOD was trading at 739.20. The strike last trading price was 57.9, 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 31 Dec JUBLFOOD was trading at 718.10. The strike last trading price was 57.9, which was 57.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec JUBLFOOD was trading at 718.75. The strike last trading price was 0, 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 27MAR2025 700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 596.35 | 100 | 0 | 0.00 | 0 | -14 | 0 |
| 12 Mar | 602.95 | 100 | 10.9 | 64.94 | 17 | -14 | 277 |
| 11 Mar | 613.00 | 89.1 | -5.55 | 59.29 | 49 | -34 | 293 |
| 10 Mar | 601.30 | 94.65 | -3.35 | - | 30 | 0 | 324 |
| 7 Mar | 602.80 | 98 | 8.65 | 52.74 | 9 | 1 | 324 |
| 6 Mar | 609.45 | 89.35 | 12.4 | 42.46 | 7 | 1 | 323 |
| 5 Mar | 621.35 | 76.95 | -6.65 | 27.37 | 6 | 3 | 321 |
| 4 Mar | 610.25 | 83.6 | -6.4 | - | 28 | 12 | 318 |
| 3 Mar | 633.35 | 90 | 14.55 | 77.31 | 27 | 17 | 306 |
| 28 Feb | 626.10 | 74.8 | 35.4 | 33.44 | 84 | 7 | 290 |
| 27 Feb | 670.90 | 40.25 | 7.75 | 34.63 | 159 | 14 | 283 |
| 26 Feb | 679.65 | 33.2 | -3.3 | 33.33 | 45 | -11 | 269 |
| 25 Feb | 680.95 | 33.2 | -3.3 | 33.33 | 45 | -11 | 269 |
| 24 Feb | 674.75 | 36.55 | 9.5 | 31.28 | 281 | 65 | 281 |
| 21 Feb | 692.35 | 26.55 | 8.25 | 31.19 | 161 | 20 | 215 |
| 20 Feb | 713.40 | 18.25 | -2.7 | 30.47 | 66 | 30 | 194 |
| 19 Feb | 709.45 | 20.5 | -6.75 | 32.02 | 62 | 29 | 163 |
| 18 Feb | 693.05 | 27.85 | -12.55 | 30.55 | 168 | 114 | 132 |
| 17 Feb | 681.65 | 40.4 | -13.75 | 39.31 | 3 | 2 | 18 |
| 14 Feb | 669.30 | 54.15 | 10.65 | 46.63 | 3 | 1 | 15 |
| 13 Feb | 662.10 | 43.5 | -22.5 | 28.47 | 12 | 0 | 10 |
| 12 Feb | 641.00 | 66 | 13 | 29.81 | 5 | 0 | 7 |
| 11 Feb | 661.30 | 53 | 6 | 38.74 | 3 | 0 | 7 |
| 10 Feb | 677.80 | 47 | 6 | 43.09 | 2 | 1 | 7 |
| 7 Feb | 688.40 | 41 | 0.75 | 40.32 | 11 | -5 | 11 |
| 6 Feb | 694.05 | 40.25 | 14.75 | 41.44 | 7 | 2 | 14 |
| 5 Feb | 725.05 | 25.5 | -15.85 | 38.36 | 21 | 10 | 10 |
| 4 Feb | 724.30 | 41.35 | 0 | 3.42 | 0 | 0 | 0 |
| 3 Feb | 729.40 | 41.35 | 0 | 4.11 | 0 | 0 | 0 |
| 1 Feb | 739.80 | 41.35 | 0 | 4.95 | 0 | 0 | 0 |
| 31 Jan | 703.90 | 41.35 | 0 | 1.54 | 0 | 0 | 0 |
| 30 Jan | 688.95 | 41.35 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 688.30 | 41.35 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 666.25 | 41.35 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 638.65 | 41.35 | 0 | - | 0 | 0 | 0 |
| 24 Jan | 671.00 | 41.35 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 687.70 | 41.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Jan | 664.65 | 41.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Jan | 673.40 | 41.35 | 0.00 | - | 0 | 0 | 0 |
| 20 Jan | 694.55 | 41.35 | 0.00 | 0.64 | 0 | 0 | 0 |
| 17 Jan | 692.70 | 41.35 | 0.00 | 0.59 | 0 | 0 | 0 |
| 16 Jan | 689.60 | 41.35 | 0.00 | 0.29 | 0 | 0 | 0 |
| 15 Jan | 700.00 | 41.35 | 0.00 | 1.41 | 0 | 0 | 0 |
| 14 Jan | 708.90 | 41.35 | 0.00 | 2.01 | 0 | 0 | 0 |
| 13 Jan | 706.60 | 41.35 | 0.00 | 1.89 | 0 | 0 | 0 |
| 10 Jan | 737.00 | 41.35 | 0.00 | 4.27 | 0 | 0 | 0 |
| 9 Jan | 745.60 | 41.35 | 0.00 | 5.06 | 0 | 0 | 0 |
| 8 Jan | 750.40 | 41.35 | 0.00 | 5.32 | 0 | 0 | 0 |
| 7 Jan | 759.25 | 41.35 | 41.35 | 6.01 | 0 | 0 | 0 |
| 6 Jan | 766.60 | 0 | 0.00 | 6.58 | 0 | 0 | 0 |
| 3 Jan | 759.10 | 0 | 0.00 | 5.89 | 0 | 0 | 0 |
| 2 Jan | 756.15 | 0 | 0.00 | 5.70 | 0 | 0 | 0 |
| 1 Jan | 739.20 | 0 | 0.00 | 4.45 | 0 | 0 | 0 |
| 31 Dec | 718.10 | 0 | 0.00 | 2.82 | 0 | 0 | 0 |
| 30 Dec | 718.75 | 0 | 2.90 | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 700 expiring on 27MAR2025
Delta for 700 PE is 0.00
Historical price for 700 PE is as follows
On 13 Mar JUBLFOOD was trading at 596.35. The strike last trading price was 100, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -14 which decreased total open position to 0
On 12 Mar JUBLFOOD was trading at 602.95. The strike last trading price was 100, which was 10.9 higher than the previous day. The implied volatity was 64.94, the open interest changed by -14 which decreased total open position to 277
On 11 Mar JUBLFOOD was trading at 613.00. The strike last trading price was 89.1, which was -5.55 lower than the previous day. The implied volatity was 59.29, the open interest changed by -34 which decreased total open position to 293
On 10 Mar JUBLFOOD was trading at 601.30. The strike last trading price was 94.65, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 324
On 7 Mar JUBLFOOD was trading at 602.80. The strike last trading price was 98, which was 8.65 higher than the previous day. The implied volatity was 52.74, the open interest changed by 1 which increased total open position to 324
On 6 Mar JUBLFOOD was trading at 609.45. The strike last trading price was 89.35, which was 12.4 higher than the previous day. The implied volatity was 42.46, the open interest changed by 1 which increased total open position to 323
On 5 Mar JUBLFOOD was trading at 621.35. The strike last trading price was 76.95, which was -6.65 lower than the previous day. The implied volatity was 27.37, the open interest changed by 3 which increased total open position to 321
On 4 Mar JUBLFOOD was trading at 610.25. The strike last trading price was 83.6, which was -6.4 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 318
On 3 Mar JUBLFOOD was trading at 633.35. The strike last trading price was 90, which was 14.55 higher than the previous day. The implied volatity was 77.31, the open interest changed by 17 which increased total open position to 306
On 28 Feb JUBLFOOD was trading at 626.10. The strike last trading price was 74.8, which was 35.4 higher than the previous day. The implied volatity was 33.44, the open interest changed by 7 which increased total open position to 290
On 27 Feb JUBLFOOD was trading at 670.90. The strike last trading price was 40.25, which was 7.75 higher than the previous day. The implied volatity was 34.63, the open interest changed by 14 which increased total open position to 283
On 26 Feb JUBLFOOD was trading at 679.65. The strike last trading price was 33.2, which was -3.3 lower than the previous day. The implied volatity was 33.33, the open interest changed by -11 which decreased total open position to 269
On 25 Feb JUBLFOOD was trading at 680.95. The strike last trading price was 33.2, which was -3.3 lower than the previous day. The implied volatity was 33.33, the open interest changed by -11 which decreased total open position to 269
On 24 Feb JUBLFOOD was trading at 674.75. The strike last trading price was 36.55, which was 9.5 higher than the previous day. The implied volatity was 31.28, the open interest changed by 65 which increased total open position to 281
On 21 Feb JUBLFOOD was trading at 692.35. The strike last trading price was 26.55, which was 8.25 higher than the previous day. The implied volatity was 31.19, the open interest changed by 20 which increased total open position to 215
On 20 Feb JUBLFOOD was trading at 713.40. The strike last trading price was 18.25, which was -2.7 lower than the previous day. The implied volatity was 30.47, the open interest changed by 30 which increased total open position to 194
On 19 Feb JUBLFOOD was trading at 709.45. The strike last trading price was 20.5, which was -6.75 lower than the previous day. The implied volatity was 32.02, the open interest changed by 29 which increased total open position to 163
On 18 Feb JUBLFOOD was trading at 693.05. The strike last trading price was 27.85, which was -12.55 lower than the previous day. The implied volatity was 30.55, the open interest changed by 114 which increased total open position to 132
On 17 Feb JUBLFOOD was trading at 681.65. The strike last trading price was 40.4, which was -13.75 lower than the previous day. The implied volatity was 39.31, the open interest changed by 2 which increased total open position to 18
On 14 Feb JUBLFOOD was trading at 669.30. The strike last trading price was 54.15, which was 10.65 higher than the previous day. The implied volatity was 46.63, the open interest changed by 1 which increased total open position to 15
On 13 Feb JUBLFOOD was trading at 662.10. The strike last trading price was 43.5, which was -22.5 lower than the previous day. The implied volatity was 28.47, the open interest changed by 0 which decreased total open position to 10
On 12 Feb JUBLFOOD was trading at 641.00. The strike last trading price was 66, which was 13 higher than the previous day. The implied volatity was 29.81, the open interest changed by 0 which decreased total open position to 7
On 11 Feb JUBLFOOD was trading at 661.30. The strike last trading price was 53, which was 6 higher than the previous day. The implied volatity was 38.74, the open interest changed by 0 which decreased total open position to 7
On 10 Feb JUBLFOOD was trading at 677.80. The strike last trading price was 47, which was 6 higher than the previous day. The implied volatity was 43.09, the open interest changed by 1 which increased total open position to 7
On 7 Feb JUBLFOOD was trading at 688.40. The strike last trading price was 41, which was 0.75 higher than the previous day. The implied volatity was 40.32, the open interest changed by -5 which decreased total open position to 11
On 6 Feb JUBLFOOD was trading at 694.05. The strike last trading price was 40.25, which was 14.75 higher than the previous day. The implied volatity was 41.44, the open interest changed by 2 which increased total open position to 14
On 5 Feb JUBLFOOD was trading at 725.05. The strike last trading price was 25.5, which was -15.85 lower than the previous day. The implied volatity was 38.36, the open interest changed by 10 which increased total open position to 10
On 4 Feb JUBLFOOD was trading at 724.30. The strike last trading price was 41.35, which was 0 lower than the previous day. The implied volatity was 3.42, the open interest changed by 0 which decreased total open position to 0
On 3 Feb JUBLFOOD was trading at 729.40. The strike last trading price was 41.35, which was 0 lower than the previous day. The implied volatity was 4.11, the open interest changed by 0 which decreased total open position to 0
On 1 Feb JUBLFOOD was trading at 739.80. The strike last trading price was 41.35, which was 0 lower than the previous day. The implied volatity was 4.95, the open interest changed by 0 which decreased total open position to 0
On 31 Jan JUBLFOOD was trading at 703.90. The strike last trading price was 41.35, which was 0 lower than the previous day. The implied volatity was 1.54, the open interest changed by 0 which decreased total open position to 0
On 30 Jan JUBLFOOD was trading at 688.95. The strike last trading price was 41.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan JUBLFOOD was trading at 688.30. The strike last trading price was 41.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan JUBLFOOD was trading at 666.25. The strike last trading price was 41.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jan JUBLFOOD was trading at 638.65. The strike last trading price was 41.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jan JUBLFOOD was trading at 671.00. The strike last trading price was 41.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan JUBLFOOD was trading at 687.70. The strike last trading price was 41.35, 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 22 Jan JUBLFOOD was trading at 664.65. The strike last trading price was 41.35, 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 21 Jan JUBLFOOD was trading at 673.40. The strike last trading price was 41.35, 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 20 Jan JUBLFOOD was trading at 694.55. The strike last trading price was 41.35, which was 0.00 lower than the previous day. The implied volatity was 0.64, the open interest changed by 0 which decreased total open position to 0
On 17 Jan JUBLFOOD was trading at 692.70. The strike last trading price was 41.35, which was 0.00 lower than the previous day. The implied volatity was 0.59, the open interest changed by 0 which decreased total open position to 0
On 16 Jan JUBLFOOD was trading at 689.60. The strike last trading price was 41.35, which was 0.00 lower than the previous day. The implied volatity was 0.29, the open interest changed by 0 which decreased total open position to 0
On 15 Jan JUBLFOOD was trading at 700.00. The strike last trading price was 41.35, which was 0.00 lower than the previous day. The implied volatity was 1.41, the open interest changed by 0 which decreased total open position to 0
On 14 Jan JUBLFOOD was trading at 708.90. The strike last trading price was 41.35, which was 0.00 lower than the previous day. The implied volatity was 2.01, the open interest changed by 0 which decreased total open position to 0
On 13 Jan JUBLFOOD was trading at 706.60. The strike last trading price was 41.35, which was 0.00 lower than the previous day. The implied volatity was 1.89, the open interest changed by 0 which decreased total open position to 0
On 10 Jan JUBLFOOD was trading at 737.00. The strike last trading price was 41.35, which was 0.00 lower than the previous day. The implied volatity was 4.27, the open interest changed by 0 which decreased total open position to 0
On 9 Jan JUBLFOOD was trading at 745.60. The strike last trading price was 41.35, which was 0.00 lower than the previous day. The implied volatity was 5.06, the open interest changed by 0 which decreased total open position to 0
On 8 Jan JUBLFOOD was trading at 750.40. The strike last trading price was 41.35, which was 0.00 lower than the previous day. The implied volatity was 5.32, the open interest changed by 0 which decreased total open position to 0
On 7 Jan JUBLFOOD was trading at 759.25. The strike last trading price was 41.35, which was 41.35 higher than the previous day. The implied volatity was 6.01, the open interest changed by 0 which decreased total open position to 0
On 6 Jan JUBLFOOD was trading at 766.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 6.58, the open interest changed by 0 which decreased total open position to 0
On 3 Jan JUBLFOOD was trading at 759.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.89, the open interest changed by 0 which decreased total open position to 0
On 2 Jan JUBLFOOD was trading at 756.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.70, the open interest changed by 0 which decreased total open position to 0
On 1 Jan JUBLFOOD was trading at 739.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.45, the open interest changed by 0 which decreased total open position to 0
On 31 Dec JUBLFOOD was trading at 718.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.82, the open interest changed by 0 which decreased total open position to 0
On 30 Dec JUBLFOOD was trading at 718.75. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 2.90, the open interest changed by 0 which decreased total open position to 0
