JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
18 Sep 2024 04:11 PM IST
| JUBLFOOD 705 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 675.65 | 2.85 | -0.25 | 2,22,500 | -31,250 | 1,17,500 | ||||
| 17 Sept | 675.45 | 3.1 | 0.90 | 3,71,250 | 32,500 | 1,47,500 | ||||
|
|
||||||||||
| 16 Sept | 664.25 | 2.2 | -1.70 | 2,00,000 | 65,000 | 1,15,000 | ||||
| 13 Sept | 679.05 | 3.9 | 0.30 | 1,12,500 | 8,750 | 50,000 | ||||
| 12 Sept | 669.50 | 3.6 | 0.05 | 25,000 | 1,250 | 41,250 | ||||
| 11 Sept | 663.10 | 3.55 | -0.80 | 42,500 | 13,750 | 38,750 | ||||
| 10 Sept | 665.85 | 4.35 | -2.05 | 57,500 | 25,000 | 26,250 | ||||
| 9 Sept | 642.40 | 6.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 647.65 | 6.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 645.10 | 6.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 650.20 | 6.4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 654.20 | 6.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 649.45 | 6.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 650.30 | 6.4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 650.90 | 6.4 | -2.80 | 1,250 | 0 | 1,250 | ||||
| 28 Aug | 656.10 | 9.2 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 661.40 | 9.2 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 656.90 | 9.2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 650.25 | 9.2 | 0.00 | 0 | 1,250 | 0 | ||||
| 22 Aug | 657.60 | 9.2 | 5.25 | 1,250 | 0 | 0 | ||||
| 21 Aug | 646.75 | 3.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 644.20 | 3.95 | 0 | 0 | 0 | |||||
For Jubilant Foodworks Ltd - strike price 705 expiring on 26SEP2024
Delta for 705 CE is -
Historical price for 705 CE is as follows
On 18 Sept JUBLFOOD was trading at 675.65. The strike last trading price was 2.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -31250 which decreased total open position to 117500
On 17 Sept JUBLFOOD was trading at 675.45. The strike last trading price was 3.1, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 147500
On 16 Sept JUBLFOOD was trading at 664.25. The strike last trading price was 2.2, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 115000
On 13 Sept JUBLFOOD was trading at 679.05. The strike last trading price was 3.9, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 50000
On 12 Sept JUBLFOOD was trading at 669.50. The strike last trading price was 3.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 41250
On 11 Sept JUBLFOOD was trading at 663.10. The strike last trading price was 3.55, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 38750
On 10 Sept JUBLFOOD was trading at 665.85. The strike last trading price was 4.35, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 26250
On 9 Sept JUBLFOOD was trading at 642.40. The strike last trading price was 6.4, 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 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 6.4, 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 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 6.4, 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 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 6.4, 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 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 6.4, 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 6.4, 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 6.4, 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 6.4, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 9.2, 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 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 9.2, 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 9.2, 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 9.2, 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 22 Aug JUBLFOOD was trading at 657.60. The strike last trading price was 9.2, which was 5.25 higher 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 3.95, 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 3.95, 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 705 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 675.65 | 31.2 | -2.85 | 1,250 | 0 | 10,000 |
| 17 Sept | 675.45 | 34.05 | 3.25 | 5,000 | 0 | 10,000 |
| 16 Sept | 664.25 | 30.8 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 679.05 | 30.8 | -8.05 | 8,750 | 0 | 10,000 |
| 12 Sept | 669.50 | 38.85 | -0.35 | 3,750 | 1,250 | 8,750 |
| 11 Sept | 663.10 | 39.2 | 0.00 | 0 | 7,500 | 0 |
| 10 Sept | 665.85 | 39.2 | -82.60 | 8,750 | 7,500 | 7,500 |
| 9 Sept | 642.40 | 121.8 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 647.65 | 121.8 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 645.10 | 121.8 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 650.20 | 121.8 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 654.20 | 121.8 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 649.45 | 121.8 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 650.30 | 121.8 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 650.90 | 121.8 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 656.10 | 121.8 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 661.40 | 121.8 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 656.90 | 121.8 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 650.25 | 121.8 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 657.60 | 121.8 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 646.75 | 121.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 644.20 | 121.8 | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 705 expiring on 26SEP2024
Delta for 705 PE is -
Historical price for 705 PE is as follows
On 18 Sept JUBLFOOD was trading at 675.65. The strike last trading price was 31.2, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 17 Sept JUBLFOOD was trading at 675.45. The strike last trading price was 34.05, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 16 Sept JUBLFOOD was trading at 664.25. The strike last trading price was 30.8, 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 Sept JUBLFOOD was trading at 679.05. The strike last trading price was 30.8, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 12 Sept JUBLFOOD was trading at 669.50. The strike last trading price was 38.85, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 8750
On 11 Sept JUBLFOOD was trading at 663.10. The strike last trading price was 39.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 0
On 10 Sept JUBLFOOD was trading at 665.85. The strike last trading price was 39.2, which was -82.60 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 7500
On 9 Sept JUBLFOOD was trading at 642.40. The strike last trading price was 121.8, 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 121.8, 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 121.8, 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 121.8, 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 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 121.8, 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 121.8, 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 121.8, 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 121.8, 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 121.8, 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 121.8, 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 121.8, 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 121.8, 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 121.8, 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 121.8, 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 121.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0