JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
18 Sep 2024 04:11 PM IST
| JUBLFOOD 710 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 675.65 | 2.4 | -0.10 | 2,87,500 | 1,250 | 5,12,500 | ||||
| 17 Sept | 675.45 | 2.5 | 0.70 | 7,30,000 | 56,250 | 5,08,750 | ||||
| 16 Sept | 664.25 | 1.8 | -1.35 | 5,38,750 | -41,250 | 4,58,750 | ||||
| 13 Sept | 679.05 | 3.15 | 0.35 | 5,80,000 | 1,08,750 | 4,98,750 | ||||
| 12 Sept | 669.50 | 2.8 | -0.10 | 1,40,000 | 11,250 | 3,93,750 | ||||
| 11 Sept | 663.10 | 2.9 | -0.70 | 3,13,750 | -5,000 | 3,77,500 | ||||
| 10 Sept | 665.85 | 3.6 | 1.90 | 6,65,000 | 65,000 | 3,80,000 | ||||
| 9 Sept | 642.40 | 1.7 | -0.80 | 36,250 | -7,500 | 3,13,750 | ||||
| 6 Sept | 647.65 | 2.5 | 0.10 | 3,00,000 | 1,27,500 | 3,22,500 | ||||
| 5 Sept | 645.10 | 2.4 | -0.85 | 1,21,250 | 13,750 | 1,96,250 | ||||
| 4 Sept | 650.20 | 3.25 | -0.60 | 38,750 | 11,250 | 1,83,750 | ||||
| 3 Sept | 654.20 | 3.85 | 0.05 | 21,250 | 5,000 | 1,72,500 | ||||
|
|
||||||||||
| 2 Sept | 649.45 | 3.8 | -1.20 | 70,000 | 30,000 | 1,56,250 | ||||
| 30 Aug | 650.30 | 5 | 0.00 | 46,250 | 20,000 | 1,27,500 | ||||
| 29 Aug | 650.90 | 5 | -1.20 | 70,000 | -11,250 | 1,07,500 | ||||
| 28 Aug | 656.10 | 6.2 | -1.85 | 40,000 | 17,500 | 1,18,750 | ||||
| 27 Aug | 661.40 | 8.05 | 1.60 | 1,16,250 | 28,750 | 63,750 | ||||
| 26 Aug | 656.90 | 6.45 | 0.85 | 37,500 | 22,500 | 35,000 | ||||
| 23 Aug | 650.25 | 5.6 | -1.55 | 6,250 | 0 | 11,250 | ||||
| 22 Aug | 657.60 | 7.15 | 1.15 | 10,000 | 3,750 | 11,250 | ||||
| 21 Aug | 646.75 | 6 | 0.00 | 7,500 | 5,000 | 6,250 | ||||
| 13 Aug | 644.20 | 6 | 6,250 | 2,500 | 2,500 | |||||
For Jubilant Foodworks Ltd - strike price 710 expiring on 26SEP2024
Delta for 710 CE is -
Historical price for 710 CE is as follows
On 18 Sept JUBLFOOD was trading at 675.65. The strike last trading price was 2.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 512500
On 17 Sept JUBLFOOD was trading at 675.45. The strike last trading price was 2.5, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 56250 which increased total open position to 508750
On 16 Sept JUBLFOOD was trading at 664.25. The strike last trading price was 1.8, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -41250 which decreased total open position to 458750
On 13 Sept JUBLFOOD was trading at 679.05. The strike last trading price was 3.15, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 108750 which increased total open position to 498750
On 12 Sept JUBLFOOD was trading at 669.50. The strike last trading price was 2.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 393750
On 11 Sept JUBLFOOD was trading at 663.10. The strike last trading price was 2.9, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 377500
On 10 Sept JUBLFOOD was trading at 665.85. The strike last trading price was 3.6, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 380000
On 9 Sept JUBLFOOD was trading at 642.40. The strike last trading price was 1.7, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 313750
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 2.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 127500 which increased total open position to 322500
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 2.4, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 196250
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 3.25, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 183750
On 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 3.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 172500
On 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 3.8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 156250
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 127500
On 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 5, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 107500
On 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 6.2, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 118750
On 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 8.05, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 28750 which increased total open position to 63750
On 26 Aug JUBLFOOD was trading at 656.90. The strike last trading price was 6.45, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 35000
On 23 Aug JUBLFOOD was trading at 650.25. The strike last trading price was 5.6, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11250
On 22 Aug JUBLFOOD was trading at 657.60. The strike last trading price was 7.15, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 11250
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 5000 which increased total open position to 6250
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 2500 which increased total open position to 2500
| JUBLFOOD 710 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 675.65 | 33.45 | 0.00 | 0 | 2,500 | 0 |
| 17 Sept | 675.45 | 33.45 | -4.80 | 5,000 | 0 | 3,750 |
| 16 Sept | 664.25 | 38.25 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 679.05 | 38.25 | -6.80 | 2,500 | -1,250 | 2,500 |
| 12 Sept | 669.50 | 45.05 | -5.95 | 1,250 | 0 | 3,750 |
| 11 Sept | 663.10 | 51 | 4.50 | 1,250 | 0 | 5,000 |
| 10 Sept | 665.85 | 46.5 | -15.45 | 2,500 | 1,250 | 3,750 |
| 9 Sept | 642.40 | 61.95 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 647.65 | 61.95 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 645.10 | 61.95 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 650.20 | 61.95 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 654.20 | 61.95 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 649.45 | 61.95 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 650.30 | 61.95 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 650.90 | 61.95 | 0.00 | 0 | 2,500 | 0 |
| 28 Aug | 656.10 | 61.95 | -77.50 | 2,500 | 0 | 0 |
| 27 Aug | 661.40 | 139.45 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 656.90 | 139.45 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 650.25 | 139.45 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 657.60 | 139.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 646.75 | 139.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 644.20 | 139.45 | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 710 expiring on 26SEP2024
Delta for 710 PE is -
Historical price for 710 PE is as follows
On 18 Sept JUBLFOOD was trading at 675.65. The strike last trading price was 33.45, 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 17 Sept JUBLFOOD was trading at 675.45. The strike last trading price was 33.45, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3750
On 16 Sept JUBLFOOD was trading at 664.25. The strike last trading price was 38.25, 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 38.25, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 2500
On 12 Sept JUBLFOOD was trading at 669.50. The strike last trading price was 45.05, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3750
On 11 Sept JUBLFOOD was trading at 663.10. The strike last trading price was 51, which was 4.50 higher 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 46.5, which was -15.45 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 3750
On 9 Sept JUBLFOOD was trading at 642.40. The strike last trading price was 61.95, 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 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 61.95, 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 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 61.95, 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 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 61.95, 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 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 61.95, 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 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 61.95, 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 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 61.95, 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 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 61.95, 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 61.95, which was -77.50 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 139.45, 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 26 Aug JUBLFOOD was trading at 656.90. The strike last trading price was 139.45, 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 23 Aug JUBLFOOD was trading at 650.25. The strike last trading price was 139.45, 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 22 Aug JUBLFOOD was trading at 657.60. The strike last trading price was 139.45, 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 21 Aug JUBLFOOD was trading at 646.75. The strike last trading price was 139.45, 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 13 Aug JUBLFOOD was trading at 644.20. The strike last trading price was 139.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0