JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
18 Sep 2024 04:11 PM IST
| JUBLFOOD 715 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 675.65 | 1.9 | -0.10 | 41,250 | 11,250 | 62,500 | ||||
| 17 Sept | 675.45 | 2 | 0.55 | 63,750 | 25,000 | 51,250 | ||||
|
|
||||||||||
| 16 Sept | 664.25 | 1.45 | -1.10 | 76,250 | 10,000 | 27,500 | ||||
| 13 Sept | 679.05 | 2.55 | 0.05 | 40,000 | 1,250 | 17,500 | ||||
| 12 Sept | 669.50 | 2.5 | 0.05 | 10,000 | 0 | 16,250 | ||||
| 11 Sept | 663.10 | 2.45 | -0.55 | 33,750 | -1,250 | 17,500 | ||||
| 10 Sept | 665.85 | 3 | 1.75 | 28,750 | 5,000 | 15,000 | ||||
| 9 Sept | 642.40 | 1.25 | -0.50 | 3,750 | 0 | 10,000 | ||||
| 6 Sept | 647.65 | 1.75 | -0.30 | 3,750 | -1,250 | 10,000 | ||||
| 5 Sept | 645.10 | 2.05 | -1.15 | 11,250 | 2,500 | 10,000 | ||||
| 4 Sept | 650.20 | 3.2 | 0.00 | 0 | -5,000 | 0 | ||||
| 3 Sept | 654.20 | 3.2 | -0.40 | 5,000 | -2,500 | 10,000 | ||||
| 2 Sept | 649.45 | 3.6 | -4.40 | 23,750 | 15,000 | 16,250 | ||||
| 30 Aug | 650.30 | 8 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 650.90 | 8 | 0.00 | 0 | 1,250 | 0 | ||||
| 28 Aug | 656.10 | 8 | 4.80 | 1,250 | 0 | 0 | ||||
| 27 Aug | 661.40 | 3.2 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 656.90 | 3.2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 650.25 | 3.2 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 657.60 | 3.2 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 646.75 | 3.2 | 0 | 0 | 0 | |||||
For Jubilant Foodworks Ltd - strike price 715 expiring on 26SEP2024
Delta for 715 CE is -
Historical price for 715 CE is as follows
On 18 Sept JUBLFOOD was trading at 675.65. The strike last trading price was 1.9, 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 62500
On 17 Sept JUBLFOOD was trading at 675.45. The strike last trading price was 2, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 51250
On 16 Sept JUBLFOOD was trading at 664.25. The strike last trading price was 1.45, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 27500
On 13 Sept JUBLFOOD was trading at 679.05. The strike last trading price was 2.55, 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 17500
On 12 Sept JUBLFOOD was trading at 669.50. The strike last trading price was 2.5, 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 16250
On 11 Sept JUBLFOOD was trading at 663.10. The strike last trading price was 2.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 17500
On 10 Sept JUBLFOOD was trading at 665.85. The strike last trading price was 3, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 15000
On 9 Sept JUBLFOOD was trading at 642.40. The strike last trading price was 1.25, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 1.75, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 10000
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 2.05, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 10000
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 3.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 0
On 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 3.2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 10000
On 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 3.6, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 16250
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 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 8, 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, which was 4.80 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 3.2, 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 3.2, 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 3.2, 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 22 Aug JUBLFOOD was trading at 657.60. The strike last trading price was 3.2, 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 21 Aug JUBLFOOD was trading at 646.75. The strike last trading price was 3.2, 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 715 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 675.65 | 47.35 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 675.45 | 47.35 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 664.25 | 47.35 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 679.05 | 47.35 | 0.00 | 0 | -1,250 | 0 |
| 12 Sept | 669.50 | 47.35 | -0.20 | 1,250 | 0 | 1,250 |
| 11 Sept | 663.10 | 47.55 | -83.40 | 1,250 | 0 | 0 |
| 10 Sept | 665.85 | 130.95 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 642.40 | 130.95 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 647.65 | 130.95 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 645.10 | 130.95 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 650.20 | 130.95 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 654.20 | 130.95 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 649.45 | 130.95 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 650.30 | 130.95 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 650.90 | 130.95 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 656.10 | 130.95 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 661.40 | 130.95 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 656.90 | 130.95 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 650.25 | 130.95 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 657.60 | 130.95 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 646.75 | 130.95 | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 715 expiring on 26SEP2024
Delta for 715 PE is -
Historical price for 715 PE is as follows
On 18 Sept JUBLFOOD was trading at 675.65. The strike last trading price was 47.35, 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 17 Sept JUBLFOOD was trading at 675.45. The strike last trading price was 47.35, 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 16 Sept JUBLFOOD was trading at 664.25. The strike last trading price was 47.35, 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 13 Sept JUBLFOOD was trading at 679.05. The strike last trading price was 47.35, 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 12 Sept JUBLFOOD was trading at 669.50. The strike last trading price was 47.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 11 Sept JUBLFOOD was trading at 663.10. The strike last trading price was 47.55, which was -83.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept JUBLFOOD was trading at 665.85. The strike last trading price was 130.95, 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 9 Sept JUBLFOOD was trading at 642.40. The strike last trading price was 130.95, 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 130.95, 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 130.95, 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 130.95, 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 130.95, 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 130.95, 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 130.95, 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 130.95, 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 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 130.95, 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 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 130.95, 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 26 Aug JUBLFOOD was trading at 656.90. The strike last trading price was 130.95, 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 23 Aug JUBLFOOD was trading at 650.25. The strike last trading price was 130.95, 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 22 Aug JUBLFOOD was trading at 657.60. The strike last trading price was 130.95, 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 21 Aug JUBLFOOD was trading at 646.75. The strike last trading price was 130.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0