JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
18 Sep 2024 04:11 PM IST
| JUBLFOOD 720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 675.65 | 1.5 | -0.15 | 2,55,000 | -6,250 | 3,95,000 | ||||
| 17 Sept | 675.45 | 1.65 | 0.50 | 6,37,500 | 11,250 | 4,00,000 | ||||
| 16 Sept | 664.25 | 1.15 | -1.00 | 4,31,250 | -28,750 | 3,91,250 | ||||
| 13 Sept | 679.05 | 2.15 | 0.20 | 5,42,500 | 5,000 | 4,20,000 | ||||
| 12 Sept | 669.50 | 1.95 | -0.25 | 3,26,250 | -10,000 | 4,16,250 | ||||
|
|
||||||||||
| 11 Sept | 663.10 | 2.2 | -0.40 | 3,88,750 | -7,500 | 4,26,250 | ||||
| 10 Sept | 665.85 | 2.6 | 1.40 | 9,51,250 | 58,750 | 4,35,000 | ||||
| 9 Sept | 642.40 | 1.2 | -0.50 | 1,37,500 | -21,250 | 3,75,000 | ||||
| 6 Sept | 647.65 | 1.7 | 0.05 | 1,71,250 | -42,500 | 3,96,250 | ||||
| 5 Sept | 645.10 | 1.65 | -0.60 | 2,40,000 | -33,750 | 4,36,250 | ||||
| 4 Sept | 650.20 | 2.25 | -0.60 | 2,67,500 | -1,13,750 | 4,70,000 | ||||
| 3 Sept | 654.20 | 2.85 | -0.20 | 87,500 | 7,500 | 5,83,750 | ||||
| 2 Sept | 649.45 | 3.05 | -0.95 | 2,87,500 | 11,250 | 5,78,750 | ||||
| 30 Aug | 650.30 | 4 | -0.35 | 2,18,750 | 6,250 | 5,68,750 | ||||
| 29 Aug | 650.90 | 4.35 | 0.15 | 5,06,250 | 6,250 | 5,57,500 | ||||
| 28 Aug | 656.10 | 4.2 | -1.90 | 5,77,500 | 96,250 | 5,50,000 | ||||
| 27 Aug | 661.40 | 6.1 | 1.05 | 7,90,000 | 4,13,750 | 4,52,500 | ||||
| 26 Aug | 656.90 | 5.05 | 1.05 | 45,000 | 5,000 | 37,500 | ||||
| 23 Aug | 650.25 | 4 | -1.60 | 65,000 | 6,250 | 42,500 | ||||
| 22 Aug | 657.60 | 5.6 | 1.00 | 76,250 | 27,500 | 37,500 | ||||
| 21 Aug | 646.75 | 4.6 | 10,000 | 8,750 | 8,750 | |||||
For Jubilant Foodworks Ltd - strike price 720 expiring on 26SEP2024
Delta for 720 CE is -
Historical price for 720 CE is as follows
On 18 Sept JUBLFOOD was trading at 675.65. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -6250 which decreased total open position to 395000
On 17 Sept JUBLFOOD was trading at 675.45. The strike last trading price was 1.65, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 400000
On 16 Sept JUBLFOOD was trading at 664.25. The strike last trading price was 1.15, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -28750 which decreased total open position to 391250
On 13 Sept JUBLFOOD was trading at 679.05. The strike last trading price was 2.15, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 420000
On 12 Sept JUBLFOOD was trading at 669.50. The strike last trading price was 1.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 416250
On 11 Sept JUBLFOOD was trading at 663.10. The strike last trading price was 2.2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 426250
On 10 Sept JUBLFOOD was trading at 665.85. The strike last trading price was 2.6, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 58750 which increased total open position to 435000
On 9 Sept JUBLFOOD was trading at 642.40. The strike last trading price was 1.2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -21250 which decreased total open position to 375000
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 1.7, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -42500 which decreased total open position to 396250
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 1.65, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -33750 which decreased total open position to 436250
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 2.25, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -113750 which decreased total open position to 470000
On 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 2.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 583750
On 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 3.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 578750
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 568750
On 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 4.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 557500
On 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 4.2, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 96250 which increased total open position to 550000
On 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 6.1, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 413750 which increased total open position to 452500
On 26 Aug JUBLFOOD was trading at 656.90. The strike last trading price was 5.05, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 37500
On 23 Aug JUBLFOOD was trading at 650.25. The strike last trading price was 4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 42500
On 22 Aug JUBLFOOD was trading at 657.60. The strike last trading price was 5.6, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 37500
On 21 Aug JUBLFOOD was trading at 646.75. The strike last trading price was 4.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 8750
| JUBLFOOD 720 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 675.65 | 43.8 | -114.45 | 1,250 | 0 | 0 |
| 17 Sept | 675.45 | 158.25 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 664.25 | 158.25 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 679.05 | 158.25 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 669.50 | 158.25 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 663.10 | 158.25 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 665.85 | 158.25 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 642.40 | 158.25 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 647.65 | 158.25 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 645.10 | 158.25 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 650.20 | 158.25 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 654.20 | 158.25 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 649.45 | 158.25 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 650.30 | 158.25 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 650.90 | 158.25 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 656.10 | 158.25 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 661.40 | 158.25 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 656.90 | 158.25 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 650.25 | 158.25 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 657.60 | 158.25 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 646.75 | 158.25 | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 720 expiring on 26SEP2024
Delta for 720 PE is -
Historical price for 720 PE is as follows
On 18 Sept JUBLFOOD was trading at 675.65. The strike last trading price was 43.8, which was -114.45 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 158.25, 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 16 Sept JUBLFOOD was trading at 664.25. The strike last trading price was 158.25, 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 158.25, 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 12 Sept JUBLFOOD was trading at 669.50. The strike last trading price was 158.25, 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 11 Sept JUBLFOOD was trading at 663.10. The strike last trading price was 158.25, 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 10 Sept JUBLFOOD was trading at 665.85. The strike last trading price was 158.25, 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 9 Sept JUBLFOOD was trading at 642.40. The strike last trading price was 158.25, 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 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 158.25, 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 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 158.25, 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 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 158.25, 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 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 158.25, 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 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 158.25, 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 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 158.25, 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 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 158.25, 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 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 158.25, 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 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 158.25, 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 26 Aug JUBLFOOD was trading at 656.90. The strike last trading price was 158.25, 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 23 Aug JUBLFOOD was trading at 650.25. The strike last trading price was 158.25, 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 22 Aug JUBLFOOD was trading at 657.60. The strike last trading price was 158.25, 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 21 Aug JUBLFOOD was trading at 646.75. The strike last trading price was 158.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0