JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
18 Sep 2024 04:11 PM IST
| JUBLFOOD 730 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 675.65 | 0.9 | -0.20 | 30,000 | 13,750 | 1,57,500 | ||||
| 17 Sept | 675.45 | 1.1 | 0.30 | 1,68,750 | -3,750 | 1,43,750 | ||||
| 16 Sept | 664.25 | 0.8 | -0.60 | 82,500 | -17,500 | 1,48,750 | ||||
| 13 Sept | 679.05 | 1.4 | 0.10 | 1,23,750 | 15,000 | 1,66,250 | ||||
|
|
||||||||||
| 12 Sept | 669.50 | 1.3 | -0.15 | 78,750 | -17,500 | 1,51,250 | ||||
| 11 Sept | 663.10 | 1.45 | -0.40 | 1,21,250 | -10,000 | 1,68,750 | ||||
| 10 Sept | 665.85 | 1.85 | 1.05 | 2,96,250 | 36,250 | 1,78,750 | ||||
| 9 Sept | 642.40 | 0.8 | -0.40 | 80,000 | -37,500 | 1,42,500 | ||||
| 6 Sept | 647.65 | 1.2 | 0.00 | 75,000 | 7,500 | 1,85,000 | ||||
| 5 Sept | 645.10 | 1.2 | -0.35 | 1,40,000 | 1,250 | 1,78,750 | ||||
| 4 Sept | 650.20 | 1.55 | -0.55 | 32,500 | -2,500 | 1,76,250 | ||||
| 3 Sept | 654.20 | 2.1 | -0.15 | 27,500 | 0 | 1,77,500 | ||||
| 2 Sept | 649.45 | 2.25 | -0.80 | 1,62,500 | 30,000 | 1,73,750 | ||||
| 30 Aug | 650.30 | 3.05 | -0.15 | 1,28,750 | 33,750 | 1,43,750 | ||||
| 29 Aug | 650.90 | 3.2 | -0.50 | 3,46,250 | -2,500 | 1,10,000 | ||||
| 28 Aug | 656.10 | 3.7 | -1.45 | 43,750 | 6,250 | 1,15,000 | ||||
| 27 Aug | 661.40 | 5.15 | 1.40 | 97,500 | 40,000 | 1,06,250 | ||||
| 26 Aug | 656.90 | 3.75 | 0.35 | 5,08,750 | -26,250 | 63,750 | ||||
| 23 Aug | 650.25 | 3.4 | -1.10 | 48,750 | -5,000 | 90,000 | ||||
| 22 Aug | 657.60 | 4.5 | 1.50 | 3,20,000 | 77,500 | 95,000 | ||||
| 21 Aug | 646.75 | 3 | 23,750 | 16,250 | 16,250 | |||||
For Jubilant Foodworks Ltd - strike price 730 expiring on 26SEP2024
Delta for 730 CE is -
Historical price for 730 CE is as follows
On 18 Sept JUBLFOOD was trading at 675.65. The strike last trading price was 0.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 157500
On 17 Sept JUBLFOOD was trading at 675.45. The strike last trading price was 1.1, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 143750
On 16 Sept JUBLFOOD was trading at 664.25. The strike last trading price was 0.8, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -17500 which decreased total open position to 148750
On 13 Sept JUBLFOOD was trading at 679.05. The strike last trading price was 1.4, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 166250
On 12 Sept JUBLFOOD was trading at 669.50. The strike last trading price was 1.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -17500 which decreased total open position to 151250
On 11 Sept JUBLFOOD was trading at 663.10. The strike last trading price was 1.45, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 168750
On 10 Sept JUBLFOOD was trading at 665.85. The strike last trading price was 1.85, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 36250 which increased total open position to 178750
On 9 Sept JUBLFOOD was trading at 642.40. The strike last trading price was 0.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -37500 which decreased total open position to 142500
On 6 Sept JUBLFOOD was trading at 647.65. The strike last trading price was 1.2, 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 185000
On 5 Sept JUBLFOOD was trading at 645.10. The strike last trading price was 1.2, 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 178750
On 4 Sept JUBLFOOD was trading at 650.20. The strike last trading price was 1.55, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 176250
On 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 2.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 177500
On 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 2.25, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 173750
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 3.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 143750
On 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 3.2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 110000
On 28 Aug JUBLFOOD was trading at 656.10. The strike last trading price was 3.7, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 115000
On 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 5.15, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 106250
On 26 Aug JUBLFOOD was trading at 656.90. The strike last trading price was 3.75, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -26250 which decreased total open position to 63750
On 23 Aug JUBLFOOD was trading at 650.25. The strike last trading price was 3.4, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 90000
On 22 Aug JUBLFOOD was trading at 657.60. The strike last trading price was 4.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 77500 which increased total open position to 95000
On 21 Aug JUBLFOOD was trading at 646.75. The strike last trading price was 3, which was lower than the previous day. The implied volatity was -, the open interest changed by 16250 which increased total open position to 16250
| JUBLFOOD 730 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 675.65 | 51.65 | -19.35 | 1,250 | 0 | 1,250 |
| 17 Sept | 675.45 | 71 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 664.25 | 71 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 679.05 | 71 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 669.50 | 71 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 663.10 | 71 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 665.85 | 71 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 642.40 | 71 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 647.65 | 71 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 645.10 | 71 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 650.20 | 71 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 654.20 | 71 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 649.45 | 71 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 650.30 | 71 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 650.90 | 71 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 656.10 | 71 | 0.00 | 0 | 1,250 | 0 |
| 27 Aug | 661.40 | 71 | -75.85 | 1,250 | 0 | 0 |
| 26 Aug | 656.90 | 146.85 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 650.25 | 146.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 657.60 | 146.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 646.75 | 146.85 | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 730 expiring on 26SEP2024
Delta for 730 PE is -
Historical price for 730 PE is as follows
On 18 Sept JUBLFOOD was trading at 675.65. The strike last trading price was 51.65, which was -19.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 17 Sept JUBLFOOD was trading at 675.45. The strike last trading price was 71, 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 71, 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 71, 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 71, 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 71, 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 71, 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 71, 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 71, 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 71, 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 71, 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 71, 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 71, 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 71, 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 71, 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 71, 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 27 Aug JUBLFOOD was trading at 661.40. The strike last trading price was 71, which was -75.85 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 146.85, 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 146.85, 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 146.85, 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 146.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0