JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
18 Sep 2024 04:11 PM IST
| JUBLFOOD 745 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 675.65 | 0.55 | -0.05 | 36,250 | 12,500 | 41,250 | ||||
| 17 Sept | 675.45 | 0.6 | -0.05 | 38,750 | 3,750 | 28,750 | ||||
| 16 Sept | 664.25 | 0.65 | -0.15 | 7,500 | 0 | 25,000 | ||||
| 13 Sept | 679.05 | 0.8 | -0.05 | 13,750 | 2,500 | 25,000 | ||||
| 12 Sept | 669.50 | 0.85 | -0.20 | 7,500 | -5,000 | 23,750 | ||||
|
|
||||||||||
| 11 Sept | 663.10 | 1.05 | -0.15 | 16,250 | -2,500 | 25,000 | ||||
| 10 Sept | 665.85 | 1.2 | 0.15 | 28,750 | 1,250 | 22,500 | ||||
| 9 Sept | 642.40 | 1.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 647.65 | 1.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 645.10 | 1.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 650.20 | 1.05 | -0.15 | 6,250 | 0 | 21,250 | ||||
| 3 Sept | 654.20 | 1.2 | -0.05 | 10,000 | 3,750 | 20,000 | ||||
| 2 Sept | 649.45 | 1.25 | -0.85 | 57,500 | 12,500 | 18,750 | ||||
| 30 Aug | 650.30 | 2.1 | 0.45 | 26,250 | 6,250 | 6,250 | ||||
| 29 Aug | 650.90 | 1.65 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 656.10 | 1.65 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 661.40 | 1.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 656.90 | 1.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 650.25 | 1.65 | 0 | 0 | 0 | |||||
For Jubilant Foodworks Ltd - strike price 745 expiring on 26SEP2024
Delta for 745 CE is -
Historical price for 745 CE is as follows
On 18 Sept JUBLFOOD was trading at 675.65. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 41250
On 17 Sept JUBLFOOD was trading at 675.45. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 28750
On 16 Sept JUBLFOOD was trading at 664.25. The strike last trading price was 0.65, 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 25000
On 13 Sept JUBLFOOD was trading at 679.05. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 25000
On 12 Sept JUBLFOOD was trading at 669.50. The strike last trading price was 0.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 23750
On 11 Sept JUBLFOOD was trading at 663.10. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 25000
On 10 Sept JUBLFOOD was trading at 665.85. The strike last trading price was 1.2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 22500
On 9 Sept JUBLFOOD was trading at 642.40. The strike last trading price was 1.05, 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 1.05, 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 1.05, 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 1.05, 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 21250
On 3 Sept JUBLFOOD was trading at 654.20. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 20000
On 2 Sept JUBLFOOD was trading at 649.45. The strike last trading price was 1.25, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 18750
On 30 Aug JUBLFOOD was trading at 650.30. The strike last trading price was 2.1, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 6250
On 29 Aug JUBLFOOD was trading at 650.90. The strike last trading price was 1.65, 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 1.65, 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 1.65, 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 1.65, 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 1.65, 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 745 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 675.65 | 159.05 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 675.45 | 159.05 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 664.25 | 159.05 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 679.05 | 159.05 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 669.50 | 159.05 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 663.10 | 159.05 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 665.85 | 159.05 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 642.40 | 159.05 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 647.65 | 159.05 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 645.10 | 159.05 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 650.20 | 159.05 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 654.20 | 159.05 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 649.45 | 159.05 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 650.30 | 159.05 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 650.90 | 159.05 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 656.10 | 159.05 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 661.40 | 159.05 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 656.90 | 159.05 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 650.25 | 159.05 | 0 | 0 | 0 | |
For Jubilant Foodworks Ltd - strike price 745 expiring on 26SEP2024
Delta for 745 PE is -
Historical price for 745 PE is as follows
On 18 Sept JUBLFOOD was trading at 675.65. The strike last trading price was 159.05, 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 159.05, 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 159.05, 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 159.05, 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 159.05, 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 159.05, 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 159.05, 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 159.05, 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 159.05, 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 159.05, 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 159.05, 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 159.05, 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 159.05, 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 159.05, 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 159.05, 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 159.05, 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 159.05, 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 159.05, 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 159.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0