JUBLFOOD
JUBILANT FOODWORKS LTD
Historical option data for JUBLFOOD
05 Jul 2024 04:11 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 570.55 | 68.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 567.10 | 68.15 | - | 0 | 0 | 0 | ||||
| 3 Jul | 570.30 | 68.15 | - | 5,000 | 0 | 25,000 | ||||
| 2 Jul | 575.15 | 75 | - | 0 | 1,250 | 0 | ||||
| 1 Jul | 575.30 | 75 | - | 5,000 | 1,250 | 25,000 | ||||
| 28 Jun | 563.25 | 65 | - | 5,000 | 5,000 | 23,750 | ||||
| 27 Jun | 552.35 | 59.5 | - | 16,250 | 2,500 | 18,750 | ||||
| 26 Jun | 555.55 | 49.75 | - | 10,000 | -1,250 | 18,750 | ||||
| 25 Jun | 558.75 | 56 | - | 31,250 | 3,750 | 20,000 | ||||
| 24 Jun | 569.60 | 61.15 | - | 23,750 | -6,250 | 13,750 | ||||
| 21 Jun | 551.95 | 45.70 | - | 11,250 | -3,750 | 20,000 | ||||
| 20 Jun | 538.65 | 39.50 | - | 18,750 | -2,500 | 22,500 | ||||
| 19 Jun | 544.40 | 40.00 | - | 8,750 | -2,500 | 25,000 | ||||
| 18 Jun | 550.85 | 45.00 | - | 10,000 | 3,750 | 28,750 | ||||
| 14 Jun | 530.65 | 35.70 | - | 1,250 | 0 | 25,000 | ||||
| 13 Jun | 532.60 | 35.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 535.65 | 35.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 528.60 | 35.00 | - | 5,000 | -1,250 | 23,750 | ||||
| 10 Jun | 523.00 | 32.35 | - | 7,500 | 5,000 | 23,750 | ||||
| 7 Jun | 518.50 | 32.00 | - | 6,250 | 6,250 | 17,500 | ||||
| 6 Jun | 521.80 | 32.00 | - | 6,250 | 11,250 | 11,250 | ||||
| 5 Jun | 530.60 | 20.00 | - | 0 | 0 | 0 | ||||
| 4 Jun | 498.25 | 20.00 | - | 1,250 | 0 | 5,000 | ||||
| 3 Jun | 497.80 | 25.00 | - | 5,000 | 3,750 | 5,000 | ||||
| 31 May | 494.00 | 30.00 | - | 0 | 1,250 | 0 | ||||
|
|
||||||||||
| 29 May | 512.80 | 30.00 | - | 0 | 1,250 | 0 | ||||
| 27 May | 491.15 | 11.00 | - | 0 | 0 | 0 | ||||
| 24 May | 466.75 | 11.00 | - | 0 | 0 | 0 | ||||
| 23 May | 475.00 | 11.00 | - | 0 | 0 | 0 | ||||
| 18 May | 469.40 | 11.00 | - | 0 | 0 | 0 | ||||
For JUBILANT FOODWORKS LTD - strike price 500 expiring on 25JUL2024
Delta for 500 CE is -
Historical price for 500 CE is as follows
On 5 Jul JUBLFOOD was trading at 570.55. The strike last trading price was 68.15, 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 Jul JUBLFOOD was trading at 567.10. The strike last trading price was 68.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul JUBLFOOD was trading at 570.30. The strike last trading price was 68.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25000
On 2 Jul JUBLFOOD was trading at 575.15. The strike last trading price was 75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 0
On 1 Jul JUBLFOOD was trading at 575.30. The strike last trading price was 75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 25000
On 28 Jun JUBLFOOD was trading at 563.25. The strike last trading price was 65, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 23750
On 27 Jun JUBLFOOD was trading at 552.35. The strike last trading price was 59.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 18750
On 26 Jun JUBLFOOD was trading at 555.55. The strike last trading price was 49.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 18750
On 25 Jun JUBLFOOD was trading at 558.75. The strike last trading price was 56, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 20000
On 24 Jun JUBLFOOD was trading at 569.60. The strike last trading price was 61.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -6250 which decreased total open position to 13750
On 21 Jun JUBLFOOD was trading at 551.95. The strike last trading price was 45.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 20000
On 20 Jun JUBLFOOD was trading at 538.65. The strike last trading price was 39.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 22500
On 19 Jun JUBLFOOD was trading at 544.40. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 25000
On 18 Jun JUBLFOOD was trading at 550.85. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 28750
On 14 Jun JUBLFOOD was trading at 530.65. The strike last trading price was 35.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25000
On 13 Jun JUBLFOOD was trading at 532.60. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun JUBLFOOD was trading at 535.65. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun JUBLFOOD was trading at 528.60. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 23750
On 10 Jun JUBLFOOD was trading at 523.00. The strike last trading price was 32.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 23750
On 7 Jun JUBLFOOD was trading at 518.50. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 17500
On 6 Jun JUBLFOOD was trading at 521.80. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 11250
On 5 Jun JUBLFOOD was trading at 530.60. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun JUBLFOOD was trading at 498.25. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 3 Jun JUBLFOOD was trading at 497.80. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 5000
On 31 May JUBLFOOD was trading at 494.00. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 0
On 29 May JUBLFOOD was trading at 512.80. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 0
On 27 May JUBLFOOD was trading at 491.15. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May JUBLFOOD was trading at 466.75. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May JUBLFOOD was trading at 475.00. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May JUBLFOOD was trading at 469.40. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 570.55 | 1.2 | -0.65 | - | 1,97,500 | -70,000 | 5,60,000 |
| 4 Jul | 567.10 | 1.85 | - | 3,98,750 | -15,000 | 6,30,000 | |
| 3 Jul | 570.30 | 1.6 | - | 1,37,500 | -18,750 | 6,45,000 | |
| 2 Jul | 575.15 | 2.05 | - | 2,80,000 | -12,500 | 6,56,250 | |
| 1 Jul | 575.30 | 2.05 | - | 4,41,250 | 15,000 | 6,68,750 | |
| 28 Jun | 563.25 | 2.8 | - | 5,31,250 | -7,500 | 6,53,750 | |
| 27 Jun | 552.35 | 4.2 | - | 5,72,500 | 25,000 | 6,61,250 | |
| 26 Jun | 555.55 | 5.05 | - | 9,55,000 | 2,55,000 | 6,41,250 | |
| 25 Jun | 558.75 | 5.5 | - | 5,00,000 | 1,06,250 | 3,86,250 | |
| 24 Jun | 569.60 | 4.5 | - | 4,02,500 | 37,500 | 2,81,250 | |
| 21 Jun | 551.95 | 8.00 | - | 1,18,750 | 11,250 | 2,42,500 | |
| 20 Jun | 538.65 | 9.80 | - | 1,07,500 | -57,500 | 2,30,000 | |
| 19 Jun | 544.40 | 10.45 | - | 1,51,250 | 85,000 | 2,87,500 | |
| 18 Jun | 550.85 | 8.30 | - | 83,750 | 46,250 | 2,03,750 | |
| 14 Jun | 530.65 | 10.50 | - | 11,250 | 1,250 | 1,57,500 | |
| 13 Jun | 532.60 | 10.75 | - | 80,000 | 70,000 | 1,57,500 | |
| 12 Jun | 535.65 | 11.40 | - | 38,750 | 16,250 | 86,250 | |
| 11 Jun | 528.60 | 14.10 | - | 23,750 | 2,500 | 70,000 | |
| 10 Jun | 523.00 | 16.05 | - | 17,500 | 1,250 | 67,500 | |
| 7 Jun | 518.50 | 17.05 | - | 18,750 | 12,500 | 65,000 | |
| 6 Jun | 521.80 | 15.85 | - | 58,750 | 43,750 | 52,500 | |
| 5 Jun | 530.60 | 18.15 | - | 8,750 | 8,750 | 8,750 | |
| 4 Jun | 498.25 | 28.00 | - | 0 | 0 | 0 | |
| 3 Jun | 497.80 | 28.00 | - | 1,250 | 0 | 2,500 | |
| 31 May | 494.00 | 33.15 | - | 1,250 | 2,500 | 2,500 | |
| 29 May | 512.80 | 36.20 | - | 1,250 | 0 | 1,250 | |
| 27 May | 491.15 | 62.95 | - | 0 | 0 | 0 | |
| 24 May | 466.75 | 62.95 | - | 0 | 0 | 0 | |
| 23 May | 475.00 | 62.95 | - | 0 | 0 | 0 | |
| 18 May | 469.40 | 62.95 | - | 0 | 0 | 0 | |
For JUBILANT FOODWORKS LTD - strike price 500 expiring on 25JUL2024
Delta for 500 PE is -
Historical price for 500 PE is as follows
On 5 Jul JUBLFOOD was trading at 570.55. The strike last trading price was 1.2, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -70000 which decreased total open position to 560000
On 4 Jul JUBLFOOD was trading at 567.10. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 630000
On 3 Jul JUBLFOOD was trading at 570.30. The strike last trading price was 1.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -18750 which decreased total open position to 645000
On 2 Jul JUBLFOOD was trading at 575.15. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -12500 which decreased total open position to 656250
On 1 Jul JUBLFOOD was trading at 575.30. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 668750
On 28 Jun JUBLFOOD was trading at 563.25. The strike last trading price was 2.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 653750
On 27 Jun JUBLFOOD was trading at 552.35. The strike last trading price was 4.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 661250
On 26 Jun JUBLFOOD was trading at 555.55. The strike last trading price was 5.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 255000 which increased total open position to 641250
On 25 Jun JUBLFOOD was trading at 558.75. The strike last trading price was 5.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 106250 which increased total open position to 386250
On 24 Jun JUBLFOOD was trading at 569.60. The strike last trading price was 4.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 281250
On 21 Jun JUBLFOOD was trading at 551.95. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 242500
On 20 Jun JUBLFOOD was trading at 538.65. The strike last trading price was 9.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -57500 which decreased total open position to 230000
On 19 Jun JUBLFOOD was trading at 544.40. The strike last trading price was 10.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 287500
On 18 Jun JUBLFOOD was trading at 550.85. The strike last trading price was 8.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 46250 which increased total open position to 203750
On 14 Jun JUBLFOOD was trading at 530.65. The strike last trading price was 10.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 157500
On 13 Jun JUBLFOOD was trading at 532.60. The strike last trading price was 10.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 157500
On 12 Jun JUBLFOOD was trading at 535.65. The strike last trading price was 11.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 16250 which increased total open position to 86250
On 11 Jun JUBLFOOD was trading at 528.60. The strike last trading price was 14.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 70000
On 10 Jun JUBLFOOD was trading at 523.00. The strike last trading price was 16.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 67500
On 7 Jun JUBLFOOD was trading at 518.50. The strike last trading price was 17.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 65000
On 6 Jun JUBLFOOD was trading at 521.80. The strike last trading price was 15.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 43750 which increased total open position to 52500
On 5 Jun JUBLFOOD was trading at 530.60. The strike last trading price was 18.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 8750
On 4 Jun JUBLFOOD was trading at 498.25. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun JUBLFOOD was trading at 497.80. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 31 May JUBLFOOD was trading at 494.00. The strike last trading price was 33.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 29 May JUBLFOOD was trading at 512.80. The strike last trading price was 36.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 27 May JUBLFOOD was trading at 491.15. The strike last trading price was 62.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May JUBLFOOD was trading at 466.75. The strike last trading price was 62.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May JUBLFOOD was trading at 475.00. The strike last trading price was 62.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May JUBLFOOD was trading at 469.40. The strike last trading price was 62.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0