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 | 52 | 1.80 | - | 1,250 | 0 | 52,500 | |||
| 4 Jul | 567.10 | 50.2 | - | 2,500 | -2,500 | 52,500 | ||||
| 3 Jul | 570.30 | 49.75 | - | 2,500 | 1,250 | 55,000 | ||||
| 2 Jul | 575.15 | 54.1 | - | 26,250 | 55,000 | 55,000 | ||||
| 1 Jul | 575.30 | 43 | - | 0 | 0 | 0 | ||||
| 28 Jun | 563.25 | 43 | - | 3,750 | 0 | 58,750 | ||||
| 27 Jun | 552.35 | 40.45 | - | 23,750 | 0 | 58,750 | ||||
| 26 Jun | 555.55 | 35.3 | - | 8,750 | 5,000 | 58,750 | ||||
| 25 Jun | 558.75 | 43.1 | - | 11,250 | -2,500 | 53,750 | ||||
| 24 Jun | 569.60 | 44.7 | - | 17,500 | 3,750 | 55,000 | ||||
| 21 Jun | 551.95 | 31.25 | - | 16,250 | 0 | 51,250 | ||||
| 20 Jun | 538.65 | 27.55 | - | 2,500 | 50,000 | 50,000 | ||||
| 19 Jun | 544.40 | 32.00 | - | 0 | 7,500 | 0 | ||||
| 18 Jun | 550.85 | 32.00 | - | 40,000 | 6,250 | 50,000 | ||||
| 14 Jun | 530.65 | 23.20 | - | 6,250 | -2,500 | 43,750 | ||||
| 13 Jun | 532.60 | 24.50 | - | 2,500 | 0 | 46,250 | ||||
| 12 Jun | 535.65 | 23.85 | - | 2,500 | 0 | 45,000 | ||||
| 11 Jun | 528.60 | 27.15 | - | 31,250 | 12,500 | 45,000 | ||||
| 10 Jun | 523.00 | 21.00 | - | 15,000 | 8,750 | 32,500 | ||||
| 7 Jun | 518.50 | 22.85 | - | 7,500 | 5,000 | 23,750 | ||||
| 6 Jun | 521.80 | 24.40 | - | 2,500 | 18,750 | 18,750 | ||||
| 5 Jun | 530.60 | 15.75 | - | 0 | 0 | 0 | ||||
| 3 Jun | 497.80 | 15.75 | - | 1,250 | 0 | 18,750 | ||||
| 31 May | 494.00 | 21.45 | - | 1,250 | 18,750 | 18,750 | ||||
| 29 May | 512.80 | 18.90 | - | 0 | 0 | 0 | ||||
| 27 May | 491.15 | 18.90 | - | 0 | 0 | 18,750 | ||||
| 24 May | 466.75 | 18.90 | - | 0 | 0 | 0 | ||||
| 23 May | 475.00 | 18.90 | - | 2,500 | 1,250 | 20,000 | ||||
| 18 May | 469.40 | 21.25 | - | 0 | 0 | 18,750 | ||||
| 14 May | 474.00 | 21.25 | - | 1,250 | 17,500 | 17,500 | ||||
|
|
||||||||||
| 13 May | 462.60 | 24.50 | - | 5,000 | 3,750 | 16,250 | ||||
For JUBILANT FOODWORKS LTD - strike price 520 expiring on 25JUL2024
Delta for 520 CE is -
Historical price for 520 CE is as follows
On 5 Jul JUBLFOOD was trading at 570.55. The strike last trading price was 52, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52500
On 4 Jul JUBLFOOD was trading at 567.10. The strike last trading price was 50.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 52500
On 3 Jul JUBLFOOD was trading at 570.30. 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 increased total open position to 55000
On 2 Jul JUBLFOOD was trading at 575.15. The strike last trading price was 54.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 55000
On 1 Jul JUBLFOOD was trading at 575.30. The strike last trading price was 43, 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 28 Jun JUBLFOOD was trading at 563.25. The strike last trading price was 43, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58750
On 27 Jun JUBLFOOD was trading at 552.35. The strike last trading price was 40.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58750
On 26 Jun JUBLFOOD was trading at 555.55. The strike last trading price was 35.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 58750
On 25 Jun JUBLFOOD was trading at 558.75. The strike last trading price was 43.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 53750
On 24 Jun JUBLFOOD was trading at 569.60. The strike last trading price was 44.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 55000
On 21 Jun JUBLFOOD was trading at 551.95. The strike last trading price was 31.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51250
On 20 Jun JUBLFOOD was trading at 538.65. The strike last trading price was 27.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 50000
On 19 Jun JUBLFOOD was trading at 544.40. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 0
On 18 Jun JUBLFOOD was trading at 550.85. 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 50000
On 14 Jun JUBLFOOD was trading at 530.65. The strike last trading price was 23.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 43750
On 13 Jun JUBLFOOD was trading at 532.60. The strike last trading price was 24.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46250
On 12 Jun JUBLFOOD was trading at 535.65. The strike last trading price was 23.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45000
On 11 Jun JUBLFOOD was trading at 528.60. The strike last trading price was 27.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 45000
On 10 Jun JUBLFOOD was trading at 523.00. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 32500
On 7 Jun JUBLFOOD was trading at 518.50. The strike last trading price was 22.85, 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 6 Jun JUBLFOOD was trading at 521.80. The strike last trading price was 24.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 18750
On 5 Jun JUBLFOOD was trading at 530.60. The strike last trading price was 15.75, 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 15.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18750
On 31 May JUBLFOOD was trading at 494.00. The strike last trading price was 21.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 18750
On 29 May JUBLFOOD was trading at 512.80. The strike last trading price was 18.90, 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 27 May JUBLFOOD was trading at 491.15. The strike last trading price was 18.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18750
On 24 May JUBLFOOD was trading at 466.75. The strike last trading price was 18.90, 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 18.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 20000
On 18 May JUBLFOOD was trading at 469.40. The strike last trading price was 21.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18750
On 14 May JUBLFOOD was trading at 474.00. The strike last trading price was 21.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 17500
On 13 May JUBLFOOD was trading at 462.60. The strike last trading price was 24.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 16250
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 570.55 | 2.55 | -1.05 | - | 1,67,500 | 33,750 | 3,07,500 |
| 4 Jul | 567.10 | 3.6 | - | 1,11,250 | -3,750 | 2,73,750 | |
| 3 Jul | 570.30 | 3.4 | - | 1,11,250 | -21,250 | 2,77,500 | |
| 2 Jul | 575.15 | 4 | - | 2,01,250 | 21,250 | 3,01,250 | |
| 1 Jul | 575.30 | 3.9 | - | 1,68,750 | -41,250 | 2,80,000 | |
| 28 Jun | 563.25 | 5.6 | - | 3,27,500 | 1,17,500 | 3,21,250 | |
| 27 Jun | 552.35 | 7.5 | - | 1,73,750 | 13,750 | 2,03,750 | |
| 26 Jun | 555.55 | 10.3 | - | 1,23,750 | 17,500 | 1,91,250 | |
| 25 Jun | 558.75 | 9.5 | - | 3,03,750 | 1,21,250 | 1,73,750 | |
| 24 Jun | 569.60 | 8.55 | - | 1,18,750 | 35,000 | 51,250 | |
| 21 Jun | 551.95 | 14.50 | - | 12,500 | 6,250 | 13,750 | |
| 20 Jun | 538.65 | 18.30 | - | 8,750 | 5,000 | 5,000 | |
| 19 Jun | 544.40 | 78.90 | - | 0 | 0 | 0 | |
| 18 Jun | 550.85 | 78.90 | - | 0 | 0 | 0 | |
| 14 Jun | 530.65 | 78.90 | - | 0 | 0 | 0 | |
| 13 Jun | 532.60 | 78.90 | - | 0 | 0 | 0 | |
| 12 Jun | 535.65 | 78.90 | - | 0 | 0 | 0 | |
| 11 Jun | 528.60 | 78.90 | - | 0 | 0 | 0 | |
| 10 Jun | 523.00 | 78.90 | - | 0 | 0 | 0 | |
| 7 Jun | 518.50 | 78.90 | - | 0 | 0 | 0 | |
| 6 Jun | 521.80 | 78.90 | - | 0 | 0 | 0 | |
| 5 Jun | 530.60 | 78.90 | - | 0 | 0 | 0 | |
| 3 Jun | 497.80 | 78.90 | - | 0 | 0 | 0 | |
| 31 May | 494.00 | 78.90 | - | 0 | 0 | 0 | |
| 29 May | 512.80 | 78.90 | - | 0 | 0 | 0 | |
| 27 May | 491.15 | 0.00 | - | 0 | 0 | 0 | |
| 24 May | 466.75 | 0.00 | - | 0 | 0 | 0 | |
| 23 May | 475.00 | 0.00 | - | 0 | 0 | 0 | |
| 18 May | 469.40 | 0.00 | - | 0 | 0 | 0 | |
| 14 May | 474.00 | 0.00 | - | 0 | 0 | 0 | |
| 13 May | 462.60 | 0.00 | - | 0 | 0 | 0 | |
For JUBILANT FOODWORKS LTD - strike price 520 expiring on 25JUL2024
Delta for 520 PE is -
Historical price for 520 PE is as follows
On 5 Jul JUBLFOOD was trading at 570.55. The strike last trading price was 2.55, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 307500
On 4 Jul JUBLFOOD was trading at 567.10. The strike last trading price was 3.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 273750
On 3 Jul JUBLFOOD was trading at 570.30. The strike last trading price was 3.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -21250 which decreased total open position to 277500
On 2 Jul JUBLFOOD was trading at 575.15. The strike last trading price was 4, which was lower than the previous day. The implied volatity was -, the open interest changed by 21250 which increased total open position to 301250
On 1 Jul JUBLFOOD was trading at 575.30. The strike last trading price was 3.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -41250 which decreased total open position to 280000
On 28 Jun JUBLFOOD was trading at 563.25. The strike last trading price was 5.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 117500 which increased total open position to 321250
On 27 Jun JUBLFOOD was trading at 552.35. The strike last trading price was 7.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 203750
On 26 Jun JUBLFOOD was trading at 555.55. The strike last trading price was 10.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 191250
On 25 Jun JUBLFOOD was trading at 558.75. The strike last trading price was 9.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 121250 which increased total open position to 173750
On 24 Jun JUBLFOOD was trading at 569.60. The strike last trading price was 8.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 51250
On 21 Jun JUBLFOOD was trading at 551.95. The strike last trading price was 14.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 13750
On 20 Jun JUBLFOOD was trading at 538.65. The strike last trading price was 18.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 19 Jun JUBLFOOD was trading at 544.40. The strike last trading price was 78.90, 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 Jun JUBLFOOD was trading at 550.85. The strike last trading price was 78.90, 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 14 Jun JUBLFOOD was trading at 530.65. The strike last trading price was 78.90, 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 13 Jun JUBLFOOD was trading at 532.60. The strike last trading price was 78.90, 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 78.90, 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 78.90, 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 10 Jun JUBLFOOD was trading at 523.00. The strike last trading price was 78.90, 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 7 Jun JUBLFOOD was trading at 518.50. The strike last trading price was 78.90, 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 6 Jun JUBLFOOD was trading at 521.80. The strike last trading price was 78.90, 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 5 Jun JUBLFOOD was trading at 530.60. The strike last trading price was 78.90, 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 78.90, 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 31 May JUBLFOOD was trading at 494.00. The strike last trading price was 78.90, 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 29 May JUBLFOOD was trading at 512.80. The strike last trading price was 78.90, 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 27 May JUBLFOOD was trading at 491.15. The strike last trading price was 0.00, 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 0.00, 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 0.00, 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 0.00, 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 14 May JUBLFOOD was trading at 474.00. The strike last trading price was 0.00, 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 13 May JUBLFOOD was trading at 462.60. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0