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 | 44 | 0.00 | - | 0 | 21,250 | 0 | |||
| 4 Jul | 567.10 | 44 | - | 1,250 | 21,250 | 21,250 | ||||
| 3 Jul | 570.30 | 46 | - | 0 | -3,750 | 0 | ||||
| 2 Jul | 575.15 | 46 | - | 18,750 | -3,750 | 21,250 | ||||
| 1 Jul | 575.30 | 45.6 | - | 1,250 | -1,250 | 25,000 | ||||
| 28 Jun | 563.25 | 36.6 | - | 5,000 | 1,250 | 26,250 | ||||
| 27 Jun | 552.35 | 33.2 | - | 27,500 | -21,250 | 25,000 | ||||
| 26 Jun | 555.55 | 28.9 | - | 15,000 | 16,250 | 46,250 | ||||
| 25 Jun | 558.75 | 35.4 | - | 53,750 | 16,250 | 30,000 | ||||
| 24 Jun | 569.60 | 35.9 | - | 20,000 | 5,000 | 15,000 | ||||
| 21 Jun | 551.95 | 25.95 | - | 13,750 | 7,500 | 10,000 | ||||
|
|
||||||||||
| 20 Jun | 538.65 | 24.25 | - | 2,500 | 0 | 0 | ||||
| 19 Jun | 544.40 | 5.90 | - | 0 | 0 | 0 | ||||
| 18 Jun | 550.85 | 5.90 | - | 0 | 0 | 0 | ||||
| 14 Jun | 530.65 | 5.90 | - | 0 | 0 | 0 | ||||
| 13 Jun | 532.60 | 5.90 | - | 0 | 0 | 0 | ||||
| 12 Jun | 535.65 | 5.90 | - | 0 | 0 | 0 | ||||
| 11 Jun | 528.60 | 5.90 | - | 0 | 0 | 0 | ||||
| 10 Jun | 523.00 | 5.90 | - | 0 | 0 | 0 | ||||
| 7 Jun | 518.50 | 5.90 | - | 0 | 0 | 0 | ||||
| 6 Jun | 521.80 | 5.90 | - | 0 | 0 | 0 | ||||
| 5 Jun | 530.60 | 5.90 | - | 0 | 0 | 0 | ||||
| 3 Jun | 497.80 | 5.90 | - | 0 | 0 | 0 | ||||
| 31 May | 494.00 | 5.90 | - | 0 | 0 | 0 | ||||
| 29 May | 512.80 | 5.90 | - | 0 | 0 | 0 | ||||
| 24 May | 466.75 | 5.90 | - | 0 | 0 | 0 | ||||
| 23 May | 475.00 | 5.90 | - | 0 | 0 | 0 | ||||
| 18 May | 469.40 | 5.90 | - | 0 | 0 | 0 | ||||
For JUBILANT FOODWORKS LTD - strike price 530 expiring on 25JUL2024
Delta for 530 CE is -
Historical price for 530 CE is as follows
On 5 Jul JUBLFOOD was trading at 570.55. The strike last trading price was 44, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 21250 which increased total open position to 0
On 4 Jul JUBLFOOD was trading at 567.10. The strike last trading price was 44, which was lower than the previous day. The implied volatity was -, the open interest changed by 21250 which increased total open position to 21250
On 3 Jul JUBLFOOD was trading at 570.30. The strike last trading price was 46, which was lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 0
On 2 Jul JUBLFOOD was trading at 575.15. The strike last trading price was 46, which was lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 21250
On 1 Jul JUBLFOOD was trading at 575.30. The strike last trading price was 45.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 25000
On 28 Jun JUBLFOOD was trading at 563.25. The strike last trading price was 36.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 26250
On 27 Jun JUBLFOOD was trading at 552.35. The strike last trading price was 33.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -21250 which decreased total open position to 25000
On 26 Jun JUBLFOOD was trading at 555.55. The strike last trading price was 28.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 16250 which increased total open position to 46250
On 25 Jun JUBLFOOD was trading at 558.75. The strike last trading price was 35.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 16250 which increased total open position to 30000
On 24 Jun JUBLFOOD was trading at 569.60. The strike last trading price was 35.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 15000
On 21 Jun JUBLFOOD was trading at 551.95. The strike last trading price was 25.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 10000
On 20 Jun JUBLFOOD was trading at 538.65. The strike last trading price was 24.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun JUBLFOOD was trading at 544.40. The strike last trading price was 5.90, 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 5.90, 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 5.90, 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 5.90, 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 5.90, 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 5.90, 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 5.90, 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 5.90, 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 5.90, 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 5.90, 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 5.90, 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 5.90, 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 5.90, 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 24 May JUBLFOOD was trading at 466.75. The strike last trading price was 5.90, 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 5.90, 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 May JUBLFOOD was trading at 469.40. The strike last trading price was 5.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 570.55 | 3.9 | -1.30 | - | 92,500 | -1,250 | 2,05,000 |
| 4 Jul | 567.10 | 5.2 | - | 3,23,750 | -68,750 | 2,06,250 | |
| 3 Jul | 570.30 | 5.2 | - | 1,88,750 | 25,000 | 2,75,000 | |
| 2 Jul | 575.15 | 5.6 | - | 3,53,750 | 6,250 | 2,43,750 | |
| 1 Jul | 575.30 | 5.8 | - | 4,26,250 | 30,000 | 2,37,500 | |
| 28 Jun | 563.25 | 7.7 | - | 5,80,000 | 58,750 | 2,07,500 | |
| 27 Jun | 552.35 | 10.05 | - | 4,15,000 | 51,250 | 1,48,750 | |
| 26 Jun | 555.55 | 14 | - | 75,000 | -1,250 | 97,500 | |
| 25 Jun | 558.75 | 12.95 | - | 2,18,750 | 37,500 | 98,750 | |
| 24 Jun | 569.60 | 11.5 | - | 1,92,500 | 11,250 | 62,500 | |
| 21 Jun | 551.95 | 19.20 | - | 33,750 | 20,000 | 50,000 | |
| 20 Jun | 538.65 | 22.55 | - | 6,250 | 2,500 | 28,750 | |
| 19 Jun | 544.40 | 23.00 | - | 17,500 | 5,000 | 26,250 | |
| 18 Jun | 550.85 | 19.00 | - | 21,250 | 20,000 | 20,000 | |
| 14 Jun | 530.65 | 87.35 | - | 0 | 0 | 0 | |
| 13 Jun | 532.60 | 87.35 | - | 0 | 0 | 0 | |
| 12 Jun | 535.65 | 87.35 | - | 0 | 0 | 0 | |
| 11 Jun | 528.60 | 87.35 | - | 0 | 0 | 0 | |
| 10 Jun | 523.00 | 87.35 | - | 0 | 0 | 0 | |
| 7 Jun | 518.50 | 87.35 | - | 0 | 0 | 0 | |
| 6 Jun | 521.80 | 87.35 | - | 0 | 0 | 0 | |
| 5 Jun | 530.60 | 87.35 | - | 0 | 0 | 0 | |
| 3 Jun | 497.80 | 87.35 | - | 0 | 0 | 0 | |
| 31 May | 494.00 | 87.35 | - | 0 | 0 | 0 | |
| 29 May | 512.80 | 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 | |
For JUBILANT FOODWORKS LTD - strike price 530 expiring on 25JUL2024
Delta for 530 PE is -
Historical price for 530 PE is as follows
On 5 Jul JUBLFOOD was trading at 570.55. The strike last trading price was 3.9, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 205000
On 4 Jul JUBLFOOD was trading at 567.10. The strike last trading price was 5.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -68750 which decreased total open position to 206250
On 3 Jul JUBLFOOD was trading at 570.30. The strike last trading price was 5.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 275000
On 2 Jul JUBLFOOD was trading at 575.15. The strike last trading price was 5.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 243750
On 1 Jul JUBLFOOD was trading at 575.30. The strike last trading price was 5.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 237500
On 28 Jun JUBLFOOD was trading at 563.25. The strike last trading price was 7.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 58750 which increased total open position to 207500
On 27 Jun JUBLFOOD was trading at 552.35. The strike last trading price was 10.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 51250 which increased total open position to 148750
On 26 Jun JUBLFOOD was trading at 555.55. The strike last trading price was 14, which was lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 97500
On 25 Jun JUBLFOOD was trading at 558.75. The strike last trading price was 12.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 98750
On 24 Jun JUBLFOOD was trading at 569.60. The strike last trading price was 11.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 62500
On 21 Jun JUBLFOOD was trading at 551.95. The strike last trading price was 19.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 50000
On 20 Jun JUBLFOOD was trading at 538.65. The strike last trading price was 22.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 28750
On 19 Jun JUBLFOOD was trading at 544.40. The strike last trading price was 23.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 26250
On 18 Jun JUBLFOOD was trading at 550.85. The strike last trading price was 19.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 20000
On 14 Jun JUBLFOOD was trading at 530.65. The strike last trading price was 87.35, 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 87.35, 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 87.35, 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 87.35, 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 87.35, 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 87.35, 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 87.35, 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 87.35, 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 87.35, 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 87.35, 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 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