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 | 32.85 | -1.15 | - | 3,750 | -2,500 | 70,000 | |||
| 4 Jul | 567.10 | 34 | - | 13,750 | -8,750 | 72,500 | ||||
| 3 Jul | 570.30 | 36 | - | 2,500 | 0 | 81,250 | ||||
| 2 Jul | 575.15 | 37 | - | 13,750 | -1,250 | 81,250 | ||||
| 1 Jul | 575.30 | 36.2 | - | 68,750 | -25,000 | 82,500 | ||||
| 28 Jun | 563.25 | 32.7 | - | 1,30,000 | -12,500 | 1,07,500 | ||||
| 27 Jun | 552.35 | 27.35 | - | 1,01,250 | -21,250 | 1,20,000 | ||||
| 26 Jun | 555.55 | 23.2 | - | 93,750 | 31,250 | 1,40,000 | ||||
| 25 Jun | 558.75 | 26.25 | - | 2,86,250 | -35,000 | 1,08,750 | ||||
| 24 Jun | 569.60 | 32.15 | - | 5,38,750 | -31,250 | 1,42,500 | ||||
| 21 Jun | 551.95 | 21.25 | - | 3,91,250 | 43,750 | 1,75,000 | ||||
| 20 Jun | 538.65 | 18.40 | - | 50,000 | 25,000 | 1,28,750 | ||||
|
|
||||||||||
| 19 Jun | 544.40 | 19.80 | - | 30,000 | -3,750 | 1,03,750 | ||||
| 18 Jun | 550.85 | 22.40 | - | 87,500 | 42,500 | 1,06,250 | ||||
| 14 Jun | 530.65 | 14.80 | - | 26,250 | 2,500 | 63,750 | ||||
| 13 Jun | 532.60 | 16.00 | - | 25,000 | 18,750 | 62,500 | ||||
| 12 Jun | 535.65 | 18.10 | - | 38,750 | 10,000 | 43,750 | ||||
| 11 Jun | 528.60 | 17.65 | - | 12,500 | 2,500 | 32,500 | ||||
| 10 Jun | 523.00 | 15.60 | - | 16,250 | 12,500 | 30,000 | ||||
| 7 Jun | 518.50 | 15.00 | - | 7,500 | 17,500 | 17,500 | ||||
| 6 Jun | 521.80 | 24.00 | - | 0 | 12,500 | 0 | ||||
| 5 Jun | 530.60 | 24.00 | - | 1,250 | 12,500 | 12,500 | ||||
| 3 Jun | 497.80 | 15.00 | - | 2,500 | 0 | 12,500 | ||||
| 31 May | 494.00 | 20.00 | - | 1,250 | 1,250 | 12,500 | ||||
| 30 May | 503.15 | 21.75 | - | 2,500 | 0 | 11,250 | ||||
| 29 May | 512.80 | 21.60 | - | 2,500 | 0 | 11,250 | ||||
| 24 May | 466.75 | 12.85 | - | 1,250 | 0 | 11,250 | ||||
| 23 May | 475.00 | 14.80 | - | 1,250 | 0 | 10,000 | ||||
| 18 May | 469.40 | 18.00 | - | 0 | 0 | 10,000 | ||||
For JUBILANT FOODWORKS LTD - strike price 540 expiring on 25JUL2024
Delta for 540 CE is -
Historical price for 540 CE is as follows
On 5 Jul JUBLFOOD was trading at 570.55. The strike last trading price was 32.85, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 70000
On 4 Jul JUBLFOOD was trading at 567.10. The strike last trading price was 34, which was lower than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 72500
On 3 Jul JUBLFOOD was trading at 570.30. The strike last trading price was 36, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81250
On 2 Jul JUBLFOOD was trading at 575.15. The strike last trading price was 37, which was lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 81250
On 1 Jul JUBLFOOD was trading at 575.30. The strike last trading price was 36.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 82500
On 28 Jun JUBLFOOD was trading at 563.25. The strike last trading price was 32.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -12500 which decreased total open position to 107500
On 27 Jun JUBLFOOD was trading at 552.35. The strike last trading price was 27.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -21250 which decreased total open position to 120000
On 26 Jun JUBLFOOD was trading at 555.55. The strike last trading price was 23.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 31250 which increased total open position to 140000
On 25 Jun JUBLFOOD was trading at 558.75. The strike last trading price was 26.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -35000 which decreased total open position to 108750
On 24 Jun JUBLFOOD was trading at 569.60. The strike last trading price was 32.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -31250 which decreased total open position to 142500
On 21 Jun JUBLFOOD was trading at 551.95. The strike last trading price was 21.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 43750 which increased total open position to 175000
On 20 Jun JUBLFOOD was trading at 538.65. The strike last trading price was 18.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 128750
On 19 Jun JUBLFOOD was trading at 544.40. The strike last trading price was 19.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 103750
On 18 Jun JUBLFOOD was trading at 550.85. The strike last trading price was 22.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 42500 which increased total open position to 106250
On 14 Jun JUBLFOOD was trading at 530.65. The strike last trading price was 14.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 63750
On 13 Jun JUBLFOOD was trading at 532.60. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 62500
On 12 Jun JUBLFOOD was trading at 535.65. The strike last trading price was 18.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 43750
On 11 Jun JUBLFOOD was trading at 528.60. The strike last trading price was 17.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 32500
On 10 Jun JUBLFOOD was trading at 523.00. The strike last trading price was 15.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 30000
On 7 Jun JUBLFOOD was trading at 518.50. The strike last trading price was 15.00, 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 6 Jun JUBLFOOD was trading at 521.80. The strike last trading price was 24.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 0
On 5 Jun JUBLFOOD was trading at 530.60. The strike last trading price was 24.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 12500
On 3 Jun JUBLFOOD was trading at 497.80. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12500
On 31 May JUBLFOOD was trading at 494.00. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 12500
On 30 May JUBLFOOD was trading at 503.15. The strike last trading price was 21.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11250
On 29 May JUBLFOOD was trading at 512.80. The strike last trading price was 21.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11250
On 24 May JUBLFOOD was trading at 466.75. The strike last trading price was 12.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11250
On 23 May JUBLFOOD was trading at 475.00. The strike last trading price was 14.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 18 May JUBLFOOD was trading at 469.40. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 570.55 | 6 | -1.60 | - | 2,06,250 | 15,000 | 2,86,250 |
| 4 Jul | 567.10 | 7.6 | - | 1,70,000 | -7,500 | 2,71,250 | |
| 3 Jul | 570.30 | 7.25 | - | 3,47,500 | 3,750 | 2,78,750 | |
| 2 Jul | 575.15 | 7.85 | - | 5,17,500 | 15,000 | 2,75,000 | |
| 1 Jul | 575.30 | 8.7 | - | 6,65,000 | 21,250 | 2,60,000 | |
| 28 Jun | 563.25 | 10.6 | - | 5,13,750 | 1,30,000 | 2,38,750 | |
| 27 Jun | 552.35 | 14.05 | - | 1,41,250 | 16,250 | 1,08,750 | |
| 26 Jun | 555.55 | 18.6 | - | 1,12,500 | 18,750 | 92,500 | |
| 25 Jun | 558.75 | 17.25 | - | 2,36,250 | -16,250 | 73,750 | |
| 24 Jun | 569.60 | 15.05 | - | 2,00,000 | 77,500 | 88,750 | |
| 21 Jun | 551.95 | 24.30 | - | 15,000 | 7,500 | 10,000 | |
| 20 Jun | 538.65 | 28.55 | - | 2,500 | 1,250 | 1,250 | |
| 19 Jun | 544.40 | 96.00 | - | 0 | 0 | 0 | |
| 18 Jun | 550.85 | 96.00 | - | 0 | 0 | 0 | |
| 14 Jun | 530.65 | 96.00 | - | 0 | 0 | 0 | |
| 13 Jun | 532.60 | 96.00 | - | 0 | 0 | 0 | |
| 12 Jun | 535.65 | 96.00 | - | 0 | 0 | 0 | |
| 11 Jun | 528.60 | 96.00 | - | 0 | 0 | 0 | |
| 10 Jun | 523.00 | 96.00 | - | 0 | 0 | 0 | |
| 7 Jun | 518.50 | 96.00 | - | 0 | 0 | 0 | |
| 6 Jun | 521.80 | 96.00 | - | 0 | 0 | 0 | |
| 5 Jun | 530.60 | 96.00 | - | 0 | 0 | 0 | |
| 3 Jun | 497.80 | 96.00 | - | 0 | 0 | 0 | |
| 31 May | 494.00 | 96.00 | - | 0 | 0 | 0 | |
| 30 May | 503.15 | 0.00 | - | 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 540 expiring on 25JUL2024
Delta for 540 PE is -
Historical price for 540 PE is as follows
On 5 Jul JUBLFOOD was trading at 570.55. The strike last trading price was 6, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 286250
On 4 Jul JUBLFOOD was trading at 567.10. The strike last trading price was 7.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 271250
On 3 Jul JUBLFOOD was trading at 570.30. The strike last trading price was 7.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 278750
On 2 Jul JUBLFOOD was trading at 575.15. The strike last trading price was 7.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 275000
On 1 Jul JUBLFOOD was trading at 575.30. The strike last trading price was 8.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 21250 which increased total open position to 260000
On 28 Jun JUBLFOOD was trading at 563.25. The strike last trading price was 10.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 130000 which increased total open position to 238750
On 27 Jun JUBLFOOD was trading at 552.35. The strike last trading price was 14.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 16250 which increased total open position to 108750
On 26 Jun JUBLFOOD was trading at 555.55. The strike last trading price was 18.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 92500
On 25 Jun JUBLFOOD was trading at 558.75. The strike last trading price was 17.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -16250 which decreased total open position to 73750
On 24 Jun JUBLFOOD was trading at 569.60. The strike last trading price was 15.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 77500 which increased total open position to 88750
On 21 Jun JUBLFOOD was trading at 551.95. The strike last trading price was 24.30, 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 28.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
On 19 Jun JUBLFOOD was trading at 544.40. The strike last trading price was 96.00, 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 Jun JUBLFOOD was trading at 550.85. The strike last trading price was 96.00, 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 Jun JUBLFOOD was trading at 530.65. The strike last trading price was 96.00, 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 Jun JUBLFOOD was trading at 532.60. The strike last trading price was 96.00, 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 96.00, 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 96.00, 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 10 Jun JUBLFOOD was trading at 523.00. The strike last trading price was 96.00, 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 7 Jun JUBLFOOD was trading at 518.50. The strike last trading price was 96.00, 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 6 Jun JUBLFOOD was trading at 521.80. The strike last trading price was 96.00, 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 5 Jun JUBLFOOD was trading at 530.60. The strike last trading price was 96.00, 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 96.00, 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 31 May JUBLFOOD was trading at 494.00. The strike last trading price was 96.00, 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 30 May JUBLFOOD was trading at 503.15. 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 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