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 | 27.05 | 1.75 | - | 1,66,250 | -16,250 | 3,48,750 | |||
| 4 Jul | 567.10 | 25.3 | - | 71,250 | 1,250 | 3,65,000 | ||||
| 3 Jul | 570.30 | 29.5 | - | 81,250 | -8,750 | 3,63,750 | ||||
| 2 Jul | 575.15 | 30.3 | - | 2,83,750 | 1,250 | 3,71,250 | ||||
| 1 Jul | 575.30 | 28.8 | - | 5,35,000 | -17,500 | 3,70,000 | ||||
| 28 Jun | 563.25 | 26.7 | - | 7,52,500 | -1,250 | 3,87,500 | ||||
| 27 Jun | 552.35 | 22.25 | - | 8,95,000 | 85,000 | 3,88,750 | ||||
| 26 Jun | 555.55 | 19 | - | 6,03,750 | 81,250 | 3,10,000 | ||||
| 25 Jun | 558.75 | 21.45 | - | 5,63,750 | -3,750 | 2,28,750 | ||||
| 24 Jun | 569.60 | 27.1 | - | 16,23,750 | -47,500 | 2,37,500 | ||||
| 21 Jun | 551.95 | 17.70 | - | 6,22,500 | 1,15,000 | 2,81,250 | ||||
|
|
||||||||||
| 20 Jun | 538.65 | 14.30 | - | 92,500 | 36,250 | 1,66,250 | ||||
| 19 Jun | 544.40 | 15.05 | - | 2,52,500 | -77,500 | 1,30,000 | ||||
| 18 Jun | 550.85 | 17.65 | - | 4,27,500 | 1,88,750 | 2,15,000 | ||||
| 14 Jun | 530.65 | 11.70 | - | 15,000 | -7,500 | 26,250 | ||||
| 13 Jun | 532.60 | 12.85 | - | 21,250 | 12,500 | 32,500 | ||||
| 12 Jun | 535.65 | 15.15 | - | 12,500 | 6,250 | 17,500 | ||||
| 11 Jun | 528.60 | 14.70 | - | 18,750 | 11,250 | 11,250 | ||||
| 10 Jun | 523.00 | 3.80 | - | 0 | 0 | 0 | ||||
| 7 Jun | 518.50 | 3.80 | - | 0 | 0 | 0 | ||||
| 6 Jun | 521.80 | 3.80 | - | 0 | 0 | 0 | ||||
For JUBILANT FOODWORKS LTD - strike price 550 expiring on 25JUL2024
Delta for 550 CE is -
Historical price for 550 CE is as follows
On 5 Jul JUBLFOOD was trading at 570.55. The strike last trading price was 27.05, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -16250 which decreased total open position to 348750
On 4 Jul JUBLFOOD was trading at 567.10. The strike last trading price was 25.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 365000
On 3 Jul JUBLFOOD was trading at 570.30. The strike last trading price was 29.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 363750
On 2 Jul JUBLFOOD was trading at 575.15. The strike last trading price was 30.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 371250
On 1 Jul JUBLFOOD was trading at 575.30. The strike last trading price was 28.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -17500 which decreased total open position to 370000
On 28 Jun JUBLFOOD was trading at 563.25. The strike last trading price was 26.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 387500
On 27 Jun JUBLFOOD was trading at 552.35. The strike last trading price was 22.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 388750
On 26 Jun JUBLFOOD was trading at 555.55. The strike last trading price was 19, which was lower than the previous day. The implied volatity was -, the open interest changed by 81250 which increased total open position to 310000
On 25 Jun JUBLFOOD was trading at 558.75. The strike last trading price was 21.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 228750
On 24 Jun JUBLFOOD was trading at 569.60. The strike last trading price was 27.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -47500 which decreased total open position to 237500
On 21 Jun JUBLFOOD was trading at 551.95. The strike last trading price was 17.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 115000 which increased total open position to 281250
On 20 Jun JUBLFOOD was trading at 538.65. The strike last trading price was 14.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 36250 which increased total open position to 166250
On 19 Jun JUBLFOOD was trading at 544.40. 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 decreased total open position to 130000
On 18 Jun JUBLFOOD was trading at 550.85. The strike last trading price was 17.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 188750 which increased total open position to 215000
On 14 Jun JUBLFOOD was trading at 530.65. The strike last trading price was 11.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 26250
On 13 Jun JUBLFOOD was trading at 532.60. The strike last trading price was 12.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 32500
On 12 Jun JUBLFOOD was trading at 535.65. The strike last trading price was 15.15, 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 11 Jun JUBLFOOD was trading at 528.60. The strike last trading price was 14.70, 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 10 Jun JUBLFOOD was trading at 523.00. The strike last trading price was 3.80, 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 3.80, 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 3.80, 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 | 8.75 | -2.25 | - | 2,42,500 | -25,000 | 3,12,500 |
| 4 Jul | 567.10 | 11 | - | 1,95,000 | -17,500 | 3,37,500 | |
| 3 Jul | 570.30 | 10.1 | - | 2,26,250 | 27,500 | 3,55,000 | |
| 2 Jul | 575.15 | 10.9 | - | 8,11,250 | 57,500 | 3,27,500 | |
| 1 Jul | 575.30 | 11.5 | - | 5,22,500 | 58,750 | 2,70,000 | |
| 28 Jun | 563.25 | 14.4 | - | 4,20,000 | 80,000 | 2,11,250 | |
| 27 Jun | 552.35 | 18.2 | - | 3,28,750 | -5,000 | 1,31,250 | |
| 26 Jun | 555.55 | 24 | - | 2,83,750 | 18,750 | 1,37,500 | |
| 25 Jun | 558.75 | 22.5 | - | 5,30,000 | 10,000 | 1,18,750 | |
| 24 Jun | 569.60 | 19.05 | - | 2,02,500 | 76,250 | 1,10,000 | |
| 21 Jun | 551.95 | 31.00 | - | 20,000 | 15,000 | 33,750 | |
| 20 Jun | 538.65 | 34.00 | - | 8,750 | 5,000 | 15,000 | |
| 19 Jun | 544.40 | 36.00 | - | 7,500 | 2,500 | 10,000 | |
| 18 Jun | 550.85 | 35.50 | - | 5,000 | 5,000 | 5,000 | |
| 14 Jun | 530.65 | 38.00 | - | 0 | 3,750 | 0 | |
| 13 Jun | 532.60 | 38.00 | - | 3,750 | 1,250 | 1,250 | |
| 12 Jun | 535.65 | 104.85 | - | 0 | 0 | 0 | |
| 11 Jun | 528.60 | 104.85 | - | 0 | 0 | 0 | |
| 10 Jun | 523.00 | 104.85 | - | 0 | 0 | 0 | |
| 7 Jun | 518.50 | 104.85 | - | 0 | 0 | 0 | |
| 6 Jun | 521.80 | 104.85 | - | 0 | 0 | 0 | |
For JUBILANT FOODWORKS LTD - strike price 550 expiring on 25JUL2024
Delta for 550 PE is -
Historical price for 550 PE is as follows
On 5 Jul JUBLFOOD was trading at 570.55. The strike last trading price was 8.75, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 312500
On 4 Jul JUBLFOOD was trading at 567.10. The strike last trading price was 11, which was lower than the previous day. The implied volatity was -, the open interest changed by -17500 which decreased total open position to 337500
On 3 Jul JUBLFOOD was trading at 570.30. The strike last trading price was 10.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 355000
On 2 Jul JUBLFOOD was trading at 575.15. The strike last trading price was 10.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 57500 which increased total open position to 327500
On 1 Jul JUBLFOOD was trading at 575.30. The strike last trading price was 11.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 58750 which increased total open position to 270000
On 28 Jun JUBLFOOD was trading at 563.25. The strike last trading price was 14.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 211250
On 27 Jun JUBLFOOD was trading at 552.35. The strike last trading price was 18.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 131250
On 26 Jun JUBLFOOD was trading at 555.55. The strike last trading price was 24, which was lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 137500
On 25 Jun JUBLFOOD was trading at 558.75. The strike last trading price was 22.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 118750
On 24 Jun JUBLFOOD was trading at 569.60. The strike last trading price was 19.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 76250 which increased total open position to 110000
On 21 Jun JUBLFOOD was trading at 551.95. The strike last trading price was 31.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 33750
On 20 Jun JUBLFOOD was trading at 538.65. The strike last trading price was 34.00, 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 19 Jun JUBLFOOD was trading at 544.40. The strike last trading price was 36.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 10000
On 18 Jun JUBLFOOD was trading at 550.85. The strike last trading price was 35.50, 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 14 Jun JUBLFOOD was trading at 530.65. The strike last trading price was 38.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 0
On 13 Jun JUBLFOOD was trading at 532.60. The strike last trading price was 38.00, 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 12 Jun JUBLFOOD was trading at 535.65. The strike last trading price was 104.85, 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 104.85, 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 104.85, 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 104.85, 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 104.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0