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 | 21.45 | 1.50 | - | 2,25,000 | -3,750 | 3,12,500 | |||
| 4 Jul | 567.10 | 19.95 | - | 1,13,750 | -3,750 | 3,16,250 | ||||
| 3 Jul | 570.30 | 23.1 | - | 3,23,750 | -37,500 | 3,20,000 | ||||
| 2 Jul | 575.15 | 24.5 | - | 5,70,000 | -32,500 | 3,57,500 | ||||
| 1 Jul | 575.30 | 22.9 | - | 11,31,250 | -16,250 | 3,90,000 | ||||
| 28 Jun | 563.25 | 21.05 | - | 16,82,500 | -30,000 | 4,06,250 | ||||
| 27 Jun | 552.35 | 18.55 | - | 18,63,750 | 1,21,250 | 4,36,250 | ||||
| 26 Jun | 555.55 | 15.2 | - | 5,01,250 | 93,750 | 3,16,250 | ||||
| 25 Jun | 558.75 | 17.4 | - | 5,13,750 | 10,000 | 2,22,500 | ||||
| 24 Jun | 569.60 | 21.7 | - | 11,78,750 | 80,000 | 2,12,500 | ||||
| 21 Jun | 551.95 | 13.95 | - | 1,72,500 | 48,750 | 1,31,250 | ||||
| 20 Jun | 538.65 | 11.50 | - | 28,750 | 7,500 | 81,250 | ||||
| 19 Jun | 544.40 | 12.00 | - | 36,250 | 3,750 | 73,750 | ||||
| 18 Jun | 550.85 | 14.90 | - | 67,500 | 16,250 | 71,250 | ||||
| 14 Jun | 530.65 | 8.70 | - | 10,000 | 5,000 | 55,000 | ||||
| 13 Jun | 532.60 | 9.50 | - | 40,000 | 27,500 | 48,750 | ||||
| 12 Jun | 535.65 | 12.25 | - | 7,500 | 3,750 | 21,250 | ||||
| 11 Jun | 528.60 | 11.55 | - | 5,000 | 1,250 | 16,250 | ||||
| 10 Jun | 523.00 | 10.60 | - | 17,500 | 10,000 | 13,750 | ||||
| 7 Jun | 518.50 | 11.00 | - | 1,250 | 0 | 2,500 | ||||
| 6 Jun | 521.80 | 11.00 | - | 5,000 | 2,500 | 2,500 | ||||
For JUBILANT FOODWORKS LTD - strike price 560 expiring on 25JUL2024
Delta for 560 CE is -
Historical price for 560 CE is as follows
On 5 Jul JUBLFOOD was trading at 570.55. The strike last trading price was 21.45, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 312500
On 4 Jul JUBLFOOD was trading at 567.10. The strike last trading price was 19.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 316250
On 3 Jul JUBLFOOD was trading at 570.30. The strike last trading price was 23.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -37500 which decreased total open position to 320000
On 2 Jul JUBLFOOD was trading at 575.15. The strike last trading price was 24.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -32500 which decreased total open position to 357500
On 1 Jul JUBLFOOD was trading at 575.30. The strike last trading price was 22.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -16250 which decreased total open position to 390000
On 28 Jun JUBLFOOD was trading at 563.25. The strike last trading price was 21.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 406250
On 27 Jun JUBLFOOD was trading at 552.35. The strike last trading price was 18.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 121250 which increased total open position to 436250
On 26 Jun JUBLFOOD was trading at 555.55. The strike last trading price was 15.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 93750 which increased total open position to 316250
On 25 Jun JUBLFOOD was trading at 558.75. The strike last trading price was 17.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 222500
On 24 Jun JUBLFOOD was trading at 569.60. The strike last trading price was 21.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 212500
On 21 Jun JUBLFOOD was trading at 551.95. The strike last trading price was 13.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 48750 which increased total open position to 131250
On 20 Jun JUBLFOOD was trading at 538.65. The strike last trading price was 11.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 81250
On 19 Jun JUBLFOOD was trading at 544.40. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 73750
On 18 Jun JUBLFOOD was trading at 550.85. The strike last trading price was 14.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 16250 which increased total open position to 71250
On 14 Jun JUBLFOOD was trading at 530.65. The strike last trading price was 8.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 55000
On 13 Jun JUBLFOOD was trading at 532.60. The strike last trading price was 9.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 48750
On 12 Jun JUBLFOOD was trading at 535.65. The strike last trading price was 12.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 21250
On 11 Jun JUBLFOOD was trading at 528.60. The strike last trading price was 11.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 16250
On 10 Jun JUBLFOOD was trading at 523.00. The strike last trading price was 10.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 13750
On 7 Jun JUBLFOOD was trading at 518.50. 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 2500
On 6 Jun JUBLFOOD was trading at 521.80. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 570.55 | 12.8 | -2.30 | - | 1,61,250 | 5,000 | 3,03,750 |
| 4 Jul | 567.10 | 15.1 | - | 1,75,000 | 12,500 | 2,98,750 | |
| 3 Jul | 570.30 | 14.15 | - | 2,41,250 | 0 | 2,86,250 | |
| 2 Jul | 575.15 | 14.7 | - | 8,35,000 | 1,46,250 | 2,87,500 | |
| 1 Jul | 575.30 | 15.95 | - | 5,72,500 | 20,000 | 1,41,250 | |
| 28 Jun | 563.25 | 19 | - | 4,51,250 | 37,500 | 1,21,250 | |
| 27 Jun | 552.35 | 23.6 | - | 2,41,250 | -5,000 | 83,750 | |
| 26 Jun | 555.55 | 29.5 | - | 90,000 | -3,750 | 88,750 | |
| 25 Jun | 558.75 | 28.6 | - | 2,80,000 | 37,500 | 92,500 | |
| 24 Jun | 569.60 | 24.95 | - | 1,11,250 | 47,500 | 53,750 | |
| 21 Jun | 551.95 | 37.00 | - | 7,500 | 5,000 | 5,000 | |
| 20 Jun | 538.65 | 113.90 | - | 0 | 0 | 0 | |
| 19 Jun | 544.40 | 113.90 | - | 0 | 0 | 0 | |
| 18 Jun | 550.85 | 113.90 | - | 0 | 0 | 0 | |
| 14 Jun | 530.65 | 113.90 | - | 0 | 0 | 0 | |
| 13 Jun | 532.60 | 113.90 | - | 0 | 0 | 0 | |
| 12 Jun | 535.65 | 113.90 | - | 0 | 0 | 0 | |
| 11 Jun | 528.60 | 113.90 | - | 0 | 0 | 0 | |
| 10 Jun | 523.00 | 113.90 | - | 0 | 0 | 0 | |
| 7 Jun | 518.50 | 113.90 | - | 0 | 0 | 0 | |
| 6 Jun | 521.80 | 113.90 | - | 0 | 0 | 0 | |
For JUBILANT FOODWORKS LTD - strike price 560 expiring on 25JUL2024
Delta for 560 PE is -
Historical price for 560 PE is as follows
On 5 Jul JUBLFOOD was trading at 570.55. The strike last trading price was 12.8, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 303750
On 4 Jul JUBLFOOD was trading at 567.10. The strike last trading price was 15.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 298750
On 3 Jul JUBLFOOD was trading at 570.30. The strike last trading price was 14.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 286250
On 2 Jul JUBLFOOD was trading at 575.15. The strike last trading price was 14.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 146250 which increased total open position to 287500
On 1 Jul JUBLFOOD was trading at 575.30. The strike last trading price was 15.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 141250
On 28 Jun JUBLFOOD was trading at 563.25. The strike last trading price was 19, which was lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 121250
On 27 Jun JUBLFOOD was trading at 552.35. The strike last trading price was 23.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 83750
On 26 Jun JUBLFOOD was trading at 555.55. The strike last trading price was 29.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 88750
On 25 Jun JUBLFOOD was trading at 558.75. The strike last trading price was 28.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 92500
On 24 Jun JUBLFOOD was trading at 569.60. The strike last trading price was 24.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 47500 which increased total open position to 53750
On 21 Jun JUBLFOOD was trading at 551.95. The strike last trading price was 37.00, 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 20 Jun JUBLFOOD was trading at 538.65. The strike last trading price was 113.90, 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 19 Jun JUBLFOOD was trading at 544.40. The strike last trading price was 113.90, 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 113.90, 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 113.90, 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 113.90, 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 113.90, 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 113.90, 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 113.90, 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 113.90, 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 113.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0