JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
02 Apr 2026 04:11 PM IST
| JUBLFOOD 28-Apr-2026 (24d) 430 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.69
Vega: 0.42
Theta: -0.31
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 446.55 | 22.1 | 1.45 | 28.7 | 271 | 29 | 207 | |||||||||
| 1 Apr | 443.70 | 20.7 | 2.7 | 24.55 | 377 | 139 | 176 | |||||||||
| 30 Mar | 434.10 | 18.3 | -11.7 | 25.78 | 58 | 18 | 38 | |||||||||
| 27 Mar | 454.35 | 30 | -2 | 17.98 | 5 | -2 | 20 | |||||||||
|
|
||||||||||||||||
| 25 Mar | 462.35 | 32 | 6.6 | - | 4 | -1 | 22 | |||||||||
| 24 Mar | 448.60 | 25.75 | -1.25 | 17.96 | 56 | 21 | 28 | |||||||||
| 23 Mar | 438.05 | 27 | -38 | - | 0 | 0 | 7 | |||||||||
| 20 Mar | 451.55 | 27 | -38 | 10.08 | 9 | 4 | 6 | |||||||||
| 19 Mar | 454.20 | 65 | -7.7 | - | 0 | 0 | 2 | |||||||||
| 18 Mar | 477.95 | 65 | -7.7 | - | 0 | 0 | 2 | |||||||||
| 17 Mar | 465.75 | 65 | -7.7 | - | 0 | 0 | 2 | |||||||||
| 16 Mar | 467.80 | 65 | -7.7 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 458.15 | 65 | -7.7 | - | 0 | 0 | 2 | |||||||||
| 12 Mar | 461.75 | 65 | -7.7 | - | 0 | 0 | 2 | |||||||||
| 11 Mar | 473.25 | 65 | -7.7 | - | 0 | 0 | 2 | |||||||||
| 10 Mar | 482.35 | 65 | -7.7 | - | 0 | 0 | 2 | |||||||||
| 9 Mar | 488.65 | 65 | -7.7 | - | 0 | 0 | 2 | |||||||||
For Jubilant Foodworks Ltd - strike price 430 expiring on 28APR2026
Delta for 430 CE is 0.69
Historical price for 430 CE is as follows
On 2 Apr JUBLFOOD was trading at 446.55. The strike last trading price was 22.1, which was 1.45 higher than the previous day. The implied volatity was 28.7, the open interest changed by 29 which increased total open position to 207
On 1 Apr JUBLFOOD was trading at 443.70. The strike last trading price was 20.7, which was 2.7 higher than the previous day. The implied volatity was 24.55, the open interest changed by 139 which increased total open position to 176
On 30 Mar JUBLFOOD was trading at 434.10. The strike last trading price was 18.3, which was -11.7 lower than the previous day. The implied volatity was 25.78, the open interest changed by 18 which increased total open position to 38
On 27 Mar JUBLFOOD was trading at 454.35. The strike last trading price was 30, which was -2 lower than the previous day. The implied volatity was 17.98, the open interest changed by -2 which decreased total open position to 20
On 25 Mar JUBLFOOD was trading at 462.35. The strike last trading price was 32, which was 6.6 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 22
On 24 Mar JUBLFOOD was trading at 448.60. The strike last trading price was 25.75, which was -1.25 lower than the previous day. The implied volatity was 17.96, the open interest changed by 21 which increased total open position to 28
On 23 Mar JUBLFOOD was trading at 438.05. The strike last trading price was 27, which was -38 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 20 Mar JUBLFOOD was trading at 451.55. The strike last trading price was 27, which was -38 lower than the previous day. The implied volatity was 10.08, the open interest changed by 4 which increased total open position to 6
On 19 Mar JUBLFOOD was trading at 454.20. The strike last trading price was 65, which was -7.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar JUBLFOOD was trading at 477.95. The strike last trading price was 65, which was -7.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar JUBLFOOD was trading at 465.75. The strike last trading price was 65, which was -7.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar JUBLFOOD was trading at 467.80. The strike last trading price was 65, which was -7.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar JUBLFOOD was trading at 458.15. The strike last trading price was 65, which was -7.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Mar JUBLFOOD was trading at 461.75. The strike last trading price was 65, which was -7.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Mar JUBLFOOD was trading at 473.25. The strike last trading price was 65, which was -7.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar JUBLFOOD was trading at 482.35. The strike last trading price was 65, which was -7.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar JUBLFOOD was trading at 488.65. The strike last trading price was 65, which was -7.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
| JUBLFOOD 28-Apr-2026 (24d) 430 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.37
Vega: 0.44
Theta: -0.35
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 446.55 | 15 | -1.4 | 46.9 | 393 | 52 | 300 |
| 1 Apr | 443.70 | 15.7 | -5.45 | 47.72 | 280 | 77 | 248 |
| 30 Mar | 434.10 | 21.5 | 9.3 | 54.25 | 264 | 106 | 164 |
| 27 Mar | 454.35 | 12.85 | 3 | 47.32 | 34 | 2 | 62 |
| 25 Mar | 462.35 | 10 | -5.2 | 44.62 | 78 | 6 | 60 |
| 24 Mar | 448.60 | 14.8 | -4.75 | 45.99 | 66 | 28 | 52 |
| 23 Mar | 438.05 | 19.55 | 5.15 | 46.45 | 8 | 3 | 19 |
| 20 Mar | 451.55 | 14.4 | 2.9 | 45.42 | 12 | 6 | 13 |
| 19 Mar | 454.20 | 11.5 | 0.5 | 40.84 | 7 | 5 | 6 |
| 18 Mar | 477.95 | 11 | 3.2 | - | 0 | 0 | 1 |
| 17 Mar | 465.75 | 11 | 3.2 | - | 0 | 0 | 1 |
| 16 Mar | 467.80 | 11 | 3.2 | - | 0 | 0 | 0 |
| 13 Mar | 458.15 | 11 | 3.2 | - | 0 | 0 | 1 |
| 12 Mar | 461.75 | 11 | 3.2 | 40.09 | 1 | 0 | 0 |
| 11 Mar | 473.25 | 7.8 | 0 | 8.31 | 0 | 0 | 0 |
| 10 Mar | 482.35 | 7.8 | 0 | 9.87 | 0 | 0 | 0 |
| 9 Mar | 488.65 | 7.8 | 0 | 10.69 | 0 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 430 expiring on 28APR2026
Delta for 430 PE is -0.37
Historical price for 430 PE is as follows
On 2 Apr JUBLFOOD was trading at 446.55. The strike last trading price was 15, which was -1.4 lower than the previous day. The implied volatity was 46.9, the open interest changed by 52 which increased total open position to 300
On 1 Apr JUBLFOOD was trading at 443.70. The strike last trading price was 15.7, which was -5.45 lower than the previous day. The implied volatity was 47.72, the open interest changed by 77 which increased total open position to 248
On 30 Mar JUBLFOOD was trading at 434.10. The strike last trading price was 21.5, which was 9.3 higher than the previous day. The implied volatity was 54.25, the open interest changed by 106 which increased total open position to 164
On 27 Mar JUBLFOOD was trading at 454.35. The strike last trading price was 12.85, which was 3 higher than the previous day. The implied volatity was 47.32, the open interest changed by 2 which increased total open position to 62
On 25 Mar JUBLFOOD was trading at 462.35. The strike last trading price was 10, which was -5.2 lower than the previous day. The implied volatity was 44.62, the open interest changed by 6 which increased total open position to 60
On 24 Mar JUBLFOOD was trading at 448.60. The strike last trading price was 14.8, which was -4.75 lower than the previous day. The implied volatity was 45.99, the open interest changed by 28 which increased total open position to 52
On 23 Mar JUBLFOOD was trading at 438.05. The strike last trading price was 19.55, which was 5.15 higher than the previous day. The implied volatity was 46.45, the open interest changed by 3 which increased total open position to 19
On 20 Mar JUBLFOOD was trading at 451.55. The strike last trading price was 14.4, which was 2.9 higher than the previous day. The implied volatity was 45.42, the open interest changed by 6 which increased total open position to 13
On 19 Mar JUBLFOOD was trading at 454.20. The strike last trading price was 11.5, which was 0.5 higher than the previous day. The implied volatity was 40.84, the open interest changed by 5 which increased total open position to 6
On 18 Mar JUBLFOOD was trading at 477.95. The strike last trading price was 11, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar JUBLFOOD was trading at 465.75. The strike last trading price was 11, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar JUBLFOOD was trading at 467.80. The strike last trading price was 11, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar JUBLFOOD was trading at 458.15. The strike last trading price was 11, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Mar JUBLFOOD was trading at 461.75. The strike last trading price was 11, which was 3.2 higher than the previous day. The implied volatity was 40.09, the open interest changed by 0 which decreased total open position to 0
On 11 Mar JUBLFOOD was trading at 473.25. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 8.31, the open interest changed by 0 which decreased total open position to 0
On 10 Mar JUBLFOOD was trading at 482.35. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 9.87, the open interest changed by 0 which decreased total open position to 0
On 9 Mar JUBLFOOD was trading at 488.65. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 10.69, the open interest changed by 0 which decreased total open position to 0
