Historical option data for JUBLFOOD
22 Jun 2026 01:19 PM IST
| JUBLFOOD 28-Jul-2026 (36d) 430 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 0.01
Theta: -0.27
Gamma: 0.00889
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 431.50 | 19.5 | 5.5 (39.29%) | 32.66 | 445 | -60 | 289 | |||||||||
| 19 Jun | 419.00 | 13.85 | -1.15 (-7.67%) | 32.75 | 291 | 147 | 348 | |||||||||
| 18 Jun | 422.95 | 15.4 | -0.6 (-3.75%) | 30.89 | 178 | 95 | 200 | |||||||||
| 17 Jun | 423.15 | 15.35 | -0.65 (-4.06%) | 30.51 | 111 | 6 | 104 | |||||||||
| 16 Jun | 423.35 | 15.95 | 0.95 (6.33%) | 31.05 | 37 | 4 | 98 | |||||||||
| 15 Jun | 422.65 | 15.4 | 1.4 (10.00%) | 30.24 | 85 | 61 | 93 | |||||||||
| 12 Jun | 419.35 | 14.45 | 1.45 (11.15%) | 29.59 | 23 | 5 | 34 | |||||||||
| 11 Jun | 413.60 | 12.8 | -8.2 (-39.05%) | 30.7 | 14 | 4 | 30 | |||||||||
| 10 Jun | 425.05 | 20.6 | 3.6 (21.18%) | 30.59 | 13 | 1 | 24 | |||||||||
| 9 Jun | 422.80 | 17.25 | 4.25 (32.69%) | 30.5 | 17 | 0 | 22 | |||||||||
| 8 Jun | 414.60 | 12.6 | -7.4 (-37.00%) | 30.69 | 22 | 18 | 21 | |||||||||
| 5 Jun | 427.20 | 20.15 | -50.85 (-71.62%) | 32.12 | 3 | 3 | 3 | |||||||||
| 4 Jun | 430.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Jun | 432.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jun | 430.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 May | 460.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 May | 442.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 May | 460.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 465.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 476.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Jubilant Foodworks Ltd - strike price 430 expiring on 28JUL2026
Delta for 430 CE is 0.55
Historical price for 430 CE is as follows
On 22 Jun JUBLFOOD was trading at 431.50. The strike last trading price was 19.5, which was 5.5 higher than the previous day. The implied volatity was 32.66, the open interest changed by -60 which decreased total open position to 289
On 19 Jun JUBLFOOD was trading at 419.00. The strike last trading price was 13.85, which was -1.15 lower than the previous day. The implied volatity was 32.75, the open interest changed by 147 which increased total open position to 348
On 18 Jun JUBLFOOD was trading at 422.95. The strike last trading price was 15.4, which was -0.6 lower than the previous day. The implied volatity was 30.89, the open interest changed by 95 which increased total open position to 200
On 17 Jun JUBLFOOD was trading at 423.15. The strike last trading price was 15.35, which was -0.65 lower than the previous day. The implied volatity was 30.51, the open interest changed by 6 which increased total open position to 104
On 16 Jun JUBLFOOD was trading at 423.35. The strike last trading price was 15.95, which was 0.95 higher than the previous day. The implied volatity was 31.05, the open interest changed by 4 which increased total open position to 98
On 15 Jun JUBLFOOD was trading at 422.65. The strike last trading price was 15.4, which was 1.4 higher than the previous day. The implied volatity was 30.24, the open interest changed by 61 which increased total open position to 93
On 12 Jun JUBLFOOD was trading at 419.35. The strike last trading price was 14.45, which was 1.45 higher than the previous day. The implied volatity was 29.59, the open interest changed by 5 which increased total open position to 34
On 11 Jun JUBLFOOD was trading at 413.60. The strike last trading price was 12.8, which was -8.2 lower than the previous day. The implied volatity was 30.7, the open interest changed by 4 which increased total open position to 30
On 10 Jun JUBLFOOD was trading at 425.05. The strike last trading price was 20.6, which was 3.6 higher than the previous day. The implied volatity was 30.59, the open interest changed by 1 which increased total open position to 24
On 9 Jun JUBLFOOD was trading at 422.80. The strike last trading price was 17.25, which was 4.25 higher than the previous day. The implied volatity was 30.5, the open interest changed by 0 which decreased total open position to 22
On 8 Jun JUBLFOOD was trading at 414.60. The strike last trading price was 12.6, which was -7.4 lower than the previous day. The implied volatity was 30.69, the open interest changed by 18 which increased total open position to 21
On 5 Jun JUBLFOOD was trading at 427.20. The strike last trading price was 20.15, which was -50.85 lower than the previous day. The implied volatity was 32.12, the open interest changed by 3 which increased total open position to 3
On 4 Jun JUBLFOOD was trading at 430.30. The strike last trading price was 0, which was 0 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 432.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jun JUBLFOOD was trading at 430.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May JUBLFOOD was trading at 460.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 May JUBLFOOD was trading at 442.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 May JUBLFOOD was trading at 460.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 May JUBLFOOD was trading at 465.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 May JUBLFOOD was trading at 476.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| JUBLFOOD 28-Jul-2026 (36d) 430 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0.01
Theta: -0.2
Gamma: 0.00886
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 431.50 | 16 | -7.15 (-30.89%) | 32.76 | 36 | 11 | 127 |
| 19 Jun | 419.00 | 22.85 | 2.4 (11.74%) | 32.18 | 35 | 12 | 116 |
| 18 Jun | 422.95 | 20.45 | 0 (0.00%) | 32.32 | 52 | 47 | 103 |
| 17 Jun | 423.15 | 20.65 | 2.1 (11.32%) | 32.03 | 53 | 43 | 55 |
| 16 Jun | 423.35 | 18.55 | -2.15 (-10.39%) | 30.04 | 5 | -1 | 12 |
| 15 Jun | 422.65 | 20.7 | -3.15 (-13.21%) | 30.41 | 19 | 2 | 12 |
| 12 Jun | 419.35 | 23.85 | -1.95 (-7.56%) | 28.87 | 1 | 0 | 9 |
| 11 Jun | 413.60 | 25.8 | 25.8 | - | 1 | 0 | 9 |
| 10 Jun | 425.05 | 25.8 | 25.8 (22.86%) | 32.43 | 1 | 0 | 9 |
| 9 Jun | 422.80 | 25.8 | 4.8 (22.86%) | 32.43 | 1 | 0 | 9 |
| 8 Jun | 414.60 | 21 | 21 | - | 4 | 0 | 9 |
| 5 Jun | 427.20 | 21 | 3 (16.67%) | 32.2 | 4 | 3 | 8 |
| 4 Jun | 430.30 | 18 | -2 (-10.00%) | 30.93 | 4 | 2 | 4 |
| 3 Jun | 432.30 | 20 | 0.1 (0.50%) | 32.7 | 2 | 1 | 2 |
| 2 Jun | 430.70 | 19.9 | 7.1 (55.47%) | 33.47 | 1 | 1 | 1 |
| 14 May | 460.45 | 0 | -12.8 (-100.00%) | - | 0 | 0 | 0 |
| 12 May | 442.15 | 0 | -12.8 (-100.00%) | - | 0 | 0 | 0 |
| 11 May | 460.50 | 0 | -12.8 (-100.00%) | - | 0 | 0 | 0 |
| 5 May | 465.35 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 476.40 | 0 | 0 | - | 0 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 430 expiring on 28JUL2026
Delta for 430 PE is -0.45
Historical price for 430 PE is as follows
On 22 Jun JUBLFOOD was trading at 431.50. The strike last trading price was 16, which was -7.15 lower than the previous day. The implied volatity was 32.76, the open interest changed by 11 which increased total open position to 127
On 19 Jun JUBLFOOD was trading at 419.00. The strike last trading price was 22.85, which was 2.4 higher than the previous day. The implied volatity was 32.18, the open interest changed by 12 which increased total open position to 116
On 18 Jun JUBLFOOD was trading at 422.95. The strike last trading price was 20.45, which was 0 lower than the previous day. The implied volatity was 32.32, the open interest changed by 47 which increased total open position to 103
On 17 Jun JUBLFOOD was trading at 423.15. The strike last trading price was 20.65, which was 2.1 higher than the previous day. The implied volatity was 32.03, the open interest changed by 43 which increased total open position to 55
On 16 Jun JUBLFOOD was trading at 423.35. The strike last trading price was 18.55, which was -2.15 lower than the previous day. The implied volatity was 30.04, the open interest changed by -1 which decreased total open position to 12
On 15 Jun JUBLFOOD was trading at 422.65. The strike last trading price was 20.7, which was -3.15 lower than the previous day. The implied volatity was 30.41, the open interest changed by 2 which increased total open position to 12
On 12 Jun JUBLFOOD was trading at 419.35. The strike last trading price was 23.85, which was -1.95 lower than the previous day. The implied volatity was 28.87, the open interest changed by 0 which decreased total open position to 9
On 11 Jun JUBLFOOD was trading at 413.60. The strike last trading price was 25.8, which was 25.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 10 Jun JUBLFOOD was trading at 425.05. The strike last trading price was 25.8, which was 25.8 higher than the previous day. The implied volatity was 32.43, the open interest changed by 0 which decreased total open position to 9
On 9 Jun JUBLFOOD was trading at 422.80. The strike last trading price was 25.8, which was 4.8 higher than the previous day. The implied volatity was 32.43, the open interest changed by 0 which decreased total open position to 9
On 8 Jun JUBLFOOD was trading at 414.60. The strike last trading price was 21, which was 21 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 5 Jun JUBLFOOD was trading at 427.20. The strike last trading price was 21, which was 3 higher than the previous day. The implied volatity was 32.2, the open interest changed by 3 which increased total open position to 8
On 4 Jun JUBLFOOD was trading at 430.30. The strike last trading price was 18, which was -2 lower than the previous day. The implied volatity was 30.93, the open interest changed by 2 which increased total open position to 4
On 3 Jun JUBLFOOD was trading at 432.30. The strike last trading price was 20, which was 0.1 higher than the previous day. The implied volatity was 32.7, the open interest changed by 1 which increased total open position to 2
On 2 Jun JUBLFOOD was trading at 430.70. The strike last trading price was 19.9, which was 7.1 higher than the previous day. The implied volatity was 33.47, the open interest changed by 1 which increased total open position to 1
On 14 May JUBLFOOD was trading at 460.45. The strike last trading price was 0, which was -12.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 May JUBLFOOD was trading at 442.15. The strike last trading price was 0, which was -12.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 May JUBLFOOD was trading at 460.50. The strike last trading price was 0, which was -12.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 May JUBLFOOD was trading at 465.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 May JUBLFOOD was trading at 476.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
