JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
09 Apr 2026 04:16 PM IST
| JUBLFOOD 28-Apr-2026 (18d) 435 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 0.39
Theta: -0.39
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Apr | 427.85 | 10.65 | -1.2 | 33.71 | 561 | -75 | 202 | |||||||||
| 8 Apr | 435.75 | 11.25 | 2.7 | 24.04 | 1,626 | -201 | 278 | |||||||||
| 7 Apr | 413.15 | 8.4 | -21.95 | 40.63 | 2,171 | 318 | 483 | |||||||||
| 6 Apr | 461.10 | 30 | 11.05 | 21.98 | 139 | -13 | 161 | |||||||||
| 2 Apr | 446.55 | 19.7 | 1.75 | 30.35 | 183 | 45 | 173 | |||||||||
| 1 Apr | 443.70 | 17.65 | 1.95 | 25.01 | 162 | 45 | 129 | |||||||||
| 30 Mar | 434.10 | 16.2 | -13.2 | 27.43 | 68 | 15 | 84 | |||||||||
| 27 Mar | 454.35 | 29.4 | -0.9 | 27.72 | 4 | 0 | 70 | |||||||||
| 25 Mar | 462.35 | 30.3 | 7.95 | 12.92 | 2 | -1 | 70 | |||||||||
| 24 Mar | 448.60 | 22.8 | -20.65 | 20.35 | 151 | 66 | 71 | |||||||||
| 23 Mar | 438.05 | 43.45 | -47.9 | - | 0 | 0 | 5 | |||||||||
| 20 Mar | 451.55 | 43.45 | -47.9 | - | 0 | 0 | 5 | |||||||||
| 19 Mar | 454.20 | 43.45 | -47.9 | - | 0 | 0 | 5 | |||||||||
| 18 Mar | 477.95 | 43.45 | -47.9 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 465.75 | 43.45 | -47.9 | - | 0 | 0 | 5 | |||||||||
| 16 Mar | 467.80 | 43.45 | -47.9 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 458.15 | 43.45 | -47.9 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 12 Mar | 461.75 | 43.45 | -47.9 | - | 0 | 5 | 0 | |||||||||
| 11 Mar | 473.25 | 43.45 | -47.9 | 17.33 | 5 | 0 | 0 | |||||||||
| 10 Mar | 482.35 | 91.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 488.65 | 91.35 | 0 | - | 0 | 0 | 0 | |||||||||
For Jubilant Foodworks Ltd - strike price 435 expiring on 28APR2026
Delta for 435 CE is 0.45
Historical price for 435 CE is as follows
On 9 Apr JUBLFOOD was trading at 427.85. The strike last trading price was 10.65, which was -1.2 lower than the previous day. The implied volatity was 33.71, the open interest changed by -75 which decreased total open position to 202
On 8 Apr JUBLFOOD was trading at 435.75. The strike last trading price was 11.25, which was 2.7 higher than the previous day. The implied volatity was 24.04, the open interest changed by -201 which decreased total open position to 278
On 7 Apr JUBLFOOD was trading at 413.15. The strike last trading price was 8.4, which was -21.95 lower than the previous day. The implied volatity was 40.63, the open interest changed by 318 which increased total open position to 483
On 6 Apr JUBLFOOD was trading at 461.10. The strike last trading price was 30, which was 11.05 higher than the previous day. The implied volatity was 21.98, the open interest changed by -13 which decreased total open position to 161
On 2 Apr JUBLFOOD was trading at 446.55. The strike last trading price was 19.7, which was 1.75 higher than the previous day. The implied volatity was 30.35, the open interest changed by 45 which increased total open position to 173
On 1 Apr JUBLFOOD was trading at 443.70. The strike last trading price was 17.65, which was 1.95 higher than the previous day. The implied volatity was 25.01, the open interest changed by 45 which increased total open position to 129
On 30 Mar JUBLFOOD was trading at 434.10. The strike last trading price was 16.2, which was -13.2 lower than the previous day. The implied volatity was 27.43, the open interest changed by 15 which increased total open position to 84
On 27 Mar JUBLFOOD was trading at 454.35. The strike last trading price was 29.4, which was -0.9 lower than the previous day. The implied volatity was 27.72, the open interest changed by 0 which decreased total open position to 70
On 25 Mar JUBLFOOD was trading at 462.35. The strike last trading price was 30.3, which was 7.95 higher than the previous day. The implied volatity was 12.92, the open interest changed by -1 which decreased total open position to 70
On 24 Mar JUBLFOOD was trading at 448.60. The strike last trading price was 22.8, which was -20.65 lower than the previous day. The implied volatity was 20.35, the open interest changed by 66 which increased total open position to 71
On 23 Mar JUBLFOOD was trading at 438.05. The strike last trading price was 43.45, which was -47.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 Mar JUBLFOOD was trading at 451.55. The strike last trading price was 43.45, which was -47.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 19 Mar JUBLFOOD was trading at 454.20. The strike last trading price was 43.45, which was -47.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 18 Mar JUBLFOOD was trading at 477.95. The strike last trading price was 43.45, which was -47.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar JUBLFOOD was trading at 465.75. The strike last trading price was 43.45, which was -47.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Mar JUBLFOOD was trading at 467.80. The strike last trading price was 43.45, which was -47.9 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 43.45, which was -47.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar JUBLFOOD was trading at 461.75. The strike last trading price was 43.45, which was -47.9 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0
On 11 Mar JUBLFOOD was trading at 473.25. The strike last trading price was 43.45, which was -47.9 lower than the previous day. The implied volatity was 17.33, 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 91.35, 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 9 Mar JUBLFOOD was trading at 488.65. The strike last trading price was 91.35, 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-Apr-2026 (18d) 435 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 0.39
Theta: -0.34
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 427.85 | 18.4 | 0.6 | 39.69 | 314 | 37 | 406 |
| 8 Apr | 435.75 | 18.45 | -14.75 | 49.01 | 683 | 173 | 369 |
| 7 Apr | 413.15 | 33.8 | 23.55 | 55.84 | 498 | -7 | 197 |
| 6 Apr | 461.10 | 10.65 | -7.45 | 50.49 | 208 | -37 | 203 |
| 2 Apr | 446.55 | 17.35 | -1.55 | 47.33 | 190 | 36 | 240 |
| 1 Apr | 443.70 | 18.15 | -5.65 | 48.33 | 344 | 55 | 204 |
| 30 Mar | 434.10 | 23.6 | 9.6 | 53.63 | 252 | 114 | 147 |
| 27 Mar | 454.35 | 14.5 | 3.9 | 47.03 | 56 | 9 | 34 |
| 25 Mar | 462.35 | 10.6 | -6.55 | 42.64 | 13 | 7 | 23 |
| 24 Mar | 448.60 | 16.95 | 14.45 | 46.36 | 16 | 15 | 15 |
| 23 Mar | 438.05 | 2.5 | 0 | 1.61 | 0 | 0 | 0 |
| 20 Mar | 451.55 | 2.5 | 0 | 4.75 | 0 | 0 | 0 |
| 19 Mar | 454.20 | 2.5 | 0 | 5.05 | 0 | 0 | 0 |
| 18 Mar | 477.95 | 2.5 | 0 | 8.67 | 0 | 0 | 0 |
| 17 Mar | 465.75 | 2.5 | 0 | 6.72 | 0 | 0 | 0 |
| 16 Mar | 467.80 | 2.5 | 0 | 6.86 | 0 | 0 | 0 |
| 13 Mar | 458.15 | 2.5 | 0 | 5.63 | 0 | 0 | 0 |
| 12 Mar | 461.75 | 2.5 | 0 | 5.95 | 0 | 0 | 0 |
| 11 Mar | 473.25 | 2.5 | 0 | 7.51 | 0 | 0 | 0 |
| 10 Mar | 482.35 | 2.5 | 0 | 9.11 | 0 | 0 | 0 |
| 9 Mar | 488.65 | 2.5 | 0 | 10.08 | 0 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 435 expiring on 28APR2026
Delta for 435 PE is -0.54
Historical price for 435 PE is as follows
On 9 Apr JUBLFOOD was trading at 427.85. The strike last trading price was 18.4, which was 0.6 higher than the previous day. The implied volatity was 39.69, the open interest changed by 37 which increased total open position to 406
On 8 Apr JUBLFOOD was trading at 435.75. The strike last trading price was 18.45, which was -14.75 lower than the previous day. The implied volatity was 49.01, the open interest changed by 173 which increased total open position to 369
On 7 Apr JUBLFOOD was trading at 413.15. The strike last trading price was 33.8, which was 23.55 higher than the previous day. The implied volatity was 55.84, the open interest changed by -7 which decreased total open position to 197
On 6 Apr JUBLFOOD was trading at 461.10. The strike last trading price was 10.65, which was -7.45 lower than the previous day. The implied volatity was 50.49, the open interest changed by -37 which decreased total open position to 203
On 2 Apr JUBLFOOD was trading at 446.55. The strike last trading price was 17.35, which was -1.55 lower than the previous day. The implied volatity was 47.33, the open interest changed by 36 which increased total open position to 240
On 1 Apr JUBLFOOD was trading at 443.70. The strike last trading price was 18.15, which was -5.65 lower than the previous day. The implied volatity was 48.33, the open interest changed by 55 which increased total open position to 204
On 30 Mar JUBLFOOD was trading at 434.10. The strike last trading price was 23.6, which was 9.6 higher than the previous day. The implied volatity was 53.63, the open interest changed by 114 which increased total open position to 147
On 27 Mar JUBLFOOD was trading at 454.35. The strike last trading price was 14.5, which was 3.9 higher than the previous day. The implied volatity was 47.03, the open interest changed by 9 which increased total open position to 34
On 25 Mar JUBLFOOD was trading at 462.35. The strike last trading price was 10.6, which was -6.55 lower than the previous day. The implied volatity was 42.64, the open interest changed by 7 which increased total open position to 23
On 24 Mar JUBLFOOD was trading at 448.60. The strike last trading price was 16.95, which was 14.45 higher than the previous day. The implied volatity was 46.36, the open interest changed by 15 which increased total open position to 15
On 23 Mar JUBLFOOD was trading at 438.05. The strike last trading price was 2.5, which was 0 lower than the previous day. The implied volatity was 1.61, the open interest changed by 0 which decreased total open position to 0
On 20 Mar JUBLFOOD was trading at 451.55. The strike last trading price was 2.5, which was 0 lower than the previous day. The implied volatity was 4.75, the open interest changed by 0 which decreased total open position to 0
On 19 Mar JUBLFOOD was trading at 454.20. The strike last trading price was 2.5, which was 0 lower than the previous day. The implied volatity was 5.05, the open interest changed by 0 which decreased total open position to 0
On 18 Mar JUBLFOOD was trading at 477.95. The strike last trading price was 2.5, which was 0 lower than the previous day. The implied volatity was 8.67, the open interest changed by 0 which decreased total open position to 0
On 17 Mar JUBLFOOD was trading at 465.75. The strike last trading price was 2.5, which was 0 lower than the previous day. The implied volatity was 6.72, the open interest changed by 0 which decreased total open position to 0
On 16 Mar JUBLFOOD was trading at 467.80. The strike last trading price was 2.5, which was 0 lower than the previous day. The implied volatity was 6.86, 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 2.5, which was 0 lower than the previous day. The implied volatity was 5.63, the open interest changed by 0 which decreased total open position to 0
On 12 Mar JUBLFOOD was trading at 461.75. The strike last trading price was 2.5, which was 0 lower than the previous day. The implied volatity was 5.95, 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 2.5, which was 0 lower than the previous day. The implied volatity was 7.51, 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 2.5, which was 0 lower than the previous day. The implied volatity was 9.11, 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 2.5, which was 0 lower than the previous day. The implied volatity was 10.08, the open interest changed by 0 which decreased total open position to 0
