Historical option data for JUBLFOOD
23 Jun 2026 04:10 PM IST
| JUBLFOOD 30-Jun-2026 (7d) 435 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.27
Vega: 0
Theta: -0.45
Gamma: 0.01736
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 423.45 | 3.05 | -4.95 (-61.88%) | 31.76 | 1,738 | 216 | 643 | |||||||||
| 22 Jun | 433.40 | 7.55 | 3.55 (88.75%) | 30.84 | 2,870 | -42 | 424 | |||||||||
| 19 Jun | 419.00 | 3.3 | -1.7 (-34.00%) | 30.7 | 993 | 47 | 456 | |||||||||
| 18 Jun | 422.95 | 4.8 | -0.2 (-4.00%) | 29.99 | 601 | -7 | 409 | |||||||||
| 17 Jun | 423.15 | 5.15 | -0.85 (-14.17%) | 29.63 | 753 | 40 | 416 | |||||||||
| 16 Jun | 423.35 | 5.7 | -0.3 (-5.00%) | 30.91 | 663 | 50 | 375 | |||||||||
| 15 Jun | 422.65 | 5.65 | -0.35 (-5.83%) | 29.77 | 748 | -8 | 326 | |||||||||
| 12 Jun | 419.35 | 5.85 | 0.85 (17.00%) | 30.44 | 201 | 7 | 335 | |||||||||
| 11 Jun | 413.60 | 5.3 | -3.7 (-41.11%) | 32.35 | 274 | 19 | 328 | |||||||||
| 10 Jun | 425.05 | 8.85 | -0.15 (-1.67%) | 30.73 | 470 | -16 | 308 | |||||||||
| 9 Jun | 422.80 | 8.8 | 2.8 (46.67%) | 32.35 | 235 | -22 | 324 | |||||||||
| 8 Jun | 414.60 | 5.9 | -5.1 (-46.36%) | 33.9 | 290 | 12 | 345 | |||||||||
| 5 Jun | 427.20 | 11.35 | -2.65 (-18.93%) | 31.48 | 565 | 66 | 333 | |||||||||
| 4 Jun | 430.30 | 14 | -1.55 (-9.97%) | 32.16 | 408 | -3 | 268 | |||||||||
| 3 Jun | 432.30 | 14.95 | 0.35 (2.40%) | 34 | 796 | -21 | 268 | |||||||||
| 2 Jun | 430.70 | 15 | 5.45 (57.07%) | 32.65 | 782 | -49 | 293 | |||||||||
| 1 Jun | 423.70 | 9 | -5.5 (-37.93%) | 28.72 | 456 | 15 | 342 | |||||||||
| 29 May | 427.50 | 14.45 | 1 (7.43%) | 31.29 | 891 | 109 | 331 | |||||||||
| 27 May | 427.30 | 13.15 | -1.25 (-8.68%) | 30.35 | 309 | 51 | 227 | |||||||||
| 26 May | 430.05 | 14.55 | -3.25 (-18.26%) | 30 | 296 | 86 | 176 | |||||||||
| 25 May | 438.75 | 18.55 | 2.2 (13.46%) | 27.41 | 137 | 9 | 90 | |||||||||
| 22 May | 436.65 | 15.9 | 0.5 (3.25%) | 24.8 | 244 | 41 | 81 | |||||||||
| 21 May | 435.65 | 15.65 | -46.35 (-74.76%) | 24.91 | 67 | 37 | 37 | |||||||||
| 20 May | 472.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 473.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 456.95 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 461.35 | 0 | -61.85 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 460.45 | 0 | -61.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 448.40 | 0 | -61.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 442.15 | 0 | -61.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 460.50 | 0 | 0 | - | 0 | 10 | 10 | |||||||||
For Jubilant Foodworks Ltd - strike price 435 expiring on 30JUN2026
Delta for 435 CE is 0.27
Historical price for 435 CE is as follows
On 23 Jun JUBLFOOD was trading at 423.45. The strike last trading price was 3.05, which was -4.95 lower than the previous day. The implied volatity was 31.76, the open interest changed by 216 which increased total open position to 643
On 22 Jun JUBLFOOD was trading at 433.40. The strike last trading price was 7.55, which was 3.55 higher than the previous day. The implied volatity was 30.84, the open interest changed by -42 which decreased total open position to 424
On 19 Jun JUBLFOOD was trading at 419.00. The strike last trading price was 3.3, which was -1.7 lower than the previous day. The implied volatity was 30.7, the open interest changed by 47 which increased total open position to 456
On 18 Jun JUBLFOOD was trading at 422.95. The strike last trading price was 4.8, which was -0.2 lower than the previous day. The implied volatity was 29.99, the open interest changed by -7 which decreased total open position to 409
On 17 Jun JUBLFOOD was trading at 423.15. The strike last trading price was 5.15, which was -0.85 lower than the previous day. The implied volatity was 29.63, the open interest changed by 40 which increased total open position to 416
On 16 Jun JUBLFOOD was trading at 423.35. The strike last trading price was 5.7, which was -0.3 lower than the previous day. The implied volatity was 30.91, the open interest changed by 50 which increased total open position to 375
On 15 Jun JUBLFOOD was trading at 422.65. The strike last trading price was 5.65, which was -0.35 lower than the previous day. The implied volatity was 29.77, the open interest changed by -8 which decreased total open position to 326
On 12 Jun JUBLFOOD was trading at 419.35. The strike last trading price was 5.85, which was 0.85 higher than the previous day. The implied volatity was 30.44, the open interest changed by 7 which increased total open position to 335
On 11 Jun JUBLFOOD was trading at 413.60. The strike last trading price was 5.3, which was -3.7 lower than the previous day. The implied volatity was 32.35, the open interest changed by 19 which increased total open position to 328
On 10 Jun JUBLFOOD was trading at 425.05. The strike last trading price was 8.85, which was -0.15 lower than the previous day. The implied volatity was 30.73, the open interest changed by -16 which decreased total open position to 308
On 9 Jun JUBLFOOD was trading at 422.80. The strike last trading price was 8.8, which was 2.8 higher than the previous day. The implied volatity was 32.35, the open interest changed by -22 which decreased total open position to 324
On 8 Jun JUBLFOOD was trading at 414.60. The strike last trading price was 5.9, which was -5.1 lower than the previous day. The implied volatity was 33.9, the open interest changed by 12 which increased total open position to 345
On 5 Jun JUBLFOOD was trading at 427.20. The strike last trading price was 11.35, which was -2.65 lower than the previous day. The implied volatity was 31.48, the open interest changed by 66 which increased total open position to 333
On 4 Jun JUBLFOOD was trading at 430.30. The strike last trading price was 14, which was -1.55 lower than the previous day. The implied volatity was 32.16, the open interest changed by -3 which decreased total open position to 268
On 3 Jun JUBLFOOD was trading at 432.30. The strike last trading price was 14.95, which was 0.35 higher than the previous day. The implied volatity was 34, the open interest changed by -21 which decreased total open position to 268
On 2 Jun JUBLFOOD was trading at 430.70. The strike last trading price was 15, which was 5.45 higher than the previous day. The implied volatity was 32.65, the open interest changed by -49 which decreased total open position to 293
On 1 Jun JUBLFOOD was trading at 423.70. The strike last trading price was 9, which was -5.5 lower than the previous day. The implied volatity was 28.72, the open interest changed by 15 which increased total open position to 342
On 29 May JUBLFOOD was trading at 427.50. The strike last trading price was 14.45, which was 1 higher than the previous day. The implied volatity was 31.29, the open interest changed by 109 which increased total open position to 331
On 27 May JUBLFOOD was trading at 427.30. The strike last trading price was 13.15, which was -1.25 lower than the previous day. The implied volatity was 30.35, the open interest changed by 51 which increased total open position to 227
On 26 May JUBLFOOD was trading at 430.05. The strike last trading price was 14.55, which was -3.25 lower than the previous day. The implied volatity was 30, the open interest changed by 86 which increased total open position to 176
On 25 May JUBLFOOD was trading at 438.75. The strike last trading price was 18.55, which was 2.2 higher than the previous day. The implied volatity was 27.41, the open interest changed by 9 which increased total open position to 90
On 22 May JUBLFOOD was trading at 436.65. The strike last trading price was 15.9, which was 0.5 higher than the previous day. The implied volatity was 24.8, the open interest changed by 41 which increased total open position to 81
On 21 May JUBLFOOD was trading at 435.65. The strike last trading price was 15.65, which was -46.35 lower than the previous day. The implied volatity was 24.91, the open interest changed by 37 which increased total open position to 37
On 20 May JUBLFOOD was trading at 472.55. 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 19 May JUBLFOOD was trading at 473.00. 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 18 May JUBLFOOD was trading at 456.95. 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 15 May JUBLFOOD was trading at 461.35. The strike last trading price was 0, which was -61.85 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 -61.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May JUBLFOOD was trading at 448.40. The strike last trading price was 0, which was -61.85 lower than the previous day. The implied volatity was 0, 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 -61.85 lower than the previous day. The implied volatity was 0, 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 10 which increased total open position to 10
| JUBLFOOD 30-Jun-2026 (7d) 435 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.74
Vega: 0
Theta: -0.35
Gamma: 0.01798
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 423.45 | 15 | 7.2 (92.31%) | 29.86 | 475 | -79 | 198 |
| 22 Jun | 433.40 | 8.4 | -10.25 (-54.96%) | 30.06 | 751 | 38 | 277 |
| 19 Jun | 419.00 | 18.45 | 3.1 (20.20%) | 30.71 | 47 | -17 | 240 |
| 18 Jun | 422.95 | 15.6 | -0.35 (-2.19%) | 27.85 | 28 | -1 | 257 |
| 17 Jun | 423.15 | 15.85 | 0.6 (3.93%) | 28.4 | 39 | -3 | 258 |
| 16 Jun | 423.35 | 15.45 | -0.5 (-3.13%) | 25.98 | 65 | -3 | 262 |
| 15 Jun | 422.65 | 16.85 | -2.4 (-12.47%) | 28.68 | 299 | 31 | 265 |
| 12 Jun | 419.35 | 19.45 | -2.2 (-10.16%) | 27.01 | 20 | 1 | 235 |
| 11 Jun | 413.60 | 21.65 | 4.75 (28.11%) | 27.84 | 3 | -2 | 234 |
| 10 Jun | 425.05 | 17.15 | -0.65 (-3.65%) | 31.57 | 70 | 19 | 235 |
| 9 Jun | 422.80 | 17.95 | -6.65 (-27.03%) | 28.5 | 39 | 8 | 215 |
| 8 Jun | 414.60 | 26.3 | 10.7 (68.59%) | 30.66 | 54 | -3 | 207 |
| 5 Jun | 427.20 | 15.8 | 1.15 (7.85%) | 26.72 | 154 | 11 | 210 |
| 4 Jun | 430.30 | 14.05 | -0.1 (-0.71%) | 27.49 | 310 | 28 | 199 |
| 3 Jun | 432.30 | 14.4 | -0.4 (-2.70%) | 28.13 | 430 | -15 | 171 |
| 2 Jun | 430.70 | 14.3 | -7.45 (-34.25%) | 27.97 | 153 | -12 | 186 |
| 1 Jun | 423.70 | 22.5 | 5.65 (33.53%) | 33.35 | 134 | 26 | 197 |
| 29 May | 427.50 | 15.15 | -3.2 (-17.44%) | 26.88 | 494 | -30 | 172 |
| 27 May | 427.30 | 18.55 | 0.35 (1.92%) | 29.38 | 100 | 27 | 203 |
| 26 May | 430.05 | 17.85 | 2.9 (19.40%) | 30.39 | 194 | 83 | 177 |
| 25 May | 438.75 | 14.75 | -3.25 (-18.06%) | 32.42 | 90 | 50 | 93 |
| 22 May | 436.65 | 18.55 | -5.05 (-21.40%) | 35.61 | 79 | 29 | 44 |
| 21 May | 435.65 | 23.5 | 14.45 (159.67%) | 43.03 | 19 | 11 | 14 |
| 20 May | 472.55 | 9.05 | 0 (0.00%) | 40.58 | 0 | 0 | 3 |
| 19 May | 473.00 | 9.05 | -5.85 (-39.26%) | 40.58 | 5 | 2 | 3 |
| 18 May | 456.95 | 14.9 | 0 (0.00%) | - | 0 | 0 | 1 |
| 15 May | 461.35 | 17.8 | -3.05 (-14.63%) | 47.76 | 2 | 1 | 2 |
| 14 May | 460.45 | 20.85 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 13 May | 448.40 | 20.85 | 10.7 (105.42%) | 45.41 | 2 | 1 | 1 |
| 12 May | 442.15 | 0 | -10.15 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 460.50 | 0 | 0 | - | 0 | 10 | 10 |
For Jubilant Foodworks Ltd - strike price 435 expiring on 30JUN2026
Delta for 435 PE is -0.74
Historical price for 435 PE is as follows
On 23 Jun JUBLFOOD was trading at 423.45. The strike last trading price was 15, which was 7.2 higher than the previous day. The implied volatity was 29.86, the open interest changed by -79 which decreased total open position to 198
On 22 Jun JUBLFOOD was trading at 433.40. The strike last trading price was 8.4, which was -10.25 lower than the previous day. The implied volatity was 30.06, the open interest changed by 38 which increased total open position to 277
On 19 Jun JUBLFOOD was trading at 419.00. The strike last trading price was 18.45, which was 3.1 higher than the previous day. The implied volatity was 30.71, the open interest changed by -17 which decreased total open position to 240
On 18 Jun JUBLFOOD was trading at 422.95. The strike last trading price was 15.6, which was -0.35 lower than the previous day. The implied volatity was 27.85, the open interest changed by -1 which decreased total open position to 257
On 17 Jun JUBLFOOD was trading at 423.15. The strike last trading price was 15.85, which was 0.6 higher than the previous day. The implied volatity was 28.4, the open interest changed by -3 which decreased total open position to 258
On 16 Jun JUBLFOOD was trading at 423.35. The strike last trading price was 15.45, which was -0.5 lower than the previous day. The implied volatity was 25.98, the open interest changed by -3 which decreased total open position to 262
On 15 Jun JUBLFOOD was trading at 422.65. The strike last trading price was 16.85, which was -2.4 lower than the previous day. The implied volatity was 28.68, the open interest changed by 31 which increased total open position to 265
On 12 Jun JUBLFOOD was trading at 419.35. The strike last trading price was 19.45, which was -2.2 lower than the previous day. The implied volatity was 27.01, the open interest changed by 1 which increased total open position to 235
On 11 Jun JUBLFOOD was trading at 413.60. The strike last trading price was 21.65, which was 4.75 higher than the previous day. The implied volatity was 27.84, the open interest changed by -2 which decreased total open position to 234
On 10 Jun JUBLFOOD was trading at 425.05. The strike last trading price was 17.15, which was -0.65 lower than the previous day. The implied volatity was 31.57, the open interest changed by 19 which increased total open position to 235
On 9 Jun JUBLFOOD was trading at 422.80. The strike last trading price was 17.95, which was -6.65 lower than the previous day. The implied volatity was 28.5, the open interest changed by 8 which increased total open position to 215
On 8 Jun JUBLFOOD was trading at 414.60. The strike last trading price was 26.3, which was 10.7 higher than the previous day. The implied volatity was 30.66, the open interest changed by -3 which decreased total open position to 207
On 5 Jun JUBLFOOD was trading at 427.20. The strike last trading price was 15.8, which was 1.15 higher than the previous day. The implied volatity was 26.72, the open interest changed by 11 which increased total open position to 210
On 4 Jun JUBLFOOD was trading at 430.30. The strike last trading price was 14.05, which was -0.1 lower than the previous day. The implied volatity was 27.49, the open interest changed by 28 which increased total open position to 199
On 3 Jun JUBLFOOD was trading at 432.30. The strike last trading price was 14.4, which was -0.4 lower than the previous day. The implied volatity was 28.13, the open interest changed by -15 which decreased total open position to 171
On 2 Jun JUBLFOOD was trading at 430.70. The strike last trading price was 14.3, which was -7.45 lower than the previous day. The implied volatity was 27.97, the open interest changed by -12 which decreased total open position to 186
On 1 Jun JUBLFOOD was trading at 423.70. The strike last trading price was 22.5, which was 5.65 higher than the previous day. The implied volatity was 33.35, the open interest changed by 26 which increased total open position to 197
On 29 May JUBLFOOD was trading at 427.50. The strike last trading price was 15.15, which was -3.2 lower than the previous day. The implied volatity was 26.88, the open interest changed by -30 which decreased total open position to 172
On 27 May JUBLFOOD was trading at 427.30. The strike last trading price was 18.55, which was 0.35 higher than the previous day. The implied volatity was 29.38, the open interest changed by 27 which increased total open position to 203
On 26 May JUBLFOOD was trading at 430.05. The strike last trading price was 17.85, which was 2.9 higher than the previous day. The implied volatity was 30.39, the open interest changed by 83 which increased total open position to 177
On 25 May JUBLFOOD was trading at 438.75. The strike last trading price was 14.75, which was -3.25 lower than the previous day. The implied volatity was 32.42, the open interest changed by 50 which increased total open position to 93
On 22 May JUBLFOOD was trading at 436.65. The strike last trading price was 18.55, which was -5.05 lower than the previous day. The implied volatity was 35.61, the open interest changed by 29 which increased total open position to 44
On 21 May JUBLFOOD was trading at 435.65. The strike last trading price was 23.5, which was 14.45 higher than the previous day. The implied volatity was 43.03, the open interest changed by 11 which increased total open position to 14
On 20 May JUBLFOOD was trading at 472.55. The strike last trading price was 9.05, which was 0 lower than the previous day. The implied volatity was 40.58, the open interest changed by 0 which decreased total open position to 3
On 19 May JUBLFOOD was trading at 473.00. The strike last trading price was 9.05, which was -5.85 lower than the previous day. The implied volatity was 40.58, the open interest changed by 2 which increased total open position to 3
On 18 May JUBLFOOD was trading at 456.95. The strike last trading price was 14.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May JUBLFOOD was trading at 461.35. The strike last trading price was 17.8, which was -3.05 lower than the previous day. The implied volatity was 47.76, the open interest changed by 1 which increased total open position to 2
On 14 May JUBLFOOD was trading at 460.45. The strike last trading price was 20.85, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 13 May JUBLFOOD was trading at 448.40. The strike last trading price was 20.85, which was 10.7 higher than the previous day. The implied volatity was 45.41, the open interest changed by 1 which increased total open position to 1
On 12 May JUBLFOOD was trading at 442.15. The strike last trading price was 0, which was -10.15 lower than the previous day. The implied volatity was 0, 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 10 which increased total open position to 10
