Historical option data for JUBLFOOD
26 May 2026 04:10 PM IST
| JUBLFOOD 30-Jun-2026 (34d) 440 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 0.01
Theta: -0.25
Gamma: 0.00967
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 430.05 | 12.45 | -3.2 (-20.45%) | 30.5 | 1,150 | 411 | 770 | |||||||||
| 25 May | 438.75 | 15.6 | 1.3 (9.09%) | 27 | 1,145 | -112 | 352 | |||||||||
| 22 May | 436.65 | 14.15 | 0.65 (4.81%) | 26.04 | 1,120 | 2 | 466 | |||||||||
| 21 May | 435.65 | 13.55 | -16.45 (-54.83%) | 25.44 | 1,302 | 462 | 462 | |||||||||
| 20 May | 472.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 473.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 456.95 | 0 | -30.35 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 461.35 | 0 | -30.35 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 460.45 | 0 | -30.35 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 448.40 | 0 | -30.35 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 442.15 | 0 | -30.35 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 460.50 | 0 | 0 | - | 0 | 10 | 10 | |||||||||
| 29 Apr | 485.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 482.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 485.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 491.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 492.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 493.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 471.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 456.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 458.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 459.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 454.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 437.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 445.00 | 30.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 427.85 | 30.35 | 0 (0.00%) | 0.4 | 0 | 0 | 0 | |||||||||
| 8 Apr | 435.75 | 30.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 413.15 | 30.35 | 0 (0.00%) | 2.25 | 0 | 0 | 0 | |||||||||
| 6 Apr | 461.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 446.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Jubilant Foodworks Ltd - strike price 440 expiring on 30JUN2026
Delta for 440 CE is 0.44
Historical price for 440 CE is as follows
On 26 May JUBLFOOD was trading at 430.05. The strike last trading price was 12.45, which was -3.2 lower than the previous day. The implied volatity was 30.5, the open interest changed by 411 which increased total open position to 770
On 25 May JUBLFOOD was trading at 438.75. The strike last trading price was 15.6, which was 1.3 higher than the previous day. The implied volatity was 27, the open interest changed by -112 which decreased total open position to 352
On 22 May JUBLFOOD was trading at 436.65. The strike last trading price was 14.15, which was 0.65 higher than the previous day. The implied volatity was 26.04, the open interest changed by 2 which increased total open position to 466
On 21 May JUBLFOOD was trading at 435.65. The strike last trading price was 13.55, which was -16.45 lower than the previous day. The implied volatity was 25.44, the open interest changed by 462 which increased total open position to 462
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 -30.35 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 -30.35 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 -30.35 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 -30.35 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 -30.35 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
On 29 Apr JUBLFOOD was trading at 485.40. The strike last trading price was -, 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 28 Apr JUBLFOOD was trading at 482.40. The strike last trading price was -, 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 27 Apr JUBLFOOD was trading at 485.10. The strike last trading price was -, 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 24 Apr JUBLFOOD was trading at 491.95. The strike last trading price was -, 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 23 Apr JUBLFOOD was trading at 492.85. The strike last trading price was -, 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 22 Apr JUBLFOOD was trading at 493.10. The strike last trading price was -, 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 21 Apr JUBLFOOD was trading at 471.90. The strike last trading price was -, 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 20 Apr JUBLFOOD was trading at 456.15. The strike last trading price was -, 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 17 Apr JUBLFOOD was trading at 458.95. The strike last trading price was -, 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 16 Apr JUBLFOOD was trading at 459.65. The strike last trading price was -, 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 15 Apr JUBLFOOD was trading at 454.85. The strike last trading price was -, 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 Apr JUBLFOOD was trading at 437.90. The strike last trading price was -, 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 Apr JUBLFOOD was trading at 445.00. The strike last trading price was 30.35, 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 Apr JUBLFOOD was trading at 427.85. The strike last trading price was 30.35, which was 0 lower than the previous day. The implied volatity was 0.4, the open interest changed by 0 which decreased total open position to 0
On 8 Apr JUBLFOOD was trading at 435.75. The strike last trading price was 30.35, 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 7 Apr JUBLFOOD was trading at 413.15. The strike last trading price was 30.35, which was 0 lower than the previous day. The implied volatity was 2.25, the open interest changed by 0 which decreased total open position to 0
On 6 Apr JUBLFOOD was trading at 461.10. 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 Apr JUBLFOOD was trading at 446.55. 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
| JUBLFOOD 30-Jun-2026 (34d) 440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 0.01
Theta: -0.19
Gamma: 0.00968
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 430.05 | 21.05 | 3.8 (22.03%) | 30.48 | 370 | 78 | 451 |
| 25 May | 438.75 | 17 | -4 (-19.05%) | 32.09 | 414 | 176 | 372 |
| 22 May | 436.65 | 21.45 | -4.55 (-17.50%) | 35.38 | 347 | 40 | 195 |
| 21 May | 435.65 | 26.8 | 14.8 (123.33%) | 44.16 | 291 | 136 | 154 |
| 20 May | 472.55 | 12 | 1.5 (14.29%) | 42.73 | 1 | 0 | 18 |
| 19 May | 473.00 | 10.5 | -17.9 (-63.03%) | 40.54 | 23 | 18 | 18 |
| 18 May | 456.95 | 0 | -28.4 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 461.35 | 0 | -28.4 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 460.45 | 0 | -28.4 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 448.40 | 0 | -28.4 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 442.15 | 0 | -28.4 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 460.50 | 0 | 0 | - | 0 | 10 | 10 |
| 29 Apr | 485.40 | - | - | - | 0 | 0 | 0 |
| 28 Apr | 482.40 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 485.10 | - | - | - | 0 | 0 | 0 |
| 24 Apr | 491.95 | - | - | - | 0 | 0 | 0 |
| 23 Apr | 492.85 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 493.10 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 471.90 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 456.15 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 458.95 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 459.65 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 454.85 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 437.90 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 445.00 | 28.4 | 0 (0.00%) | 0.21 | 0 | 0 | 0 |
| 9 Apr | 427.85 | 28.4 | 0 (0.00%) | 0.08 | 0 | 0 | 0 |
| 8 Apr | 435.75 | 28.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 413.15 | 28.4 | 0 (0.00%) | 1.49 | 0 | 0 | 0 |
| 6 Apr | 461.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 446.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 440 expiring on 30JUN2026
Delta for 440 PE is -0.56
Historical price for 440 PE is as follows
On 26 May JUBLFOOD was trading at 430.05. The strike last trading price was 21.05, which was 3.8 higher than the previous day. The implied volatity was 30.48, the open interest changed by 78 which increased total open position to 451
On 25 May JUBLFOOD was trading at 438.75. The strike last trading price was 17, which was -4 lower than the previous day. The implied volatity was 32.09, the open interest changed by 176 which increased total open position to 372
On 22 May JUBLFOOD was trading at 436.65. The strike last trading price was 21.45, which was -4.55 lower than the previous day. The implied volatity was 35.38, the open interest changed by 40 which increased total open position to 195
On 21 May JUBLFOOD was trading at 435.65. The strike last trading price was 26.8, which was 14.8 higher than the previous day. The implied volatity was 44.16, the open interest changed by 136 which increased total open position to 154
On 20 May JUBLFOOD was trading at 472.55. The strike last trading price was 12, which was 1.5 higher than the previous day. The implied volatity was 42.73, the open interest changed by 0 which decreased total open position to 18
On 19 May JUBLFOOD was trading at 473.00. The strike last trading price was 10.5, which was -17.9 lower than the previous day. The implied volatity was 40.54, the open interest changed by 18 which increased total open position to 18
On 18 May JUBLFOOD was trading at 456.95. The strike last trading price was 0, which was -28.4 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 -28.4 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 -28.4 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 -28.4 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 -28.4 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
On 29 Apr JUBLFOOD was trading at 485.40. The strike last trading price was -, 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 28 Apr JUBLFOOD was trading at 482.40. The strike last trading price was -, 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 27 Apr JUBLFOOD was trading at 485.10. The strike last trading price was -, 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 24 Apr JUBLFOOD was trading at 491.95. The strike last trading price was -, 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 23 Apr JUBLFOOD was trading at 492.85. The strike last trading price was -, 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 22 Apr JUBLFOOD was trading at 493.10. The strike last trading price was -, 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 21 Apr JUBLFOOD was trading at 471.90. The strike last trading price was -, 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 20 Apr JUBLFOOD was trading at 456.15. The strike last trading price was -, 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 17 Apr JUBLFOOD was trading at 458.95. The strike last trading price was -, 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 16 Apr JUBLFOOD was trading at 459.65. The strike last trading price was -, 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 15 Apr JUBLFOOD was trading at 454.85. The strike last trading price was -, 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 Apr JUBLFOOD was trading at 437.90. The strike last trading price was -, 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 Apr JUBLFOOD was trading at 445.00. The strike last trading price was 28.4, which was 0 lower than the previous day. The implied volatity was 0.21, the open interest changed by 0 which decreased total open position to 0
On 9 Apr JUBLFOOD was trading at 427.85. The strike last trading price was 28.4, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0
On 8 Apr JUBLFOOD was trading at 435.75. The strike last trading price was 28.4, 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 7 Apr JUBLFOOD was trading at 413.15. The strike last trading price was 28.4, which was 0 lower than the previous day. The implied volatity was 1.49, the open interest changed by 0 which decreased total open position to 0
On 6 Apr JUBLFOOD was trading at 461.10. 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 Apr JUBLFOOD was trading at 446.55. 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
