Historical option data for JUBLFOOD
22 May 2026 04:10 PM IST
| JUBLFOOD 26-May-2026 (3d) 445 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.27
Vega: 0
Theta: -0.56
Gamma: 0.02369
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 436.65 | 2.3 | -1.6 (-41.03%) | 29.49 | 2,435 | -63 | 433 | |||||||||
| 21 May | 435.65 | 3.8 | -29.85 (-88.71%) | 36.29 | 5,091 | 444 | 507 | |||||||||
| 20 May | 472.55 | 33.65 | -1.75 (-4.94%) | 63.62 | 3 | -2 | 63 | |||||||||
| 19 May | 473.00 | 35.4 | 16.4 (86.32%) | 56.64 | 29 | 3 | 65 | |||||||||
| 18 May | 456.95 | 19.4 | -3.9 (-16.74%) | 43.17 | 24 | 8 | 63 | |||||||||
| 15 May | 461.35 | 23.45 | 0.15 (0.64%) | 37.87 | 0 | 0 | 55 | |||||||||
| 14 May | 460.45 | 23.45 | 6.35 (37.13%) | 37.87 | 108 | -4 | 56 | |||||||||
| 13 May | 448.40 | 17.4 | -11.7 (-40.21%) | 0 | 215 | 54 | 60 | |||||||||
| 12 May | 442.15 | 29.1 | 0 (0.00%) | 0 | 0 | 0 | 6 | |||||||||
| 11 May | 460.50 | 29.1 | 0 (0.00%) | 0 | 0 | 0 | 6 | |||||||||
| 8 May | 473.30 | 29.1 | 0 (0.00%) | - | 0 | 0 | 6 | |||||||||
| 7 May | 479.00 | 29.1 | 0 (0.00%) | - | 0 | 0 | 6 | |||||||||
| 6 May | 471.25 | 29.1 | 0 (0.00%) | 36.36 | 0 | 0 | 6 | |||||||||
| 5 May | 465.35 | 29.1 | 7.15 (32.57%) | 36.36 | 2 | -1 | 5 | |||||||||
| 4 May | 476.40 | 21.7 | -0.25 (-1.14%) | - | 0 | 0 | 6 | |||||||||
| 30 Apr | 478.60 | 21.7 | -0.25 (-1.14%) | - | 0 | 0 | 6 | |||||||||
| 29 Apr | 485.40 | 21.7 | -0.25 (-1.14%) | - | 0 | 0 | 6 | |||||||||
| 28 Apr | 482.40 | 21.7 | -0.25 (-1.14%) | - | 0 | 0 | 6 | |||||||||
| 27 Apr | 485.10 | 21.7 | -0.25 (-1.14%) | - | 0 | 0 | 6 | |||||||||
| 24 Apr | 491.95 | 21.7 | -0.25 (-1.14%) | - | 0 | 0 | 6 | |||||||||
| 23 Apr | 492.85 | 21.7 | -0.25 (-1.14%) | - | 0 | 0 | 6 | |||||||||
| 22 Apr | 493.10 | 21.7 | -0.25 (-1.14%) | - | 0 | 0 | 6 | |||||||||
| 21 Apr | 471.90 | 21.7 | -0.25 (-1.14%) | - | 0 | 0 | 6 | |||||||||
| 20 Apr | 456.15 | 21.7 | -0.25 (-1.14%) | - | 0 | 0 | 6 | |||||||||
| 17 Apr | 458.95 | 21.7 | 1.3 (6.37%) | 20.67 | 16 | 4 | 4 | |||||||||
| 16 Apr | 459.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 454.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 437.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 445.00 | 0 | 0 (0.00%) | 1.75 | 0 | 0 | 0 | |||||||||
| 9 Apr | 427.85 | 20.4 | 0 (0.00%) | 2.24 | 0 | 0 | 0 | |||||||||
| 8 Apr | 435.75 | 20.4 | 0 (0.00%) | 0.8 | 0 | 0 | 0 | |||||||||
| 7 Apr | 413.15 | 20.4 | 0 (0.00%) | 5.02 | 0 | 0 | 0 | |||||||||
| 6 Apr | 461.10 | 20.4 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 446.55 | 20.4 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 443.70 | 20.4 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Jubilant Foodworks Ltd - strike price 445 expiring on 26MAY2026
Delta for 445 CE is 0.27
Historical price for 445 CE is as follows
On 22 May JUBLFOOD was trading at 436.65. The strike last trading price was 2.3, which was -1.6 lower than the previous day. The implied volatity was 29.49, the open interest changed by -63 which decreased total open position to 433
On 21 May JUBLFOOD was trading at 435.65. The strike last trading price was 3.8, which was -29.85 lower than the previous day. The implied volatity was 36.29, the open interest changed by 444 which increased total open position to 507
On 20 May JUBLFOOD was trading at 472.55. The strike last trading price was 33.65, which was -1.75 lower than the previous day. The implied volatity was 63.62, the open interest changed by -2 which decreased total open position to 63
On 19 May JUBLFOOD was trading at 473.00. The strike last trading price was 35.4, which was 16.4 higher than the previous day. The implied volatity was 56.64, the open interest changed by 3 which increased total open position to 65
On 18 May JUBLFOOD was trading at 456.95. The strike last trading price was 19.4, which was -3.9 lower than the previous day. The implied volatity was 43.17, the open interest changed by 8 which increased total open position to 63
On 15 May JUBLFOOD was trading at 461.35. The strike last trading price was 23.45, which was 0.15 higher than the previous day. The implied volatity was 37.87, the open interest changed by 0 which decreased total open position to 55
On 14 May JUBLFOOD was trading at 460.45. The strike last trading price was 23.45, which was 6.35 higher than the previous day. The implied volatity was 37.87, the open interest changed by -4 which decreased total open position to 56
On 13 May JUBLFOOD was trading at 448.40. The strike last trading price was 17.4, which was -11.7 lower than the previous day. The implied volatity was 0, the open interest changed by 54 which increased total open position to 60
On 12 May JUBLFOOD was trading at 442.15. The strike last trading price was 29.1, 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 6
On 11 May JUBLFOOD was trading at 460.50. The strike last trading price was 29.1, 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 6
On 8 May JUBLFOOD was trading at 473.30. The strike last trading price was 29.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 7 May JUBLFOOD was trading at 479.00. The strike last trading price was 29.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 6 May JUBLFOOD was trading at 471.25. The strike last trading price was 29.1, which was 0 lower than the previous day. The implied volatity was 36.36, the open interest changed by 0 which decreased total open position to 6
On 5 May JUBLFOOD was trading at 465.35. The strike last trading price was 29.1, which was 7.15 higher than the previous day. The implied volatity was 36.36, the open interest changed by -1 which decreased total open position to 5
On 4 May JUBLFOOD was trading at 476.40. The strike last trading price was 21.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 30 Apr JUBLFOOD was trading at 478.60. The strike last trading price was 21.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 29 Apr JUBLFOOD was trading at 485.40. The strike last trading price was 21.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 28 Apr JUBLFOOD was trading at 482.40. The strike last trading price was 21.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 27 Apr JUBLFOOD was trading at 485.10. The strike last trading price was 21.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 24 Apr JUBLFOOD was trading at 491.95. The strike last trading price was 21.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 23 Apr JUBLFOOD was trading at 492.85. The strike last trading price was 21.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 22 Apr JUBLFOOD was trading at 493.10. The strike last trading price was 21.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 21 Apr JUBLFOOD was trading at 471.90. The strike last trading price was 21.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 20 Apr JUBLFOOD was trading at 456.15. The strike last trading price was 21.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 17 Apr JUBLFOOD was trading at 458.95. The strike last trading price was 21.7, which was 1.3 higher than the previous day. The implied volatity was 20.67, the open interest changed by 4 which increased total open position to 4
On 16 Apr JUBLFOOD was trading at 459.65. 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 Apr JUBLFOOD was trading at 454.85. 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 13 Apr JUBLFOOD was trading at 437.90. 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 10 Apr JUBLFOOD was trading at 445.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.75, 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 20.4, which was 0 lower than the previous day. The implied volatity was 2.24, 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 20.4, which was 0 lower than the previous day. The implied volatity was 0.8, 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 20.4, which was 0 lower than the previous day. The implied volatity was 5.02, 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 20.4, 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 2 Apr JUBLFOOD was trading at 446.55. The strike last trading price was 20.4, 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 1 Apr JUBLFOOD was trading at 443.70. The strike last trading price was 20.4, 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
| JUBLFOOD 26-May-2026 (3d) 445 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 0
Theta: -0.37
Gamma: 0.02599
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 436.65 | 10.4 | -2.95 (-22.10%) | 24.83 | 348 | -33 | 71 |
| 21 May | 435.65 | 13.65 | 9.1 (200.00%) | 37.13 | 1,739 | 25 | 103 |
| 20 May | 472.55 | 4.65 | 1.2 (34.78%) | 58.74 | 274 | 21 | 78 |
| 19 May | 473.00 | 3.45 | -4.55 (-56.88%) | 50.26 | 169 | -11 | 58 |
| 18 May | 456.95 | 7.2 | 1.2 (20.00%) | 46.64 | 79 | -1 | 70 |
| 15 May | 461.35 | 6.1 | -1 (-14.08%) | 40.51 | 39 | 2 | 72 |
| 14 May | 460.45 | 6.55 | -5.5 (-45.64%) | 39.55 | 113 | 18 | 70 |
| 13 May | 448.40 | 12.2 | -3.4 (-21.79%) | 0 | 169 | -9 | 52 |
| 12 May | 442.15 | 15.45 | 6.2 (67.03%) | 38.32 | 302 | -34 | 63 |
| 11 May | 460.50 | 9.2 | 3.6 (64.29%) | 0 | 43 | 18 | 96 |
| 8 May | 473.30 | 5.55 | 5.55 | - | 0 | 0 | 78 |
| 7 May | 479.00 | 5.55 | 5.55 (-36.93%) | 36.13 | 0 | 0 | 78 |
| 6 May | 471.25 | 5.55 | -3.25 (-36.93%) | 36.13 | 5 | 1 | 78 |
| 5 May | 465.35 | 8.75 | 2.25 (34.62%) | 40.01 | 19 | 4 | 77 |
| 4 May | 476.40 | 6.55 | -0.6 (-8.39%) | 40.87 | 36 | 11 | 75 |
| 30 Apr | 478.60 | 7.05 | -0.55 (-7.24%) | 39.27 | 17 | 4 | 60 |
| 29 Apr | 485.40 | 7.6 | 7.6 (0.00%) | 42.58 | 0 | 0 | 56 |
| 28 Apr | 482.40 | 7.6 | 0 (0.00%) | 42.58 | 20 | 12 | 57 |
| 27 Apr | 485.10 | 7.6 | -15.15 (-66.59%) | 43.4 | 71 | -4 | 42 |
| 24 Apr | 491.95 | 23.3 | 23.3 | - | 0 | 0 | 46 |
| 23 Apr | 492.85 | 23.3 | 23.3 | - | 0 | 0 | 46 |
| 22 Apr | 493.10 | 23.3 | 23.3 | - | 0 | 0 | 46 |
| 21 Apr | 471.90 | 23.3 | 23.3 (-11.57%) | 50.25 | 0 | 0 | 46 |
| 20 Apr | 456.15 | 23.3 | -3.05 (-11.57%) | 50.25 | 67 | 45 | 45 |
| 17 Apr | 458.95 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 459.65 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 454.85 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 437.90 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 445.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 427.85 | 26.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 435.75 | 26.35 | 0 (0.00%) | 0.2 | 0 | 0 | 0 |
| 7 Apr | 413.15 | 26.35 | 0 (0.00%) | 0.23 | 0 | 0 | 0 |
| 6 Apr | 461.10 | 26.35 | 0 (0.00%) | 4.01 | 0 | 0 | 0 |
| 2 Apr | 446.55 | 26.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 443.70 | 26.35 | 0 (0.00%) | 0.94 | 0 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 445 expiring on 26MAY2026
Delta for 445 PE is -0.77
Historical price for 445 PE is as follows
On 22 May JUBLFOOD was trading at 436.65. The strike last trading price was 10.4, which was -2.95 lower than the previous day. The implied volatity was 24.83, the open interest changed by -33 which decreased total open position to 71
On 21 May JUBLFOOD was trading at 435.65. The strike last trading price was 13.65, which was 9.1 higher than the previous day. The implied volatity was 37.13, the open interest changed by 25 which increased total open position to 103
On 20 May JUBLFOOD was trading at 472.55. The strike last trading price was 4.65, which was 1.2 higher than the previous day. The implied volatity was 58.74, the open interest changed by 21 which increased total open position to 78
On 19 May JUBLFOOD was trading at 473.00. The strike last trading price was 3.45, which was -4.55 lower than the previous day. The implied volatity was 50.26, the open interest changed by -11 which decreased total open position to 58
On 18 May JUBLFOOD was trading at 456.95. The strike last trading price was 7.2, which was 1.2 higher than the previous day. The implied volatity was 46.64, the open interest changed by -1 which decreased total open position to 70
On 15 May JUBLFOOD was trading at 461.35. The strike last trading price was 6.1, which was -1 lower than the previous day. The implied volatity was 40.51, the open interest changed by 2 which increased total open position to 72
On 14 May JUBLFOOD was trading at 460.45. The strike last trading price was 6.55, which was -5.5 lower than the previous day. The implied volatity was 39.55, the open interest changed by 18 which increased total open position to 70
On 13 May JUBLFOOD was trading at 448.40. The strike last trading price was 12.2, which was -3.4 lower than the previous day. The implied volatity was 0, the open interest changed by -9 which decreased total open position to 52
On 12 May JUBLFOOD was trading at 442.15. The strike last trading price was 15.45, which was 6.2 higher than the previous day. The implied volatity was 38.32, the open interest changed by -34 which decreased total open position to 63
On 11 May JUBLFOOD was trading at 460.50. The strike last trading price was 9.2, which was 3.6 higher than the previous day. The implied volatity was 0, the open interest changed by 18 which increased total open position to 96
On 8 May JUBLFOOD was trading at 473.30. The strike last trading price was 5.55, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78
On 7 May JUBLFOOD was trading at 479.00. The strike last trading price was 5.55, which was 5.55 higher than the previous day. The implied volatity was 36.13, the open interest changed by 0 which decreased total open position to 78
On 6 May JUBLFOOD was trading at 471.25. The strike last trading price was 5.55, which was -3.25 lower than the previous day. The implied volatity was 36.13, the open interest changed by 1 which increased total open position to 78
On 5 May JUBLFOOD was trading at 465.35. The strike last trading price was 8.75, which was 2.25 higher than the previous day. The implied volatity was 40.01, the open interest changed by 4 which increased total open position to 77
On 4 May JUBLFOOD was trading at 476.40. The strike last trading price was 6.55, which was -0.6 lower than the previous day. The implied volatity was 40.87, the open interest changed by 11 which increased total open position to 75
On 30 Apr JUBLFOOD was trading at 478.60. The strike last trading price was 7.05, which was -0.55 lower than the previous day. The implied volatity was 39.27, the open interest changed by 4 which increased total open position to 60
On 29 Apr JUBLFOOD was trading at 485.40. The strike last trading price was 7.6, which was 7.6 higher than the previous day. The implied volatity was 42.58, the open interest changed by 0 which decreased total open position to 56
On 28 Apr JUBLFOOD was trading at 482.40. The strike last trading price was 7.6, which was 0 lower than the previous day. The implied volatity was 42.58, the open interest changed by 12 which increased total open position to 57
On 27 Apr JUBLFOOD was trading at 485.10. The strike last trading price was 7.6, which was -15.15 lower than the previous day. The implied volatity was 43.4, the open interest changed by -4 which decreased total open position to 42
On 24 Apr JUBLFOOD was trading at 491.95. The strike last trading price was 23.3, which was 23.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46
On 23 Apr JUBLFOOD was trading at 492.85. The strike last trading price was 23.3, which was 23.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46
On 22 Apr JUBLFOOD was trading at 493.10. The strike last trading price was 23.3, which was 23.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46
On 21 Apr JUBLFOOD was trading at 471.90. The strike last trading price was 23.3, which was 23.3 higher than the previous day. The implied volatity was 50.25, the open interest changed by 0 which decreased total open position to 46
On 20 Apr JUBLFOOD was trading at 456.15. The strike last trading price was 23.3, which was -3.05 lower than the previous day. The implied volatity was 50.25, the open interest changed by 45 which increased total open position to 45
On 17 Apr JUBLFOOD was trading at 458.95. 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 16 Apr JUBLFOOD was trading at 459.65. 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 Apr JUBLFOOD was trading at 454.85. 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 13 Apr JUBLFOOD was trading at 437.90. 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 10 Apr JUBLFOOD was trading at 445.00. 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 9 Apr JUBLFOOD was trading at 427.85. The strike last trading price was 26.35, 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 8 Apr JUBLFOOD was trading at 435.75. The strike last trading price was 26.35, which was 0 lower than the previous day. The implied volatity was 0.2, 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 26.35, which was 0 lower than the previous day. The implied volatity was 0.23, 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 26.35, which was 0 lower than the previous day. The implied volatity was 4.01, 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 26.35, 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 1 Apr JUBLFOOD was trading at 443.70. The strike last trading price was 26.35, which was 0 lower than the previous day. The implied volatity was 0.94, the open interest changed by 0 which decreased total open position to 0
