JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
21 Apr 2026 04:10 PM IST
| JUBLFOOD 28-Apr-2026 (6d) 445 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.87
Vega: 0
Theta: -0.34
Gamma: 0.00785
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 21 Apr | 471.90 | 27.6 | 12.000000000000002 | 40.19 | 43 | -7 | 216 | |||||||||
| 20 Apr | 456.15 | 15 | -3.8999999999999986 | 33.59 | 29 | -5 | 224 | |||||||||
| 17 Apr | 458.95 | 19.05 | -0.6999999999999993 | 32.13 | 153 | -8 | 232 | |||||||||
| 16 Apr | 459.65 | 19.2 | 2.75 | 30.12 | 163 | -51 | 240 | |||||||||
| 15 Apr | 454.85 | 15.65 | 7 | 29.73 | 627 | 26 | 291 | |||||||||
| 13 Apr | 437.90 | 8.75 | -1.4000000000000004 | 30.89 | 295 | -21 | 271 | |||||||||
| 10 Apr | 445.00 | 9.65 | 2.7 | 22.58 | 922 | 98 | 313 | |||||||||
| 9 Apr | 427.85 | 7.05 | -1 | 33.75 | 291 | -52 | 214 | |||||||||
| 8 Apr | 435.75 | 7.8 | 1.65 | 26.77 | 931 | -53 | 267 | |||||||||
| 7 Apr | 413.15 | 6 | -18.05 | 41.2 | 835 | 164 | 321 | |||||||||
| 6 Apr | 461.10 | 23.7 | 9.45 | 27.47 | 205 | -8 | 160 | |||||||||
| 2 Apr | 446.55 | 14.5 | 1.15 | 30.71 | 211 | 30 | 171 | |||||||||
| 1 Apr | 443.70 | 13.65 | 1.85 | 28.19 | 280 | 75 | 141 | |||||||||
| 30 Mar | 434.10 | 12.2 | -7.9 | 29.16 | 77 | 20 | 67 | |||||||||
| 27 Mar | 454.35 | 20.1 | -3.85 | 22.47 | 2 | 0 | 47 | |||||||||
| 25 Mar | 462.35 | 23.95 | 6.45 | 15.99 | 49 | 2 | 47 | |||||||||
| 24 Mar | 448.60 | 17.75 | -64.8 | 23.48 | 103 | 46 | 46 | |||||||||
| 23 Mar | 438.05 | 82.55 | 0 | 0.71 | 0 | 0 | 0 | |||||||||
| 20 Mar | 451.55 | 82.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 454.20 | 82.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 477.95 | 82.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 465.75 | 82.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 467.80 | 82.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 458.15 | 82.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 461.75 | 82.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 473.25 | 82.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 482.35 | 82.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 488.65 | 82.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 492.00 | 82.55 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 5 Mar | 500.50 | 82.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 499.50 | 82.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 505.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 519.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Jubilant Foodworks Ltd - strike price 445 expiring on 28APR2026
Delta for 445 CE is 0.87
Historical price for 445 CE is as follows
On 21 Apr JUBLFOOD was trading at 471.90. The strike last trading price was 27.6, which was 12.000000000000002 higher than the previous day. The implied volatity was 40.19, the open interest changed by -7 which decreased total open position to 216
On 20 Apr JUBLFOOD was trading at 456.15. The strike last trading price was 15, which was -3.8999999999999986 lower than the previous day. The implied volatity was 33.59, the open interest changed by -5 which decreased total open position to 224
On 17 Apr JUBLFOOD was trading at 458.95. The strike last trading price was 19.05, which was -0.6999999999999993 lower than the previous day. The implied volatity was 32.13, the open interest changed by -8 which decreased total open position to 232
On 16 Apr JUBLFOOD was trading at 459.65. The strike last trading price was 19.2, which was 2.75 higher than the previous day. The implied volatity was 30.12, the open interest changed by -51 which decreased total open position to 240
On 15 Apr JUBLFOOD was trading at 454.85. The strike last trading price was 15.65, which was 7 higher than the previous day. The implied volatity was 29.73, the open interest changed by 26 which increased total open position to 291
On 13 Apr JUBLFOOD was trading at 437.90. The strike last trading price was 8.75, which was -1.4000000000000004 lower than the previous day. The implied volatity was 30.89, the open interest changed by -21 which decreased total open position to 271
On 10 Apr JUBLFOOD was trading at 445.00. The strike last trading price was 9.65, which was 2.7 higher than the previous day. The implied volatity was 22.58, the open interest changed by 98 which increased total open position to 313
On 9 Apr JUBLFOOD was trading at 427.85. The strike last trading price was 7.05, which was -1 lower than the previous day. The implied volatity was 33.75, the open interest changed by -52 which decreased total open position to 214
On 8 Apr JUBLFOOD was trading at 435.75. The strike last trading price was 7.8, which was 1.65 higher than the previous day. The implied volatity was 26.77, the open interest changed by -53 which decreased total open position to 267
On 7 Apr JUBLFOOD was trading at 413.15. The strike last trading price was 6, which was -18.05 lower than the previous day. The implied volatity was 41.2, the open interest changed by 164 which increased total open position to 321
On 6 Apr JUBLFOOD was trading at 461.10. The strike last trading price was 23.7, which was 9.45 higher than the previous day. The implied volatity was 27.47, the open interest changed by -8 which decreased total open position to 160
On 2 Apr JUBLFOOD was trading at 446.55. The strike last trading price was 14.5, which was 1.15 higher than the previous day. The implied volatity was 30.71, the open interest changed by 30 which increased total open position to 171
On 1 Apr JUBLFOOD was trading at 443.70. The strike last trading price was 13.65, which was 1.85 higher than the previous day. The implied volatity was 28.19, the open interest changed by 75 which increased total open position to 141
On 30 Mar JUBLFOOD was trading at 434.10. The strike last trading price was 12.2, which was -7.9 lower than the previous day. The implied volatity was 29.16, the open interest changed by 20 which increased total open position to 67
On 27 Mar JUBLFOOD was trading at 454.35. The strike last trading price was 20.1, which was -3.85 lower than the previous day. The implied volatity was 22.47, the open interest changed by 0 which decreased total open position to 47
On 25 Mar JUBLFOOD was trading at 462.35. The strike last trading price was 23.95, which was 6.45 higher than the previous day. The implied volatity was 15.99, the open interest changed by 2 which increased total open position to 47
On 24 Mar JUBLFOOD was trading at 448.60. The strike last trading price was 17.75, which was -64.8 lower than the previous day. The implied volatity was 23.48, the open interest changed by 46 which increased total open position to 46
On 23 Mar JUBLFOOD was trading at 438.05. The strike last trading price was 82.55, which was 0 lower than the previous day. The implied volatity was 0.71, 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 82.55, 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 Mar JUBLFOOD was trading at 454.20. The strike last trading price was 82.55, 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 Mar JUBLFOOD was trading at 477.95. The strike last trading price was 82.55, 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 17 Mar JUBLFOOD was trading at 465.75. The strike last trading price was 82.55, 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 Mar JUBLFOOD was trading at 467.80. The strike last trading price was 82.55, 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 Mar JUBLFOOD was trading at 458.15. The strike last trading price was 82.55, 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 Mar JUBLFOOD was trading at 461.75. The strike last trading price was 82.55, 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 Mar JUBLFOOD was trading at 473.25. The strike last trading price was 82.55, 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 Mar JUBLFOOD was trading at 482.35. The strike last trading price was 82.55, 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 82.55, 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 6 Mar JUBLFOOD was trading at 492.00. The strike last trading price was 82.55, 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 Mar JUBLFOOD was trading at 500.50. The strike last trading price was 82.55, 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 Mar JUBLFOOD was trading at 499.50. The strike last trading price was 82.55, 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 Mar JUBLFOOD was trading at 505.65. 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 27 Feb JUBLFOOD was trading at 519.90. 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
| JUBLFOOD 28-Apr-2026 (6d) 445 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.13
Vega: 0
Theta: -0.33
Gamma: 0.00805
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 21 Apr | 471.90 | 1.8 | -4 | 39.59 | 546 | 216 | 401 |
| 20 Apr | 456.15 | 6.15 | 0.9500000000000002 | 36.67 | 201 | 4 | 185 |
| 17 Apr | 458.95 | 5.45 | -0.20000000000000018 | 34.86 | 376 | -37 | 182 |
| 16 Apr | 459.65 | 5.8 | -2.2 | 35.51 | 287 | -58 | 219 |
| 15 Apr | 454.85 | 8.25 | -8.649999999999999 | 36.42 | 484 | 39 | 276 |
| 13 Apr | 437.90 | 17.05 | 0.6999999999999993 | 37.5 | 120 | -8 | 237 |
| 10 Apr | 445.00 | 16.1 | -9.5 | 42.18 | 251 | 91 | 246 |
| 9 Apr | 427.85 | 25.6 | 1.6 | 42.44 | 44 | 4 | 154 |
| 8 Apr | 435.75 | 24.5 | -16.35 | 50.7 | 201 | 32 | 151 |
| 7 Apr | 413.15 | 40.5 | 26.55 | 55.34 | 178 | -14 | 120 |
| 6 Apr | 461.10 | 14.1 | -9.25 | 50.22 | 156 | 25 | 129 |
| 2 Apr | 446.55 | 22.45 | -2.05 | 47.86 | 148 | 17 | 102 |
| 1 Apr | 443.70 | 24.55 | -1.75 | 51.54 | 221 | 31 | 76 |
| 30 Mar | 434.10 | 26.3 | 7.75 | 48.46 | 3 | 0 | 42 |
| 27 Mar | 454.35 | 19.1 | 3.8 | 48.11 | 18 | -2 | 42 |
| 25 Mar | 462.35 | 15.6 | -6.55 | 45.71 | 33 | 4 | 41 |
| 24 Mar | 448.60 | 21.7 | -4.3 | 47.03 | 65 | 25 | 30 |
| 23 Mar | 438.05 | 26 | 4 | 44.66 | 2 | 0 | 3 |
| 20 Mar | 451.55 | 22 | 16.5 | 48.17 | 1 | 0 | 2 |
| 19 Mar | 454.20 | 5.5 | 1.9 | - | 0 | 0 | 2 |
| 18 Mar | 477.95 | 5.5 | 1.9 | - | 0 | 0 | 0 |
| 17 Mar | 465.75 | 5.5 | 1.9 | - | 0 | 0 | 2 |
| 16 Mar | 467.80 | 5.5 | 1.9 | - | 0 | 0 | 0 |
| 13 Mar | 458.15 | 5.5 | 1.9 | - | 0 | 0 | 0 |
| 12 Mar | 461.75 | 5.5 | 1.9 | - | 0 | 0 | 0 |
| 11 Mar | 473.25 | 5.5 | 1.9 | - | 0 | 0 | 2 |
| 10 Mar | 482.35 | 5.5 | 1.9 | - | 0 | 0 | 2 |
| 9 Mar | 488.65 | 5.5 | 1.9 | - | 0 | 0 | 2 |
| 6 Mar | 492.00 | 5.5 | 1.9 | 32.91 | 2 | 1 | 1 |
| 5 Mar | 500.50 | 3.6 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 499.50 | 3.6 | 0 | 9.69 | 0 | 0 | 0 |
| 2 Mar | 505.65 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 519.90 | 0 | 0 | - | 0 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 445 expiring on 28APR2026
Delta for 445 PE is -0.13
Historical price for 445 PE is as follows
On 21 Apr JUBLFOOD was trading at 471.90. The strike last trading price was 1.8, which was -4 lower than the previous day. The implied volatity was 39.59, the open interest changed by 216 which increased total open position to 401
On 20 Apr JUBLFOOD was trading at 456.15. The strike last trading price was 6.15, which was 0.9500000000000002 higher than the previous day. The implied volatity was 36.67, the open interest changed by 4 which increased total open position to 185
On 17 Apr JUBLFOOD was trading at 458.95. The strike last trading price was 5.45, which was -0.20000000000000018 lower than the previous day. The implied volatity was 34.86, the open interest changed by -37 which decreased total open position to 182
On 16 Apr JUBLFOOD was trading at 459.65. The strike last trading price was 5.8, which was -2.2 lower than the previous day. The implied volatity was 35.51, the open interest changed by -58 which decreased total open position to 219
On 15 Apr JUBLFOOD was trading at 454.85. The strike last trading price was 8.25, which was -8.649999999999999 lower than the previous day. The implied volatity was 36.42, the open interest changed by 39 which increased total open position to 276
On 13 Apr JUBLFOOD was trading at 437.90. The strike last trading price was 17.05, which was 0.6999999999999993 higher than the previous day. The implied volatity was 37.5, the open interest changed by -8 which decreased total open position to 237
On 10 Apr JUBLFOOD was trading at 445.00. The strike last trading price was 16.1, which was -9.5 lower than the previous day. The implied volatity was 42.18, the open interest changed by 91 which increased total open position to 246
On 9 Apr JUBLFOOD was trading at 427.85. The strike last trading price was 25.6, which was 1.6 higher than the previous day. The implied volatity was 42.44, the open interest changed by 4 which increased total open position to 154
On 8 Apr JUBLFOOD was trading at 435.75. The strike last trading price was 24.5, which was -16.35 lower than the previous day. The implied volatity was 50.7, the open interest changed by 32 which increased total open position to 151
On 7 Apr JUBLFOOD was trading at 413.15. The strike last trading price was 40.5, which was 26.55 higher than the previous day. The implied volatity was 55.34, the open interest changed by -14 which decreased total open position to 120
On 6 Apr JUBLFOOD was trading at 461.10. The strike last trading price was 14.1, which was -9.25 lower than the previous day. The implied volatity was 50.22, the open interest changed by 25 which increased total open position to 129
On 2 Apr JUBLFOOD was trading at 446.55. The strike last trading price was 22.45, which was -2.05 lower than the previous day. The implied volatity was 47.86, the open interest changed by 17 which increased total open position to 102
On 1 Apr JUBLFOOD was trading at 443.70. The strike last trading price was 24.55, which was -1.75 lower than the previous day. The implied volatity was 51.54, the open interest changed by 31 which increased total open position to 76
On 30 Mar JUBLFOOD was trading at 434.10. The strike last trading price was 26.3, which was 7.75 higher than the previous day. The implied volatity was 48.46, the open interest changed by 0 which decreased total open position to 42
On 27 Mar JUBLFOOD was trading at 454.35. The strike last trading price was 19.1, which was 3.8 higher than the previous day. The implied volatity was 48.11, the open interest changed by -2 which decreased total open position to 42
On 25 Mar JUBLFOOD was trading at 462.35. The strike last trading price was 15.6, which was -6.55 lower than the previous day. The implied volatity was 45.71, the open interest changed by 4 which increased total open position to 41
On 24 Mar JUBLFOOD was trading at 448.60. The strike last trading price was 21.7, which was -4.3 lower than the previous day. The implied volatity was 47.03, the open interest changed by 25 which increased total open position to 30
On 23 Mar JUBLFOOD was trading at 438.05. The strike last trading price was 26, which was 4 higher than the previous day. The implied volatity was 44.66, the open interest changed by 0 which decreased total open position to 3
On 20 Mar JUBLFOOD was trading at 451.55. The strike last trading price was 22, which was 16.5 higher than the previous day. The implied volatity was 48.17, the open interest changed by 0 which decreased total open position to 2
On 19 Mar JUBLFOOD was trading at 454.20. The strike last trading price was 5.5, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar JUBLFOOD was trading at 477.95. The strike last trading price was 5.5, which was 1.9 higher 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 5.5, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar JUBLFOOD was trading at 467.80. The strike last trading price was 5.5, which was 1.9 higher 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 5.5, which was 1.9 higher 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 5.5, which was 1.9 higher than the previous day. The implied volatity was -, 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 5.5, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar JUBLFOOD was trading at 482.35. The strike last trading price was 5.5, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar JUBLFOOD was trading at 488.65. The strike last trading price was 5.5, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar JUBLFOOD was trading at 492.00. The strike last trading price was 5.5, which was 1.9 higher than the previous day. The implied volatity was 32.91, the open interest changed by 1 which increased total open position to 1
On 5 Mar JUBLFOOD was trading at 500.50. The strike last trading price was 3.6, 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 Mar JUBLFOOD was trading at 499.50. The strike last trading price was 3.6, which was 0 lower than the previous day. The implied volatity was 9.69, the open interest changed by 0 which decreased total open position to 0
On 2 Mar JUBLFOOD was trading at 505.65. 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 27 Feb JUBLFOOD was trading at 519.90. 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
