Historical option data for JUBLFOOD
22 May 2026 04:10 PM IST
| JUBLFOOD 26-May-2026 (3d) 450 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.18
Vega: 0
Theta: -0.47
Gamma: 0.01796
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 436.65 | 1.45 | -1.3 (-47.27%) | 31.09 | 8,740 | -237 | 678 | |||||||||
| 21 May | 435.65 | 2.65 | -26.8 (-91.00%) | 37.14 | 9,455 | 738 | 920 | |||||||||
| 20 May | 472.55 | 29.1 | -0.1 (-0.34%) | 66.57 | 106 | -20 | 183 | |||||||||
| 19 May | 473.00 | 29.7 | 13.7 (85.63%) | 49.15 | 157 | -29 | 203 | |||||||||
| 18 May | 456.95 | 16.4 | -4 (-19.61%) | 44.84 | 218 | 14 | 232 | |||||||||
| 15 May | 461.35 | 19.65 | -0.6 (-2.96%) | 39.63 | 133 | -11 | 219 | |||||||||
| 14 May | 460.45 | 21.45 | 6.85 (46.92%) | 45.42 | 624 | -23 | 233 | |||||||||
| 13 May | 448.40 | 14.75 | 3.8 (34.70%) | 41.71 | 817 | 37 | 257 | |||||||||
| 12 May | 442.15 | 10.6 | -10.85 (-50.58%) | 41.65 | 1,124 | -209 | 218 | |||||||||
| 11 May | 460.50 | 22.15 | -8.8 (-28.43%) | 39.07 | 246 | 125 | 426 | |||||||||
| 8 May | 473.30 | 30.8 | -3.65 (-10.60%) | 37.39 | 17 | 0 | 302 | |||||||||
| 7 May | 479.00 | 34.7 | 3.5 (11.22%) | 20.29 | 153 | -66 | 301 | |||||||||
| 6 May | 471.25 | 31.65 | 5.3 (20.11%) | 39.72 | 89 | -18 | 366 | |||||||||
| 5 May | 465.35 | 26.75 | -6.95 (-20.62%) | 37.63 | 41 | 5 | 385 | |||||||||
| 4 May | 476.40 | 33.6 | -2.05 (-5.75%) | 35.49 | 98 | 72 | 381 | |||||||||
| 30 Apr | 478.60 | 36 | -4.25 (-10.56%) | 31.45 | 29 | -11 | 298 | |||||||||
| 29 Apr | 485.40 | 40 | 2.85 (7.67%) | 29.14 | 25 | -1 | 316 | |||||||||
| 28 Apr | 482.40 | 38.25 | -1.4 (-3.53%) | 14.92 | 16 | -2 | 315 | |||||||||
| 27 Apr | 485.10 | 40 | -2.5 (-5.88%) | 27.78 | 82 | 4 | 317 | |||||||||
| 24 Apr | 491.95 | 41.15 | 2.45 (6.33%) | 46.61 | 66 | -21 | 315 | |||||||||
| 23 Apr | 492.85 | 38.4 | 0.3 (0.79%) | 48.5 | 655 | 32 | 335 | |||||||||
| 22 Apr | 493.10 | 35.85 | 8.6 (31.56%) | 49.19 | 88 | -38 | 303 | |||||||||
| 21 Apr | 471.90 | 27.05 | 8.35 (44.65%) | 15.66 | 173 | -13 | 341 | |||||||||
| 20 Apr | 456.15 | 18.2 | -1.05 (-5.45%) | 25.1 | 482 | 197 | 353 | |||||||||
| 17 Apr | 458.95 | 19.15 | -1.4 (-6.81%) | 21.94 | 364 | -149 | 149 | |||||||||
| 16 Apr | 459.65 | 20.25 | 1 (5.19%) | 22.45 | 57 | 7 | 301 | |||||||||
| 15 Apr | 454.85 | 18.4 | 4.35 (30.96%) | 24.69 | 155 | -12 | 294 | |||||||||
| 13 Apr | 437.90 | 14.15 | -2.1 (-12.92%) | 30.44 | 48 | 15 | 307 | |||||||||
| 10 Apr | 445.00 | 15.85 | 2 (14.44%) | 26.38 | 169 | -3 | 292 | |||||||||
| 9 Apr | 427.85 | 13.5 | -0.55 (-3.91%) | 33.51 | 276 | 252 | 296 | |||||||||
| 8 Apr | 435.75 | 14.35 | 3.2 (28.70%) | 28.84 | 54 | 6 | 43 | |||||||||
| 7 Apr | 413.15 | 11.8 | -71.45 (-85.83%) | 38.85 | 65 | 35 | 35 | |||||||||
| 6 Apr | 461.10 | 83.25 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 446.55 | 83.25 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 443.70 | 83.25 | 0 (0.00%) | 0.7 | 0 | 0 | 0 | |||||||||
| 30 Mar | 434.10 | 83.25 | 0 (0.00%) | 1.83 | 0 | 0 | 0 | |||||||||
| 27 Mar | 454.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 462.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 448.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 438.05 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 451.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 454.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 477.95 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 465.75 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 467.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 458.15 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 461.75 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 473.25 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 482.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 488.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 492.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 500.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 499.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Jubilant Foodworks Ltd - strike price 450 expiring on 26MAY2026
Delta for 450 CE is 0.18
Historical price for 450 CE is as follows
On 22 May JUBLFOOD was trading at 436.65. The strike last trading price was 1.45, which was -1.3 lower than the previous day. The implied volatity was 31.09, the open interest changed by -237 which decreased total open position to 678
On 21 May JUBLFOOD was trading at 435.65. The strike last trading price was 2.65, which was -26.8 lower than the previous day. The implied volatity was 37.14, the open interest changed by 738 which increased total open position to 920
On 20 May JUBLFOOD was trading at 472.55. The strike last trading price was 29.1, which was -0.1 lower than the previous day. The implied volatity was 66.57, the open interest changed by -20 which decreased total open position to 183
On 19 May JUBLFOOD was trading at 473.00. The strike last trading price was 29.7, which was 13.7 higher than the previous day. The implied volatity was 49.15, the open interest changed by -29 which decreased total open position to 203
On 18 May JUBLFOOD was trading at 456.95. The strike last trading price was 16.4, which was -4 lower than the previous day. The implied volatity was 44.84, the open interest changed by 14 which increased total open position to 232
On 15 May JUBLFOOD was trading at 461.35. The strike last trading price was 19.65, which was -0.6 lower than the previous day. The implied volatity was 39.63, the open interest changed by -11 which decreased total open position to 219
On 14 May JUBLFOOD was trading at 460.45. The strike last trading price was 21.45, which was 6.85 higher than the previous day. The implied volatity was 45.42, the open interest changed by -23 which decreased total open position to 233
On 13 May JUBLFOOD was trading at 448.40. The strike last trading price was 14.75, which was 3.8 higher than the previous day. The implied volatity was 41.71, the open interest changed by 37 which increased total open position to 257
On 12 May JUBLFOOD was trading at 442.15. The strike last trading price was 10.6, which was -10.85 lower than the previous day. The implied volatity was 41.65, the open interest changed by -209 which decreased total open position to 218
On 11 May JUBLFOOD was trading at 460.50. The strike last trading price was 22.15, which was -8.8 lower than the previous day. The implied volatity was 39.07, the open interest changed by 125 which increased total open position to 426
On 8 May JUBLFOOD was trading at 473.30. The strike last trading price was 30.8, which was -3.65 lower than the previous day. The implied volatity was 37.39, the open interest changed by 0 which decreased total open position to 302
On 7 May JUBLFOOD was trading at 479.00. The strike last trading price was 34.7, which was 3.5 higher than the previous day. The implied volatity was 20.29, the open interest changed by -66 which decreased total open position to 301
On 6 May JUBLFOOD was trading at 471.25. The strike last trading price was 31.65, which was 5.3 higher than the previous day. The implied volatity was 39.72, the open interest changed by -18 which decreased total open position to 366
On 5 May JUBLFOOD was trading at 465.35. The strike last trading price was 26.75, which was -6.95 lower than the previous day. The implied volatity was 37.63, the open interest changed by 5 which increased total open position to 385
On 4 May JUBLFOOD was trading at 476.40. The strike last trading price was 33.6, which was -2.05 lower than the previous day. The implied volatity was 35.49, the open interest changed by 72 which increased total open position to 381
On 30 Apr JUBLFOOD was trading at 478.60. The strike last trading price was 36, which was -4.25 lower than the previous day. The implied volatity was 31.45, the open interest changed by -11 which decreased total open position to 298
On 29 Apr JUBLFOOD was trading at 485.40. The strike last trading price was 40, which was 2.85 higher than the previous day. The implied volatity was 29.14, the open interest changed by -1 which decreased total open position to 316
On 28 Apr JUBLFOOD was trading at 482.40. The strike last trading price was 38.25, which was -1.4 lower than the previous day. The implied volatity was 14.92, the open interest changed by -2 which decreased total open position to 315
On 27 Apr JUBLFOOD was trading at 485.10. The strike last trading price was 40, which was -2.5 lower than the previous day. The implied volatity was 27.78, the open interest changed by 4 which increased total open position to 317
On 24 Apr JUBLFOOD was trading at 491.95. The strike last trading price was 41.15, which was 2.45 higher than the previous day. The implied volatity was 46.61, the open interest changed by -21 which decreased total open position to 315
On 23 Apr JUBLFOOD was trading at 492.85. The strike last trading price was 38.4, which was 0.3 higher than the previous day. The implied volatity was 48.5, the open interest changed by 32 which increased total open position to 335
On 22 Apr JUBLFOOD was trading at 493.10. The strike last trading price was 35.85, which was 8.6 higher than the previous day. The implied volatity was 49.19, the open interest changed by -38 which decreased total open position to 303
On 21 Apr JUBLFOOD was trading at 471.90. The strike last trading price was 27.05, which was 8.35 higher than the previous day. The implied volatity was 15.66, the open interest changed by -13 which decreased total open position to 341
On 20 Apr JUBLFOOD was trading at 456.15. The strike last trading price was 18.2, which was -1.05 lower than the previous day. The implied volatity was 25.1, the open interest changed by 197 which increased total open position to 353
On 17 Apr JUBLFOOD was trading at 458.95. The strike last trading price was 19.15, which was -1.4 lower than the previous day. The implied volatity was 21.94, the open interest changed by -149 which decreased total open position to 149
On 16 Apr JUBLFOOD was trading at 459.65. The strike last trading price was 20.25, which was 1 higher than the previous day. The implied volatity was 22.45, the open interest changed by 7 which increased total open position to 301
On 15 Apr JUBLFOOD was trading at 454.85. The strike last trading price was 18.4, which was 4.35 higher than the previous day. The implied volatity was 24.69, the open interest changed by -12 which decreased total open position to 294
On 13 Apr JUBLFOOD was trading at 437.90. The strike last trading price was 14.15, which was -2.1 lower than the previous day. The implied volatity was 30.44, the open interest changed by 15 which increased total open position to 307
On 10 Apr JUBLFOOD was trading at 445.00. The strike last trading price was 15.85, which was 2 higher than the previous day. The implied volatity was 26.38, the open interest changed by -3 which decreased total open position to 292
On 9 Apr JUBLFOOD was trading at 427.85. The strike last trading price was 13.5, which was -0.55 lower than the previous day. The implied volatity was 33.51, the open interest changed by 252 which increased total open position to 296
On 8 Apr JUBLFOOD was trading at 435.75. The strike last trading price was 14.35, which was 3.2 higher than the previous day. The implied volatity was 28.84, the open interest changed by 6 which increased total open position to 43
On 7 Apr JUBLFOOD was trading at 413.15. The strike last trading price was 11.8, which was -71.45 lower than the previous day. The implied volatity was 38.85, the open interest changed by 35 which increased total open position to 35
On 6 Apr JUBLFOOD was trading at 461.10. The strike last trading price was 83.25, 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 83.25, 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 83.25, which was 0 lower than the previous day. The implied volatity was 0.7, the open interest changed by 0 which decreased total open position to 0
On 30 Mar JUBLFOOD was trading at 434.10. The strike last trading price was 83.25, which was 0 lower than the previous day. The implied volatity was 1.83, the open interest changed by 0 which decreased total open position to 0
On 27 Mar JUBLFOOD was trading at 454.35. 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 25 Mar JUBLFOOD was trading at 462.35. 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 24 Mar JUBLFOOD was trading at 448.60. 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 23 Mar JUBLFOOD was trading at 438.05. 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 20 Mar JUBLFOOD was trading at 451.55. 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 Mar JUBLFOOD was trading at 454.20. 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 Mar JUBLFOOD was trading at 477.95. 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 17 Mar JUBLFOOD was trading at 465.75. 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 Mar JUBLFOOD was trading at 467.80. 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 Mar JUBLFOOD was trading at 458.15. 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 12 Mar JUBLFOOD was trading at 461.75. 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 11 Mar JUBLFOOD was trading at 473.25. 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 Mar JUBLFOOD was trading at 482.35. 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 Mar JUBLFOOD was trading at 488.65. 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 6 Mar JUBLFOOD was trading at 492.00. 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 5 Mar JUBLFOOD was trading at 500.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar JUBLFOOD was trading at 499.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| JUBLFOOD 26-May-2026 (3d) 450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.88
Vega: 0
Theta: -0.2
Gamma: 0.01741
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 436.65 | 14.45 | -2.75 (-15.99%) | 23.83 | 388 | -109 | 252 |
| 21 May | 435.65 | 17.35 | 11.8 (212.61%) | 37.21 | 2,590 | -161 | 361 |
| 20 May | 472.55 | 5.75 | 1.35 (30.68%) | 57.7 | 1,311 | 171 | 522 |
| 19 May | 473.00 | 4.35 | -4.65 (-51.67%) | 51.74 | 419 | 9 | 351 |
| 18 May | 456.95 | 8.9 | 0.9 (11.25%) | 45.09 | 271 | 0 | 342 |
| 15 May | 461.35 | 7.8 | -0.95 (-10.86%) | 40.53 | 293 | -35 | 341 |
| 14 May | 460.45 | 8.1 | -6.3 (-43.75%) | 38.9 | 369 | 6 | 377 |
| 13 May | 448.40 | 14.65 | -3.8 (-20.60%) | 0 | 295 | -8 | 373 |
| 12 May | 442.15 | 18.2 | 7.2 (65.45%) | 0 | 527 | -53 | 382 |
| 11 May | 460.50 | 10.35 | 4 (62.99%) | 0 | 212 | 104 | 436 |
| 8 May | 473.30 | 6.4 | 0.6 (10.34%) | 38.44 | 219 | -45 | 333 |
| 7 May | 479.00 | 5.55 | -1.15 (-17.16%) | 40.41 | 232 | 47 | 378 |
| 6 May | 471.25 | 6.75 | -3.35 (-33.17%) | 36.23 | 157 | 33 | 330 |
| 5 May | 465.35 | 10 | 2.25 (29.03%) | 38.53 | 110 | 26 | 298 |
| 4 May | 476.40 | 7.75 | -0.9 (-10.40%) | 40.43 | 99 | -5 | 273 |
| 30 Apr | 478.60 | 8.4 | 1.1 (15.07%) | 40.93 | 160 | -15 | 263 |
| 29 Apr | 485.40 | 7.2 | -1.85 (-20.44%) | 40.46 | 276 | -31 | 277 |
| 28 Apr | 482.40 | 9.3 | 0.25 (2.76%) | 45.53 | 251 | -7 | 308 |
| 27 Apr | 485.10 | 8.5 | -0.35 (-3.95%) | 42.77 | 303 | 96 | 314 |
| 24 Apr | 491.95 | 10.1 | -0.55 (-5.16%) | 46.38 | 138 | 9 | 218 |
| 23 Apr | 492.85 | 10.8 | -0.85 (-7.30%) | 48.69 | 145 | -12 | 209 |
| 22 Apr | 493.10 | 12.15 | -5.25 (-30.17%) | 49.66 | 162 | 49 | 217 |
| 21 Apr | 471.90 | 17.3 | -8.5 (-32.95%) | 48.79 | 76 | 27 | 169 |
| 20 Apr | 456.15 | 26.45 | 2.9 (12.31%) | 53.53 | 136 | 21 | 142 |
| 17 Apr | 458.95 | 23.15 | -0.2 (-0.86%) | 48.08 | 51 | 9 | 122 |
| 16 Apr | 459.65 | 23.35 | -2.6 (-10.02%) | 48.51 | 25 | 15 | 112 |
| 15 Apr | 454.85 | 26 | -11.75 (-31.13%) | 49.08 | 77 | 62 | 97 |
| 13 Apr | 437.90 | 38 | 2.1 (5.85%) | 54.35 | 22 | 16 | 35 |
| 10 Apr | 445.00 | 35.9 | -6.6 (-15.53%) | 55.39 | 33 | 12 | 18 |
| 9 Apr | 427.85 | 42.5 | 1.4 (3.41%) | 53.54 | 3 | 1 | 4 |
| 8 Apr | 435.75 | 41.1 | 34.2 (495.65%) | 57.67 | 3 | 2 | 2 |
| 7 Apr | 413.15 | 6.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 461.10 | 6.9 | 0 (0.00%) | 3.06 | 0 | 0 | 0 |
| 2 Apr | 446.55 | 6.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 443.70 | 6.9 | 0 (0.00%) | 0.21 | 0 | 0 | 0 |
| 30 Mar | 434.10 | 6.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Mar | 454.35 | 6.9 | 0 (0.00%) | 2.33 | 0 | 0 | 0 |
| 25 Mar | 462.35 | 6.9 | 0 (0.00%) | 3.75 | 0 | 0 | 0 |
| 24 Mar | 448.60 | 6.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Mar | 438.05 | 6.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Mar | 451.55 | 6.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Mar | 454.20 | 6.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Mar | 477.95 | 6.9 | 0 (0.00%) | 4.32 | 0 | 0 | 0 |
| 17 Mar | 465.75 | 6.9 | 0 (0.00%) | 3.39 | 0 | 0 | 0 |
| 16 Mar | 467.80 | 6.9 | 0 (0.00%) | 2.45 | 0 | 0 | 0 |
| 13 Mar | 458.15 | 6.9 | 0 (0.00%) | 2.85 | 0 | 0 | 0 |
| 12 Mar | 461.75 | 6.9 | 0 (0.00%) | 2.32 | 0 | 0 | 0 |
| 11 Mar | 473.25 | 0 | 0 (0.00%) | 4.51 | 0 | 0 | 0 |
| 10 Mar | 482.35 | 0 | 0 (0.00%) | 5.27 | 0 | 0 | 0 |
| 9 Mar | 488.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Mar | 492.00 | 0 | 0 (0.00%) | 6.3 | 0 | 0 | 0 |
| 5 Mar | 500.50 | 0 | 0 (0.00%) | 6.77 | 0 | 0 | 0 |
| 4 Mar | 499.50 | 0 | 0 (0.00%) | 7.11 | 0 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 450 expiring on 26MAY2026
Delta for 450 PE is -0.88
Historical price for 450 PE is as follows
On 22 May JUBLFOOD was trading at 436.65. The strike last trading price was 14.45, which was -2.75 lower than the previous day. The implied volatity was 23.83, the open interest changed by -109 which decreased total open position to 252
On 21 May JUBLFOOD was trading at 435.65. The strike last trading price was 17.35, which was 11.8 higher than the previous day. The implied volatity was 37.21, the open interest changed by -161 which decreased total open position to 361
On 20 May JUBLFOOD was trading at 472.55. The strike last trading price was 5.75, which was 1.35 higher than the previous day. The implied volatity was 57.7, the open interest changed by 171 which increased total open position to 522
On 19 May JUBLFOOD was trading at 473.00. The strike last trading price was 4.35, which was -4.65 lower than the previous day. The implied volatity was 51.74, the open interest changed by 9 which increased total open position to 351
On 18 May JUBLFOOD was trading at 456.95. The strike last trading price was 8.9, which was 0.9 higher than the previous day. The implied volatity was 45.09, the open interest changed by 0 which decreased total open position to 342
On 15 May JUBLFOOD was trading at 461.35. The strike last trading price was 7.8, which was -0.95 lower than the previous day. The implied volatity was 40.53, the open interest changed by -35 which decreased total open position to 341
On 14 May JUBLFOOD was trading at 460.45. The strike last trading price was 8.1, which was -6.3 lower than the previous day. The implied volatity was 38.9, the open interest changed by 6 which increased total open position to 377
On 13 May JUBLFOOD was trading at 448.40. The strike last trading price was 14.65, which was -3.8 lower than the previous day. The implied volatity was 0, the open interest changed by -8 which decreased total open position to 373
On 12 May JUBLFOOD was trading at 442.15. The strike last trading price was 18.2, which was 7.2 higher than the previous day. The implied volatity was 0, the open interest changed by -53 which decreased total open position to 382
On 11 May JUBLFOOD was trading at 460.50. The strike last trading price was 10.35, which was 4 higher than the previous day. The implied volatity was 0, the open interest changed by 104 which increased total open position to 436
On 8 May JUBLFOOD was trading at 473.30. The strike last trading price was 6.4, which was 0.6 higher than the previous day. The implied volatity was 38.44, the open interest changed by -45 which decreased total open position to 333
On 7 May JUBLFOOD was trading at 479.00. The strike last trading price was 5.55, which was -1.15 lower than the previous day. The implied volatity was 40.41, the open interest changed by 47 which increased total open position to 378
On 6 May JUBLFOOD was trading at 471.25. The strike last trading price was 6.75, which was -3.35 lower than the previous day. The implied volatity was 36.23, the open interest changed by 33 which increased total open position to 330
On 5 May JUBLFOOD was trading at 465.35. The strike last trading price was 10, which was 2.25 higher than the previous day. The implied volatity was 38.53, the open interest changed by 26 which increased total open position to 298
On 4 May JUBLFOOD was trading at 476.40. The strike last trading price was 7.75, which was -0.9 lower than the previous day. The implied volatity was 40.43, the open interest changed by -5 which decreased total open position to 273
On 30 Apr JUBLFOOD was trading at 478.60. The strike last trading price was 8.4, which was 1.1 higher than the previous day. The implied volatity was 40.93, the open interest changed by -15 which decreased total open position to 263
On 29 Apr JUBLFOOD was trading at 485.40. The strike last trading price was 7.2, which was -1.85 lower than the previous day. The implied volatity was 40.46, the open interest changed by -31 which decreased total open position to 277
On 28 Apr JUBLFOOD was trading at 482.40. The strike last trading price was 9.3, which was 0.25 higher than the previous day. The implied volatity was 45.53, the open interest changed by -7 which decreased total open position to 308
On 27 Apr JUBLFOOD was trading at 485.10. The strike last trading price was 8.5, which was -0.35 lower than the previous day. The implied volatity was 42.77, the open interest changed by 96 which increased total open position to 314
On 24 Apr JUBLFOOD was trading at 491.95. The strike last trading price was 10.1, which was -0.55 lower than the previous day. The implied volatity was 46.38, the open interest changed by 9 which increased total open position to 218
On 23 Apr JUBLFOOD was trading at 492.85. The strike last trading price was 10.8, which was -0.85 lower than the previous day. The implied volatity was 48.69, the open interest changed by -12 which decreased total open position to 209
On 22 Apr JUBLFOOD was trading at 493.10. The strike last trading price was 12.15, which was -5.25 lower than the previous day. The implied volatity was 49.66, the open interest changed by 49 which increased total open position to 217
On 21 Apr JUBLFOOD was trading at 471.90. The strike last trading price was 17.3, which was -8.5 lower than the previous day. The implied volatity was 48.79, the open interest changed by 27 which increased total open position to 169
On 20 Apr JUBLFOOD was trading at 456.15. The strike last trading price was 26.45, which was 2.9 higher than the previous day. The implied volatity was 53.53, the open interest changed by 21 which increased total open position to 142
On 17 Apr JUBLFOOD was trading at 458.95. The strike last trading price was 23.15, which was -0.2 lower than the previous day. The implied volatity was 48.08, the open interest changed by 9 which increased total open position to 122
On 16 Apr JUBLFOOD was trading at 459.65. The strike last trading price was 23.35, which was -2.6 lower than the previous day. The implied volatity was 48.51, the open interest changed by 15 which increased total open position to 112
On 15 Apr JUBLFOOD was trading at 454.85. The strike last trading price was 26, which was -11.75 lower than the previous day. The implied volatity was 49.08, the open interest changed by 62 which increased total open position to 97
On 13 Apr JUBLFOOD was trading at 437.90. The strike last trading price was 38, which was 2.1 higher than the previous day. The implied volatity was 54.35, the open interest changed by 16 which increased total open position to 35
On 10 Apr JUBLFOOD was trading at 445.00. The strike last trading price was 35.9, which was -6.6 lower than the previous day. The implied volatity was 55.39, the open interest changed by 12 which increased total open position to 18
On 9 Apr JUBLFOOD was trading at 427.85. The strike last trading price was 42.5, which was 1.4 higher than the previous day. The implied volatity was 53.54, the open interest changed by 1 which increased total open position to 4
On 8 Apr JUBLFOOD was trading at 435.75. The strike last trading price was 41.1, which was 34.2 higher than the previous day. The implied volatity was 57.67, the open interest changed by 2 which increased total open position to 2
On 7 Apr JUBLFOOD was trading at 413.15. The strike last trading price was 6.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr JUBLFOOD was trading at 461.10. The strike last trading price was 6.9, which was 0 lower than the previous day. The implied volatity was 3.06, 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 6.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr JUBLFOOD was trading at 443.70. The strike last trading price was 6.9, 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 30 Mar JUBLFOOD was trading at 434.10. The strike last trading price was 6.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar JUBLFOOD was trading at 454.35. The strike last trading price was 6.9, which was 0 lower than the previous day. The implied volatity was 2.33, the open interest changed by 0 which decreased total open position to 0
On 25 Mar JUBLFOOD was trading at 462.35. The strike last trading price was 6.9, which was 0 lower than the previous day. The implied volatity was 3.75, the open interest changed by 0 which decreased total open position to 0
On 24 Mar JUBLFOOD was trading at 448.60. The strike last trading price was 6.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar JUBLFOOD was trading at 438.05. The strike last trading price was 6.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar JUBLFOOD was trading at 451.55. The strike last trading price was 6.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar JUBLFOOD was trading at 454.20. The strike last trading price was 6.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar JUBLFOOD was trading at 477.95. The strike last trading price was 6.9, which was 0 lower than the previous day. The implied volatity was 4.32, 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 6.9, which was 0 lower than the previous day. The implied volatity was 3.39, 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 6.9, which was 0 lower than the previous day. The implied volatity was 2.45, 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 6.9, which was 0 lower than the previous day. The implied volatity was 2.85, 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 6.9, which was 0 lower than the previous day. The implied volatity was 2.32, 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 0, which was 0 lower than the previous day. The implied volatity was 4.51, 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 0, which was 0 lower than the previous day. The implied volatity was 5.27, 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 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 6 Mar JUBLFOOD was trading at 492.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.3, 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 0, which was 0 lower than the previous day. The implied volatity was 6.77, 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 0, which was 0 lower than the previous day. The implied volatity was 7.11, the open interest changed by 0 which decreased total open position to 0
