JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
22 Apr 2026 04:10 PM IST
| JUBLFOOD 28-Apr-2026 (5d) 455 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.94
Vega: 0
Theta: -0.18
Gamma: 0.0051
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 493.10 | 32.25 | 13.25 | 38.09 | 85 | -39 | 153 | |||||||||
| 21 Apr | 471.90 | 19.05 | 9.600000000000001 | 27.22 | 312 | -27 | 193 | |||||||||
| 20 Apr | 456.15 | 9.1 | -3.3499999999999996 | 35.47 | 341 | -3 | 219 | |||||||||
| 17 Apr | 458.95 | 11.9 | -1.049999999999999 | 31.05 | 850 | -22 | 224 | |||||||||
| 16 Apr | 459.65 | 12.5 | 1.8000000000000007 | 29.54 | 587 | -48 | 248 | |||||||||
| 15 Apr | 454.85 | 9.95 | 4.799999999999999 | 29.31 | 716 | 130 | 294 | |||||||||
| 13 Apr | 437.90 | 5.25 | -1.2000000000000002 | 30.8 | 256 | 15 | 164 | |||||||||
|
|
||||||||||||||||
| 10 Apr | 445.00 | 6.15 | 1.6500000000000004 | 24.48 | 291 | -12 | 149 | |||||||||
| 9 Apr | 427.85 | 4.6 | -0.8 | 34.23 | 188 | -23 | 159 | |||||||||
| 8 Apr | 435.75 | 5.2 | 0.95 | 28.49 | 594 | -1 | 184 | |||||||||
| 7 Apr | 413.15 | 4.15 | -14.3 | 41.5 | 512 | 45 | 197 | |||||||||
| 6 Apr | 461.10 | 18.2 | 7.75 | 29.93 | 460 | 4 | 148 | |||||||||
| 2 Apr | 446.55 | 10.65 | 0.85 | 31.65 | 158 | 23 | 140 | |||||||||
| 1 Apr | 443.70 | 9.9 | 1.15 | 29.31 | 136 | 29 | 117 | |||||||||
| 30 Mar | 434.10 | 9.15 | -6.15 | 30.73 | 123 | 13 | 88 | |||||||||
| 27 Mar | 454.35 | 15.25 | -2.3 | 24.62 | 190 | 60 | 77 | |||||||||
| 25 Mar | 462.35 | 17.3 | 3.95 | 18.03 | 62 | 2 | 17 | |||||||||
| 24 Mar | 448.60 | 13.45 | -3.1 | 25.22 | 29 | 15 | 16 | |||||||||
| 23 Mar | 438.05 | 16.55 | -57.55 | - | 0 | 0 | 1 | |||||||||
| 20 Mar | 451.55 | 16.55 | -57.55 | 25.35 | 1 | 0 | 0 | |||||||||
| 19 Mar | 454.20 | 74.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 477.95 | 74.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 465.75 | 74.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 467.80 | 74.1 | 0 | 0.1 | 0 | 0 | 0 | |||||||||
| 13 Mar | 458.15 | 74.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 461.75 | 74.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 473.25 | 74.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 482.35 | 74.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 488.65 | 74.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 492.00 | 74.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 500.50 | 74.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 499.50 | 74.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 505.65 | 74.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 519.90 | 74.1 | 0 | - | 0 | 0 | 0 | |||||||||
For Jubilant Foodworks Ltd - strike price 455 expiring on 28APR2026
Delta for 455 CE is 0.94
Historical price for 455 CE is as follows
On 22 Apr JUBLFOOD was trading at 493.10. The strike last trading price was 32.25, which was 13.25 higher than the previous day. The implied volatity was 38.09, the open interest changed by -39 which decreased total open position to 153
On 21 Apr JUBLFOOD was trading at 471.90. The strike last trading price was 19.05, which was 9.600000000000001 higher than the previous day. The implied volatity was 27.22, the open interest changed by -27 which decreased total open position to 193
On 20 Apr JUBLFOOD was trading at 456.15. The strike last trading price was 9.1, which was -3.3499999999999996 lower than the previous day. The implied volatity was 35.47, the open interest changed by -3 which decreased total open position to 219
On 17 Apr JUBLFOOD was trading at 458.95. The strike last trading price was 11.9, which was -1.049999999999999 lower than the previous day. The implied volatity was 31.05, the open interest changed by -22 which decreased total open position to 224
On 16 Apr JUBLFOOD was trading at 459.65. The strike last trading price was 12.5, which was 1.8000000000000007 higher than the previous day. The implied volatity was 29.54, the open interest changed by -48 which decreased total open position to 248
On 15 Apr JUBLFOOD was trading at 454.85. The strike last trading price was 9.95, which was 4.799999999999999 higher than the previous day. The implied volatity was 29.31, the open interest changed by 130 which increased total open position to 294
On 13 Apr JUBLFOOD was trading at 437.90. The strike last trading price was 5.25, which was -1.2000000000000002 lower than the previous day. The implied volatity was 30.8, the open interest changed by 15 which increased total open position to 164
On 10 Apr JUBLFOOD was trading at 445.00. The strike last trading price was 6.15, which was 1.6500000000000004 higher than the previous day. The implied volatity was 24.48, the open interest changed by -12 which decreased total open position to 149
On 9 Apr JUBLFOOD was trading at 427.85. The strike last trading price was 4.6, which was -0.8 lower than the previous day. The implied volatity was 34.23, the open interest changed by -23 which decreased total open position to 159
On 8 Apr JUBLFOOD was trading at 435.75. The strike last trading price was 5.2, which was 0.95 higher than the previous day. The implied volatity was 28.49, the open interest changed by -1 which decreased total open position to 184
On 7 Apr JUBLFOOD was trading at 413.15. The strike last trading price was 4.15, which was -14.3 lower than the previous day. The implied volatity was 41.5, the open interest changed by 45 which increased total open position to 197
On 6 Apr JUBLFOOD was trading at 461.10. The strike last trading price was 18.2, which was 7.75 higher than the previous day. The implied volatity was 29.93, the open interest changed by 4 which increased total open position to 148
On 2 Apr JUBLFOOD was trading at 446.55. The strike last trading price was 10.65, which was 0.85 higher than the previous day. The implied volatity was 31.65, the open interest changed by 23 which increased total open position to 140
On 1 Apr JUBLFOOD was trading at 443.70. The strike last trading price was 9.9, which was 1.15 higher than the previous day. The implied volatity was 29.31, the open interest changed by 29 which increased total open position to 117
On 30 Mar JUBLFOOD was trading at 434.10. The strike last trading price was 9.15, which was -6.15 lower than the previous day. The implied volatity was 30.73, the open interest changed by 13 which increased total open position to 88
On 27 Mar JUBLFOOD was trading at 454.35. The strike last trading price was 15.25, which was -2.3 lower than the previous day. The implied volatity was 24.62, the open interest changed by 60 which increased total open position to 77
On 25 Mar JUBLFOOD was trading at 462.35. The strike last trading price was 17.3, which was 3.95 higher than the previous day. The implied volatity was 18.03, the open interest changed by 2 which increased total open position to 17
On 24 Mar JUBLFOOD was trading at 448.60. The strike last trading price was 13.45, which was -3.1 lower than the previous day. The implied volatity was 25.22, the open interest changed by 15 which increased total open position to 16
On 23 Mar JUBLFOOD was trading at 438.05. The strike last trading price was 16.55, which was -57.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar JUBLFOOD was trading at 451.55. The strike last trading price was 16.55, which was -57.55 lower than the previous day. The implied volatity was 25.35, 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 74.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar JUBLFOOD was trading at 477.95. The strike last trading price was 74.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar JUBLFOOD was trading at 465.75. The strike last trading price was 74.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar JUBLFOOD was trading at 467.80. The strike last trading price was 74.1, which was 0 lower than the previous day. The implied volatity was 0.1, 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 74.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar JUBLFOOD was trading at 461.75. The strike last trading price was 74.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar JUBLFOOD was trading at 473.25. The strike last trading price was 74.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar JUBLFOOD was trading at 482.35. The strike last trading price was 74.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar JUBLFOOD was trading at 488.65. The strike last trading price was 74.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar JUBLFOOD was trading at 492.00. The strike last trading price was 74.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar JUBLFOOD was trading at 500.50. The strike last trading price was 74.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar JUBLFOOD was trading at 499.50. The strike last trading price was 74.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar JUBLFOOD was trading at 505.65. The strike last trading price was 74.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb JUBLFOOD was trading at 519.90. The strike last trading price was 74.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| JUBLFOOD 28-Apr-2026 (5d) 455 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0
Theta: -0.21
Gamma: 0.00522
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 493.10 | 0.8 | -2.5 | 39.56 | 790 | 189 | 429 |
| 21 Apr | 471.90 | 3.25 | -6.75 | 37.61 | 473 | 20 | 241 |
| 20 Apr | 456.15 | 10.35 | 1.799999999999999 | 37.91 | 214 | -13 | 221 |
| 17 Apr | 458.95 | 8.9 | -0.15000000000000036 | 33.59 | 553 | 5 | 240 |
| 16 Apr | 459.65 | 9.3 | -2.75 | 34.53 | 314 | 37 | 234 |
| 15 Apr | 454.85 | 12.95 | -10.45 | 35.72 | 280 | 64 | 195 |
| 13 Apr | 437.90 | 23.55 | -7.849999999999998 | 38.17 | 47 | 2 | 131 |
| 10 Apr | 445.00 | 32 | 32 | - | 0 | 0 | 129 |
| 9 Apr | 427.85 | 32 | -17.15 | - | 0 | -14 | 0 |
| 8 Apr | 435.75 | 32 | -17.15 | 54.25 | 49 | -14 | 129 |
| 7 Apr | 413.15 | 48.55 | 30.35 | 57.16 | 125 | -12 | 144 |
| 6 Apr | 461.10 | 18.5 | -12.2 | 50.56 | 169 | 23 | 153 |
| 2 Apr | 446.55 | 30.7 | -6.1 | - | 0 | 0 | 130 |
| 1 Apr | 443.70 | 30.7 | -6.1 | 52.83 | 43 | 7 | 129 |
| 30 Mar | 434.10 | 36.8 | 12.8 | 58.03 | 21 | 3 | 122 |
| 27 Mar | 454.35 | 24.2 | 4.8 | 48.89 | 414 | 89 | 119 |
| 25 Mar | 462.35 | 19.7 | -8.3 | 45.59 | 46 | 5 | 30 |
| 24 Mar | 448.60 | 27.45 | 22.45 | 48.37 | 86 | 26 | 26 |
| 23 Mar | 438.05 | 5 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 451.55 | 5 | 0 | 0.73 | 0 | 0 | 0 |
| 19 Mar | 454.20 | 5 | 0 | 1.16 | 0 | 0 | 0 |
| 18 Mar | 477.95 | 5 | 0 | 4.93 | 0 | 0 | 0 |
| 17 Mar | 465.75 | 5 | 0 | 2.99 | 0 | 0 | 0 |
| 16 Mar | 467.80 | 5 | 0 | 3.04 | 0 | 0 | 0 |
| 13 Mar | 458.15 | 5 | 0 | 1.97 | 0 | 0 | 0 |
| 12 Mar | 461.75 | 5 | 0 | 2.36 | 0 | 0 | 0 |
| 11 Mar | 473.25 | 5 | 0 | 4.13 | 0 | 0 | 0 |
| 10 Mar | 482.35 | 5 | 0 | 5.98 | 0 | 0 | 0 |
| 9 Mar | 488.65 | 5 | 0 | 7.08 | 0 | 0 | 0 |
| 6 Mar | 492.00 | 5 | 0 | 7.21 | 0 | 0 | 0 |
| 5 Mar | 500.50 | 5 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 499.50 | 5 | 0 | 8.29 | 0 | 0 | 0 |
| 2 Mar | 505.65 | 5 | 0 | 8.93 | 0 | 0 | 0 |
| 27 Feb | 519.90 | 5 | 0 | 9.95 | 0 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 455 expiring on 28APR2026
Delta for 455 PE is -0.07
Historical price for 455 PE is as follows
On 22 Apr JUBLFOOD was trading at 493.10. The strike last trading price was 0.8, which was -2.5 lower than the previous day. The implied volatity was 39.56, the open interest changed by 189 which increased total open position to 429
On 21 Apr JUBLFOOD was trading at 471.90. The strike last trading price was 3.25, which was -6.75 lower than the previous day. The implied volatity was 37.61, the open interest changed by 20 which increased total open position to 241
On 20 Apr JUBLFOOD was trading at 456.15. The strike last trading price was 10.35, which was 1.799999999999999 higher than the previous day. The implied volatity was 37.91, the open interest changed by -13 which decreased total open position to 221
On 17 Apr JUBLFOOD was trading at 458.95. The strike last trading price was 8.9, which was -0.15000000000000036 lower than the previous day. The implied volatity was 33.59, the open interest changed by 5 which increased total open position to 240
On 16 Apr JUBLFOOD was trading at 459.65. The strike last trading price was 9.3, which was -2.75 lower than the previous day. The implied volatity was 34.53, the open interest changed by 37 which increased total open position to 234
On 15 Apr JUBLFOOD was trading at 454.85. The strike last trading price was 12.95, which was -10.45 lower than the previous day. The implied volatity was 35.72, the open interest changed by 64 which increased total open position to 195
On 13 Apr JUBLFOOD was trading at 437.90. The strike last trading price was 23.55, which was -7.849999999999998 lower than the previous day. The implied volatity was 38.17, the open interest changed by 2 which increased total open position to 131
On 10 Apr JUBLFOOD was trading at 445.00. The strike last trading price was 32, which was 32 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 129
On 9 Apr JUBLFOOD was trading at 427.85. The strike last trading price was 32, which was -17.15 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 0
On 8 Apr JUBLFOOD was trading at 435.75. The strike last trading price was 32, which was -17.15 lower than the previous day. The implied volatity was 54.25, the open interest changed by -14 which decreased total open position to 129
On 7 Apr JUBLFOOD was trading at 413.15. The strike last trading price was 48.55, which was 30.35 higher than the previous day. The implied volatity was 57.16, the open interest changed by -12 which decreased total open position to 144
On 6 Apr JUBLFOOD was trading at 461.10. The strike last trading price was 18.5, which was -12.2 lower than the previous day. The implied volatity was 50.56, the open interest changed by 23 which increased total open position to 153
On 2 Apr JUBLFOOD was trading at 446.55. The strike last trading price was 30.7, which was -6.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 130
On 1 Apr JUBLFOOD was trading at 443.70. The strike last trading price was 30.7, which was -6.1 lower than the previous day. The implied volatity was 52.83, the open interest changed by 7 which increased total open position to 129
On 30 Mar JUBLFOOD was trading at 434.10. The strike last trading price was 36.8, which was 12.8 higher than the previous day. The implied volatity was 58.03, the open interest changed by 3 which increased total open position to 122
On 27 Mar JUBLFOOD was trading at 454.35. The strike last trading price was 24.2, which was 4.8 higher than the previous day. The implied volatity was 48.89, the open interest changed by 89 which increased total open position to 119
On 25 Mar JUBLFOOD was trading at 462.35. The strike last trading price was 19.7, which was -8.3 lower than the previous day. The implied volatity was 45.59, the open interest changed by 5 which increased total open position to 30
On 24 Mar JUBLFOOD was trading at 448.60. The strike last trading price was 27.45, which was 22.45 higher than the previous day. The implied volatity was 48.37, the open interest changed by 26 which increased total open position to 26
On 23 Mar JUBLFOOD was trading at 438.05. The strike last trading price was 5, 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 5, which was 0 lower than the previous day. The implied volatity was 0.73, 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 5, which was 0 lower than the previous day. The implied volatity was 1.16, 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 5, which was 0 lower than the previous day. The implied volatity was 4.93, 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, which was 0 lower than the previous day. The implied volatity was 2.99, 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 5, which was 0 lower than the previous day. The implied volatity was 3.04, 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, which was 0 lower than the previous day. The implied volatity was 1.97, 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, which was 0 lower than the previous day. The implied volatity was 2.36, 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, which was 0 lower than the previous day. The implied volatity was 4.13, 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 5, which was 0 lower than the previous day. The implied volatity was 5.98, 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 5, which was 0 lower than the previous day. The implied volatity was 7.08, 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 5, which was 0 lower than the previous day. The implied volatity was 7.21, 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 5, 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 5, which was 0 lower than the previous day. The implied volatity was 8.29, 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 5, which was 0 lower than the previous day. The implied volatity was 8.93, 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 5, which was 0 lower than the previous day. The implied volatity was 9.95, the open interest changed by 0 which decreased total open position to 0
