JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
30 Mar 2026 04:11 PM IST
| JUBLFOOD 28-Apr-2026 (28d) 455 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 0.46
Theta: -0.29
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 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 0.37
Historical price for 455 CE is as follows
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 (28d) 455 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 0.49
Theta: -0.41
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 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 -0.55
Historical price for 455 PE is as follows
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
