Historical option data for JUBLFOOD
25 May 2026 04:10 PM IST
| JUBLFOOD 26-May-2026 455 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0
Theta: -0.74
Gamma: 0.0139
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 May | 438.75 | 0.5 | -0.6 (-54.55%) | 44.67 | 877 | -27 | 144 | |||||||||
| 22 May | 436.65 | 0.95 | -1 (-51.28%) | 34.25 | 1,150 | -81 | 169 | |||||||||
| 21 May | 435.65 | 1.85 | -23.85 (-92.80%) | 38.2 | 2,277 | 203 | 258 | |||||||||
| 20 May | 472.55 | 26.2 | 0.55 (2.14%) | 65.72 | 39 | -4 | 55 | |||||||||
| 19 May | 473.00 | 25.85 | 12.85 (98.85%) | 56.44 | 139 | -10 | 59 | |||||||||
| 18 May | 456.95 | 13.9 | -3.05 (-17.99%) | 45.78 | 209 | 33 | 69 | |||||||||
| 15 May | 461.35 | 16.5 | -0.8 (-4.62%) | 39.22 | 79 | -14 | 38 | |||||||||
| 14 May | 460.45 | 17.55 | 5.35 (43.85%) | 42.3 | 265 | -11 | 60 | |||||||||
| 13 May | 448.40 | 12.3 | 3.05 (32.97%) | 0 | 270 | 11 | 72 | |||||||||
| 12 May | 442.15 | 8.95 | -7.5 (-45.59%) | 42.13 | 413 | 61 | 61 | |||||||||
| 11 May | 460.50 | 0 | -16.45 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 473.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 479.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 471.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 465.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 476.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 478.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 485.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 482.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 485.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 491.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 492.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 493.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 471.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 456.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 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%) | 3.6 | 0 | 0 | 0 | |||||||||
| 9 Apr | 427.85 | 16.45 | 0 (0.00%) | 4.07 | 0 | 0 | 0 | |||||||||
| 8 Apr | 435.75 | 16.45 | 0 (0.00%) | 2.59 | 0 | 0 | 0 | |||||||||
| 7 Apr | 413.15 | 16.45 | 0 (0.00%) | 6.68 | 0 | 0 | 0 | |||||||||
| 6 Apr | 461.10 | 16.45 | 0 (0.00%) | 0.12 | 0 | 0 | 0 | |||||||||
| 2 Apr | 446.55 | 16.45 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 443.70 | 16.45 | 0 (0.00%) | 1.14 | 0 | 0 | 0 | |||||||||
For Jubilant Foodworks Ltd - strike price 455 expiring on 26MAY2026
Delta for 455 CE is 0.09
Historical price for 455 CE is as follows
On 25 May JUBLFOOD was trading at 438.75. The strike last trading price was 0.5, which was -0.6 lower than the previous day. The implied volatity was 44.67, the open interest changed by -27 which decreased total open position to 144
On 22 May JUBLFOOD was trading at 436.65. The strike last trading price was 0.95, which was -1 lower than the previous day. The implied volatity was 34.25, the open interest changed by -81 which decreased total open position to 169
On 21 May JUBLFOOD was trading at 435.65. The strike last trading price was 1.85, which was -23.85 lower than the previous day. The implied volatity was 38.2, the open interest changed by 203 which increased total open position to 258
On 20 May JUBLFOOD was trading at 472.55. The strike last trading price was 26.2, which was 0.55 higher than the previous day. The implied volatity was 65.72, the open interest changed by -4 which decreased total open position to 55
On 19 May JUBLFOOD was trading at 473.00. The strike last trading price was 25.85, which was 12.85 higher than the previous day. The implied volatity was 56.44, the open interest changed by -10 which decreased total open position to 59
On 18 May JUBLFOOD was trading at 456.95. The strike last trading price was 13.9, which was -3.05 lower than the previous day. The implied volatity was 45.78, the open interest changed by 33 which increased total open position to 69
On 15 May JUBLFOOD was trading at 461.35. The strike last trading price was 16.5, which was -0.8 lower than the previous day. The implied volatity was 39.22, the open interest changed by -14 which decreased total open position to 38
On 14 May JUBLFOOD was trading at 460.45. The strike last trading price was 17.55, which was 5.35 higher than the previous day. The implied volatity was 42.3, the open interest changed by -11 which decreased total open position to 60
On 13 May JUBLFOOD was trading at 448.40. The strike last trading price was 12.3, which was 3.05 higher than the previous day. The implied volatity was 0, the open interest changed by 11 which increased total open position to 72
On 12 May JUBLFOOD was trading at 442.15. The strike last trading price was 8.95, which was -7.5 lower than the previous day. The implied volatity was 42.13, the open interest changed by 61 which increased total open position to 61
On 11 May JUBLFOOD was trading at 460.50. The strike last trading price was 0, which was -16.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May JUBLFOOD was trading at 473.30. 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 7 May JUBLFOOD was trading at 479.00. 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 6 May JUBLFOOD was trading at 471.25. 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 5 May JUBLFOOD was trading at 465.35. 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 4 May JUBLFOOD was trading at 476.40. 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 30 Apr JUBLFOOD was trading at 478.60. 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 29 Apr JUBLFOOD was trading at 485.40. 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 28 Apr JUBLFOOD was trading at 482.40. 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 Apr JUBLFOOD was trading at 485.10. 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 Apr JUBLFOOD was trading at 491.95. 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 23 Apr JUBLFOOD was trading at 492.85. 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 22 Apr JUBLFOOD was trading at 493.10. 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 21 Apr JUBLFOOD was trading at 471.90. 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 20 Apr JUBLFOOD was trading at 456.15. 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 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 3.6, 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 16.45, which was 0 lower than the previous day. The implied volatity was 4.07, 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 16.45, which was 0 lower than the previous day. The implied volatity was 2.59, 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 16.45, which was 0 lower than the previous day. The implied volatity was 6.68, 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 16.45, which was 0 lower than the previous day. The implied volatity was 0.12, 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 16.45, 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 16.45, which was 0 lower than the previous day. The implied volatity was 1.14, the open interest changed by 0 which decreased total open position to 0
| JUBLFOOD 26-May-2026 455 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 0
Theta: -0.74
Gamma: 0.0139
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 May | 438.75 | 14.1 | -4.9 (-25.79%) | 44.67 | 152 | -15 | 110 |
| 22 May | 436.65 | 18.55 | -2.85 (-13.32%) | 35.12 | 66 | -6 | 124 |
| 21 May | 435.65 | 21.8 | 15.05 (222.96%) | 40.12 | 517 | -14 | 131 |
| 20 May | 472.55 | 7.05 | 1.45 (25.89%) | 56.62 | 418 | 40 | 144 |
| 19 May | 473.00 | 5.45 | -6.55 (-54.58%) | 50.87 | 202 | -9 | 104 |
| 18 May | 456.95 | 11.2 | 1.2 (12.00%) | 46.13 | 127 | 13 | 114 |
| 15 May | 461.35 | 9.8 | -0.3 (-2.97%) | 40.58 | 65 | 4 | 99 |
| 14 May | 460.45 | 10.1 | -6.9 (-40.59%) | 38.79 | 237 | -25 | 96 |
| 13 May | 448.40 | 17.25 | -3.9 (-18.44%) | 0 | 73 | -5 | 122 |
| 12 May | 442.15 | 21.2 | 8.35 (64.98%) | 0 | 436 | 33 | 127 |
| 11 May | 460.50 | 12.4 | 4.25 (52.15%) | 0 | 50 | 4 | 95 |
| 8 May | 473.30 | 8.1 | -0.05 (-0.61%) | - | 0 | 0 | 91 |
| 7 May | 479.00 | 8.1 | -0.05 (-0.61%) | 35.66 | 0 | 0 | 91 |
| 6 May | 471.25 | 8.1 | -4.05 (-33.33%) | 35.66 | 55 | 19 | 88 |
| 5 May | 465.35 | 11.7 | 3 (34.48%) | 37.97 | 21 | -3 | 68 |
| 4 May | 476.40 | 8.5 | -0.2 (-2.30%) | - | 0 | 0 | 71 |
| 30 Apr | 478.60 | 8.5 | -0.2 (-2.30%) | 40.6 | 0 | 0 | 71 |
| 29 Apr | 485.40 | 8.5 | -2.25 (-20.93%) | 40.6 | 65 | 29 | 71 |
| 28 Apr | 482.40 | 11.3 | 0.9 (8.65%) | 48.21 | 133 | 20 | 46 |
| 27 Apr | 485.10 | 10.25 | -22.05 (-68.27%) | 42.36 | 50 | 26 | 26 |
| 24 Apr | 491.95 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 492.85 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 493.10 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 471.90 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 456.15 | 0 | 0 | - | 0 | 0 | 0 |
| 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 | 32.3 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 435.75 | 32.3 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 413.15 | 32.3 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 461.10 | 32.3 | 0 (0.00%) | 2.23 | 0 | 0 | 0 |
| 2 Apr | 446.55 | 32.3 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 443.70 | 32.3 | 0 (0.00%) | 0.16 | 0 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 455 expiring on 26MAY2026
Delta for 455 PE is -0.91
Historical price for 455 PE is as follows
On 25 May JUBLFOOD was trading at 438.75. The strike last trading price was 14.1, which was -4.9 lower than the previous day. The implied volatity was 44.67, the open interest changed by -15 which decreased total open position to 110
On 22 May JUBLFOOD was trading at 436.65. The strike last trading price was 18.55, which was -2.85 lower than the previous day. The implied volatity was 35.12, the open interest changed by -6 which decreased total open position to 124
On 21 May JUBLFOOD was trading at 435.65. The strike last trading price was 21.8, which was 15.05 higher than the previous day. The implied volatity was 40.12, the open interest changed by -14 which decreased total open position to 131
On 20 May JUBLFOOD was trading at 472.55. The strike last trading price was 7.05, which was 1.45 higher than the previous day. The implied volatity was 56.62, the open interest changed by 40 which increased total open position to 144
On 19 May JUBLFOOD was trading at 473.00. The strike last trading price was 5.45, which was -6.55 lower than the previous day. The implied volatity was 50.87, the open interest changed by -9 which decreased total open position to 104
On 18 May JUBLFOOD was trading at 456.95. The strike last trading price was 11.2, which was 1.2 higher than the previous day. The implied volatity was 46.13, the open interest changed by 13 which increased total open position to 114
On 15 May JUBLFOOD was trading at 461.35. The strike last trading price was 9.8, which was -0.3 lower than the previous day. The implied volatity was 40.58, the open interest changed by 4 which increased total open position to 99
On 14 May JUBLFOOD was trading at 460.45. The strike last trading price was 10.1, which was -6.9 lower than the previous day. The implied volatity was 38.79, the open interest changed by -25 which decreased total open position to 96
On 13 May JUBLFOOD was trading at 448.40. The strike last trading price was 17.25, which was -3.9 lower than the previous day. The implied volatity was 0, the open interest changed by -5 which decreased total open position to 122
On 12 May JUBLFOOD was trading at 442.15. The strike last trading price was 21.2, which was 8.35 higher than the previous day. The implied volatity was 0, the open interest changed by 33 which increased total open position to 127
On 11 May JUBLFOOD was trading at 460.50. The strike last trading price was 12.4, which was 4.25 higher than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 95
On 8 May JUBLFOOD was trading at 473.30. The strike last trading price was 8.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91
On 7 May JUBLFOOD was trading at 479.00. The strike last trading price was 8.1, which was -0.05 lower than the previous day. The implied volatity was 35.66, the open interest changed by 0 which decreased total open position to 91
On 6 May JUBLFOOD was trading at 471.25. The strike last trading price was 8.1, which was -4.05 lower than the previous day. The implied volatity was 35.66, the open interest changed by 19 which increased total open position to 88
On 5 May JUBLFOOD was trading at 465.35. The strike last trading price was 11.7, which was 3 higher than the previous day. The implied volatity was 37.97, the open interest changed by -3 which decreased total open position to 68
On 4 May JUBLFOOD was trading at 476.40. The strike last trading price was 8.5, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71
On 30 Apr JUBLFOOD was trading at 478.60. The strike last trading price was 8.5, which was -0.2 lower than the previous day. The implied volatity was 40.6, the open interest changed by 0 which decreased total open position to 71
On 29 Apr JUBLFOOD was trading at 485.40. The strike last trading price was 8.5, which was -2.25 lower than the previous day. The implied volatity was 40.6, the open interest changed by 29 which increased total open position to 71
On 28 Apr JUBLFOOD was trading at 482.40. The strike last trading price was 11.3, which was 0.9 higher than the previous day. The implied volatity was 48.21, the open interest changed by 20 which increased total open position to 46
On 27 Apr JUBLFOOD was trading at 485.10. The strike last trading price was 10.25, which was -22.05 lower than the previous day. The implied volatity was 42.36, the open interest changed by 26 which increased total open position to 26
On 24 Apr JUBLFOOD was trading at 491.95. 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 23 Apr JUBLFOOD was trading at 492.85. 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 22 Apr JUBLFOOD was trading at 493.10. 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 21 Apr JUBLFOOD was trading at 471.90. 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 20 Apr JUBLFOOD was trading at 456.15. 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 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 32.3, 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 32.3, 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 7 Apr JUBLFOOD was trading at 413.15. The strike last trading price was 32.3, 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 32.3, which was 0 lower than the previous day. The implied volatity was 2.23, 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 32.3, 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 32.3, which was 0 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0
