JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
07 May 2026 01:07 PM IST
| JUBLFOOD 26-May-2026 (19d) 475 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 0
Theta: -0.42
Gamma: 0.01052
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 7 May | 472.60 | 14.75 | -1 (-6.35%) | 34.73 | 180 | -7 | 128 | |||||||||
| 6 May | 471.25 | 15.7 | 2.6499999999999986 (20.31%) | 38.11 | 128 | 21 | 134 | |||||||||
| 5 May | 465.35 | 13.4 | -4.950000000000001 (-26.98%) | 38.26 | 102 | 22 | 112 | |||||||||
| 4 May | 476.40 | 18.75 | -1.9499999999999993 (-9.42%) | 36.09 | 93 | 3 | 90 | |||||||||
| 30 Apr | 478.60 | 20.9 | -0.9500000000000028 (-4.35%) | 35.03 | 55 | 10 | 90 | |||||||||
| 29 Apr | 485.40 | 21 | -0.8500000000000014 (-3.89%) | 21.53 | 0 | 0 | 80 | |||||||||
| 28 Apr | 482.40 | 21 | -9.399999999999999 (-30.92%) | 21.53 | 124 | 76 | 80 | |||||||||
| 27 Apr | 485.10 | 30.4 | 5.399999999999999 (21.60%) | 29.5 | 1 | 0 | 4 | |||||||||
| 24 Apr | 491.95 | 25 | 2.0500000000000007 (8.93%) | 27.04 | 2 | 0 | 4 | |||||||||
| 23 Apr | 492.85 | 22.95 | 0.6499999999999986 (2.91%) | 17.08 | 2 | 0 | 3 | |||||||||
| 22 Apr | 493.10 | 22.3 | 7.300000000000001 (48.67%) | 18.75 | 3 | 1 | 2 | |||||||||
| 21 Apr | 471.90 | 15 | 4.699999999999999 (45.63%) | 26 | 1 | 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%) | 6.63 | 0 | 0 | 0 | |||||||||
| 9 Apr | 427.85 | 10.3 | 0 (0.00%) | 7.34 | 0 | 0 | 0 | |||||||||
| 8 Apr | 435.75 | 10.3 | 0 (0.00%) | 5.97 | 0 | 0 | 0 | |||||||||
| 7 Apr | 413.15 | 10.3 | 0 (0.00%) | 9.63 | 0 | 0 | 0 | |||||||||
| 6 Apr | 461.10 | 10.3 | 0 (0.00%) | 1.36 | 0 | 0 | 0 | |||||||||
| 2 Apr | 446.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 443.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Jubilant Foodworks Ltd - strike price 475 expiring on 26MAY2026
Delta for 475 CE is 0.51
Historical price for 475 CE is as follows
On 7 May JUBLFOOD was trading at 472.60. The strike last trading price was 14.75, which was -1 lower than the previous day. The implied volatity was 34.73, the open interest changed by -7 which decreased total open position to 128
On 6 May JUBLFOOD was trading at 471.25. The strike last trading price was 15.7, which was 2.6499999999999986 higher than the previous day. The implied volatity was 38.11, the open interest changed by 21 which increased total open position to 134
On 5 May JUBLFOOD was trading at 465.35. The strike last trading price was 13.4, which was -4.950000000000001 lower than the previous day. The implied volatity was 38.26, the open interest changed by 22 which increased total open position to 112
On 4 May JUBLFOOD was trading at 476.40. The strike last trading price was 18.75, which was -1.9499999999999993 lower than the previous day. The implied volatity was 36.09, the open interest changed by 3 which increased total open position to 90
On 30 Apr JUBLFOOD was trading at 478.60. The strike last trading price was 20.9, which was -0.9500000000000028 lower than the previous day. The implied volatity was 35.03, the open interest changed by 10 which increased total open position to 90
On 29 Apr JUBLFOOD was trading at 485.40. The strike last trading price was 21, which was -0.8500000000000014 lower than the previous day. The implied volatity was 21.53, the open interest changed by 0 which decreased total open position to 80
On 28 Apr JUBLFOOD was trading at 482.40. The strike last trading price was 21, which was -9.399999999999999 lower than the previous day. The implied volatity was 21.53, the open interest changed by 76 which increased total open position to 80
On 27 Apr JUBLFOOD was trading at 485.10. The strike last trading price was 30.4, which was 5.399999999999999 higher than the previous day. The implied volatity was 29.5, the open interest changed by 0 which decreased total open position to 4
On 24 Apr JUBLFOOD was trading at 491.95. The strike last trading price was 25, which was 2.0500000000000007 higher than the previous day. The implied volatity was 27.04, the open interest changed by 0 which decreased total open position to 4
On 23 Apr JUBLFOOD was trading at 492.85. The strike last trading price was 22.95, which was 0.6499999999999986 higher than the previous day. The implied volatity was 17.08, the open interest changed by 0 which decreased total open position to 3
On 22 Apr JUBLFOOD was trading at 493.10. The strike last trading price was 22.3, which was 7.300000000000001 higher than the previous day. The implied volatity was 18.75, the open interest changed by 1 which increased total open position to 2
On 21 Apr JUBLFOOD was trading at 471.90. The strike last trading price was 15, which was 4.699999999999999 higher than the previous day. The implied volatity was 26, 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 6.63, 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 10.3, which was 0 lower than the previous day. The implied volatity was 7.34, 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 10.3, which was 0 lower than the previous day. The implied volatity was 5.97, 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 10.3, which was 0 lower than the previous day. The implied volatity was 9.63, 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 10.3, which was 0 lower than the previous day. The implied volatity was 1.36, 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 -, which was - 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 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 (19d) 475 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0
Theta: -0.39
Gamma: 0.00955
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 7 May | 472.60 | 17.1 | 0.5 (3.01%) | 38.27 | 95 | 22 | 146 |
| 6 May | 471.25 | 16.6 | -5.599999999999998 (-25.23%) | 34.4 | 56 | 5 | 121 |
| 5 May | 465.35 | 21.7 | 4.649999999999999 (27.27%) | 37.67 | 105 | 5 | 116 |
| 4 May | 476.40 | 16.55 | -1.4499999999999993 (-8.06%) | 38.69 | 101 | 16 | 112 |
| 30 Apr | 478.60 | 17.9 | 2.049999999999999 (12.93%) | 40.53 | 98 | -6 | 90 |
| 29 Apr | 485.40 | 15.45 | -2.8500000000000014 (-15.57%) | 40.3 | 108 | 14 | 96 |
| 28 Apr | 482.40 | 18.45 | 0.9499999999999993 (5.43%) | 45.99 | 159 | 55 | 81 |
| 27 Apr | 485.10 | 17.95 | -28.000000000000004 (-60.94%) | 42.67 | 65 | 27 | 27 |
| 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 | 45.95 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 435.75 | 45.95 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 413.15 | 45.95 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 461.10 | 45.95 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 446.55 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 443.70 | 45.95 | 0 (0.00%) | - | 0 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 475 expiring on 26MAY2026
Delta for 475 PE is -0.49
Historical price for 475 PE is as follows
On 7 May JUBLFOOD was trading at 472.60. The strike last trading price was 17.1, which was 0.5 higher than the previous day. The implied volatity was 38.27, the open interest changed by 22 which increased total open position to 146
On 6 May JUBLFOOD was trading at 471.25. The strike last trading price was 16.6, which was -5.599999999999998 lower than the previous day. The implied volatity was 34.4, the open interest changed by 5 which increased total open position to 121
On 5 May JUBLFOOD was trading at 465.35. The strike last trading price was 21.7, which was 4.649999999999999 higher than the previous day. The implied volatity was 37.67, the open interest changed by 5 which increased total open position to 116
On 4 May JUBLFOOD was trading at 476.40. The strike last trading price was 16.55, which was -1.4499999999999993 lower than the previous day. The implied volatity was 38.69, the open interest changed by 16 which increased total open position to 112
On 30 Apr JUBLFOOD was trading at 478.60. The strike last trading price was 17.9, which was 2.049999999999999 higher than the previous day. The implied volatity was 40.53, the open interest changed by -6 which decreased total open position to 90
On 29 Apr JUBLFOOD was trading at 485.40. The strike last trading price was 15.45, which was -2.8500000000000014 lower than the previous day. The implied volatity was 40.3, the open interest changed by 14 which increased total open position to 96
On 28 Apr JUBLFOOD was trading at 482.40. The strike last trading price was 18.45, which was 0.9499999999999993 higher than the previous day. The implied volatity was 45.99, the open interest changed by 55 which increased total open position to 81
On 27 Apr JUBLFOOD was trading at 485.10. The strike last trading price was 17.95, which was -28.000000000000004 lower than the previous day. The implied volatity was 42.67, the open interest changed by 27 which increased total open position to 27
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 45.95, 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 45.95, 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 45.95, 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 45.95, 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 -, which was - 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 45.95, 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
