JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
23 Mar 2026 04:11 PM IST
| JUBLFOOD 30-MAR-2026 480 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.06
Theta: -0.17
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Mar | 438.05 | 0.45 | -0.9 | 38.38 | 339 | -39 | 271 | |||||||||
| 20 Mar | 451.55 | 1.35 | -0.75 | 28.5 | 390 | -31 | 307 | |||||||||
| 19 Mar | 454.20 | 2.2 | -5.25 | 30.18 | 1,148 | 60 | 334 | |||||||||
| 18 Mar | 477.95 | 6.95 | 1.65 | 24.08 | 841 | 84 | 273 | |||||||||
| 17 Mar | 465.75 | 4.85 | -1.9 | 28.56 | 754 | -14 | 188 | |||||||||
| 16 Mar | 467.80 | 6.25 | 0.7 | 30.45 | 615 | -52 | 203 | |||||||||
| 13 Mar | 458.15 | 5.45 | -1.8 | 30.96 | 711 | -12 | 255 | |||||||||
| 12 Mar | 461.75 | 6.9 | -5.1 | 32.14 | 1,053 | -88 | 268 | |||||||||
| 11 Mar | 473.25 | 11.35 | -5.85 | 32.41 | 1,119 | 177 | 357 | |||||||||
| 10 Mar | 482.35 | 17.35 | -3.45 | 31.38 | 521 | 23 | 181 | |||||||||
| 9 Mar | 488.65 | 21.2 | -0.8 | 27.94 | 317 | 116 | 161 | |||||||||
| 6 Mar | 492.00 | 22 | -5.3 | 24.42 | 44 | 7 | 45 | |||||||||
| 5 Mar | 500.50 | 27.3 | -1.8 | 20.8 | 9 | 4 | 38 | |||||||||
| 4 Mar | 499.50 | 29 | -7.25 | 23.73 | 27 | -1 | 35 | |||||||||
| 2 Mar | 505.65 | 37.85 | 2.6 | - | 0 | 19 | 0 | |||||||||
| 27 Feb | 519.90 | 37.85 | 2.6 | - | 46 | 14 | 31 | |||||||||
| 26 Feb | 516.15 | 35.25 | -5.5 | 15.69 | 6 | 0 | 16 | |||||||||
| 25 Feb | 517.95 | 40.75 | -5.5 | 14.06 | 14 | -2 | 16 | |||||||||
| 24 Feb | 518.90 | 46.25 | -3.05 | 18.39 | 2 | -1 | 17 | |||||||||
| 23 Feb | 536.10 | 49.3 | -1.25 | - | 3 | 1 | 20 | |||||||||
| 20 Feb | 532.40 | 50.55 | -7.25 | - | 0 | 0 | 19 | |||||||||
| 19 Feb | 524.75 | 50.55 | -7.25 | - | 0 | 0 | 19 | |||||||||
| 18 Feb | 524.05 | 50.55 | -7.25 | - | 0 | 2 | 0 | |||||||||
| 17 Feb | 530.95 | 50.55 | -7.25 | - | 7 | 2 | 19 | |||||||||
| 16 Feb | 534.55 | 57.8 | -11.2 | - | 0 | 0 | 17 | |||||||||
| 13 Feb | 533.10 | 57.8 | -11.2 | - | 0 | 0 | 17 | |||||||||
| 12 Feb | 540.75 | 57.8 | -11.2 | - | 0 | 0 | 17 | |||||||||
| 11 Feb | 547.00 | 57.8 | -11.2 | - | 16 | -15 | 18 | |||||||||
| 10 Feb | 554.45 | 69 | 5.75 | - | 0 | 0 | 33 | |||||||||
| 9 Feb | 548.35 | 69 | 5.75 | - | 7 | -1 | 36 | |||||||||
| 6 Feb | 544.25 | 63.25 | 27.9 | - | 0 | 0 | 37 | |||||||||
| 5 Feb | 545.10 | 63.25 | 27.9 | - | 5 | 3 | 35 | |||||||||
| 4 Feb | 516.60 | 36 | 3.35 | - | 0 | 0 | 32 | |||||||||
| 3 Feb | 506.50 | 36 | 3.35 | 18.9 | 22 | 15 | 27 | |||||||||
| 2 Feb | 496.45 | 32.65 | -59.75 | - | 0 | 0 | 12 | |||||||||
| 1 Feb | 492.30 | 32.65 | -59.75 | - | 0 | 0 | 12 | |||||||||
| 30 Jan | 497.05 | 32.65 | -59.75 | 21.26 | 12 | 11 | 11 | |||||||||
| 29 Jan | 488.40 | 92.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 493.65 | 92.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 488.30 | 92.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 492.60 | 92.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 501.00 | 92.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 507.50 | 92.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 506.80 | 92.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 517.30 | 92.4 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 16 Jan | 527.80 | 92.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 529.30 | 92.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 528.00 | 92.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 523.60 | 92.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 521.75 | 92.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 525.95 | 92.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 537.40 | 92.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 546.50 | 92.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 539.05 | 92.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 552.95 | 92.4 | 0 | - | 0 | 0 | 0 | |||||||||
For Jubilant Foodworks Ltd - strike price 480 expiring on 30MAR2026
Delta for 480 CE is 0.05
Historical price for 480 CE is as follows
On 23 Mar JUBLFOOD was trading at 438.05. The strike last trading price was 0.45, which was -0.9 lower than the previous day. The implied volatity was 38.38, the open interest changed by -39 which decreased total open position to 271
On 20 Mar JUBLFOOD was trading at 451.55. The strike last trading price was 1.35, which was -0.75 lower than the previous day. The implied volatity was 28.5, the open interest changed by -31 which decreased total open position to 307
On 19 Mar JUBLFOOD was trading at 454.20. The strike last trading price was 2.2, which was -5.25 lower than the previous day. The implied volatity was 30.18, the open interest changed by 60 which increased total open position to 334
On 18 Mar JUBLFOOD was trading at 477.95. The strike last trading price was 6.95, which was 1.65 higher than the previous day. The implied volatity was 24.08, the open interest changed by 84 which increased total open position to 273
On 17 Mar JUBLFOOD was trading at 465.75. The strike last trading price was 4.85, which was -1.9 lower than the previous day. The implied volatity was 28.56, the open interest changed by -14 which decreased total open position to 188
On 16 Mar JUBLFOOD was trading at 467.80. The strike last trading price was 6.25, which was 0.7 higher than the previous day. The implied volatity was 30.45, the open interest changed by -52 which decreased total open position to 203
On 13 Mar JUBLFOOD was trading at 458.15. The strike last trading price was 5.45, which was -1.8 lower than the previous day. The implied volatity was 30.96, the open interest changed by -12 which decreased total open position to 255
On 12 Mar JUBLFOOD was trading at 461.75. The strike last trading price was 6.9, which was -5.1 lower than the previous day. The implied volatity was 32.14, the open interest changed by -88 which decreased total open position to 268
On 11 Mar JUBLFOOD was trading at 473.25. The strike last trading price was 11.35, which was -5.85 lower than the previous day. The implied volatity was 32.41, the open interest changed by 177 which increased total open position to 357
On 10 Mar JUBLFOOD was trading at 482.35. The strike last trading price was 17.35, which was -3.45 lower than the previous day. The implied volatity was 31.38, the open interest changed by 23 which increased total open position to 181
On 9 Mar JUBLFOOD was trading at 488.65. The strike last trading price was 21.2, which was -0.8 lower than the previous day. The implied volatity was 27.94, the open interest changed by 116 which increased total open position to 161
On 6 Mar JUBLFOOD was trading at 492.00. The strike last trading price was 22, which was -5.3 lower than the previous day. The implied volatity was 24.42, the open interest changed by 7 which increased total open position to 45
On 5 Mar JUBLFOOD was trading at 500.50. The strike last trading price was 27.3, which was -1.8 lower than the previous day. The implied volatity was 20.8, the open interest changed by 4 which increased total open position to 38
On 4 Mar JUBLFOOD was trading at 499.50. The strike last trading price was 29, which was -7.25 lower than the previous day. The implied volatity was 23.73, the open interest changed by -1 which decreased total open position to 35
On 2 Mar JUBLFOOD was trading at 505.65. The strike last trading price was 37.85, which was 2.6 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 0
On 27 Feb JUBLFOOD was trading at 519.90. The strike last trading price was 37.85, which was 2.6 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 31
On 26 Feb JUBLFOOD was trading at 516.15. The strike last trading price was 35.25, which was -5.5 lower than the previous day. The implied volatity was 15.69, the open interest changed by 0 which decreased total open position to 16
On 25 Feb JUBLFOOD was trading at 517.95. The strike last trading price was 40.75, which was -5.5 lower than the previous day. The implied volatity was 14.06, the open interest changed by -2 which decreased total open position to 16
On 24 Feb JUBLFOOD was trading at 518.90. The strike last trading price was 46.25, which was -3.05 lower than the previous day. The implied volatity was 18.39, the open interest changed by -1 which decreased total open position to 17
On 23 Feb JUBLFOOD was trading at 536.10. The strike last trading price was 49.3, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 20
On 20 Feb JUBLFOOD was trading at 532.40. The strike last trading price was 50.55, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 19 Feb JUBLFOOD was trading at 524.75. The strike last trading price was 50.55, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 18 Feb JUBLFOOD was trading at 524.05. The strike last trading price was 50.55, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 17 Feb JUBLFOOD was trading at 530.95. The strike last trading price was 50.55, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 19
On 16 Feb JUBLFOOD was trading at 534.55. The strike last trading price was 57.8, which was -11.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 13 Feb JUBLFOOD was trading at 533.10. The strike last trading price was 57.8, which was -11.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 12 Feb JUBLFOOD was trading at 540.75. The strike last trading price was 57.8, which was -11.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 11 Feb JUBLFOOD was trading at 547.00. The strike last trading price was 57.8, which was -11.2 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 18
On 10 Feb JUBLFOOD was trading at 554.45. The strike last trading price was 69, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 9 Feb JUBLFOOD was trading at 548.35. The strike last trading price was 69, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 36
On 6 Feb JUBLFOOD was trading at 544.25. The strike last trading price was 63.25, which was 27.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 5 Feb JUBLFOOD was trading at 545.10. The strike last trading price was 63.25, which was 27.9 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 35
On 4 Feb JUBLFOOD was trading at 516.60. The strike last trading price was 36, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 3 Feb JUBLFOOD was trading at 506.50. The strike last trading price was 36, which was 3.35 higher than the previous day. The implied volatity was 18.9, the open interest changed by 15 which increased total open position to 27
On 2 Feb JUBLFOOD was trading at 496.45. The strike last trading price was 32.65, which was -59.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 1 Feb JUBLFOOD was trading at 492.30. The strike last trading price was 32.65, which was -59.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 30 Jan JUBLFOOD was trading at 497.05. The strike last trading price was 32.65, which was -59.75 lower than the previous day. The implied volatity was 21.26, the open interest changed by 11 which increased total open position to 11
On 29 Jan JUBLFOOD was trading at 488.40. The strike last trading price was 92.4, 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 Jan JUBLFOOD was trading at 493.65. The strike last trading price was 92.4, 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 Jan JUBLFOOD was trading at 488.30. The strike last trading price was 92.4, 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 Jan JUBLFOOD was trading at 492.60. The strike last trading price was 92.4, 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 Jan JUBLFOOD was trading at 501.00. The strike last trading price was 92.4, 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 Jan JUBLFOOD was trading at 507.50. The strike last trading price was 92.4, 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 Jan JUBLFOOD was trading at 506.80. The strike last trading price was 92.4, 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 Jan JUBLFOOD was trading at 517.30. The strike last trading price was 92.4, 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 Jan JUBLFOOD was trading at 527.80. The strike last trading price was 92.4, 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 14 Jan JUBLFOOD was trading at 529.30. The strike last trading price was 92.4, 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 Jan JUBLFOOD was trading at 528.00. The strike last trading price was 92.4, 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 Jan JUBLFOOD was trading at 523.60. The strike last trading price was 92.4, 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 Jan JUBLFOOD was trading at 521.75. The strike last trading price was 92.4, 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 Jan JUBLFOOD was trading at 525.95. The strike last trading price was 92.4, 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 Jan JUBLFOOD was trading at 537.40. The strike last trading price was 92.4, 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 Jan JUBLFOOD was trading at 546.50. The strike last trading price was 92.4, 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 Jan JUBLFOOD was trading at 539.05. The strike last trading price was 92.4, 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 Jan JUBLFOOD was trading at 552.95. The strike last trading price was 92.4, 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 30MAR2026 480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.95
Vega: 0.06
Theta: -0.03
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Mar | 438.05 | 39.2 | 11.2 | 35.89 | 40 | -13 | 156 |
| 20 Mar | 451.55 | 28 | 0.95 | 35.5 | 51 | -3 | 169 |
| 19 Mar | 454.20 | 25.45 | 15.1 | 29.16 | 172 | -29 | 174 |
| 18 Mar | 477.95 | 10.4 | -7.9 | 25.76 | 159 | 49 | 202 |
| 17 Mar | 465.75 | 19.15 | -0.8 | 31.77 | 130 | 2 | 152 |
| 16 Mar | 467.80 | 19.55 | -7.7 | 34.38 | 70 | -11 | 151 |
| 13 Mar | 458.15 | 27.35 | 2.15 | 41.45 | 128 | -60 | 165 |
| 12 Mar | 461.75 | 25.65 | 7.55 | 39.68 | 391 | -192 | 223 |
| 11 Mar | 473.25 | 19.1 | 6.4 | 37.31 | 1,570 | -93 | 424 |
| 10 Mar | 482.35 | 12.3 | 1.2 | 33.81 | 1,875 | 208 | 511 |
| 9 Mar | 488.65 | 10.35 | 0.5 | 35.51 | 301 | 28 | 304 |
| 6 Mar | 492.00 | 9.2 | 2.95 | 32.4 | 157 | 21 | 276 |
| 5 Mar | 500.50 | 6.1 | -2.75 | 30.22 | 134 | -33 | 254 |
| 4 Mar | 499.50 | 8.8 | 1.4 | 36.19 | 210 | 45 | 287 |
| 2 Mar | 505.65 | 6.75 | 0.7 | 33.83 | 187 | 34 | 241 |
| 27 Feb | 519.90 | 5.4 | -0.1 | 34.1 | 246 | 1 | 214 |
| 26 Feb | 516.15 | 5.25 | -0.2 | 32.72 | 157 | 4 | 212 |
| 25 Feb | 517.95 | 5.4 | 0.55 | 32.74 | 203 | 41 | 205 |
| 24 Feb | 518.90 | 4.55 | 0.2 | 32.01 | 129 | 9 | 162 |
| 23 Feb | 536.10 | 4.35 | -0.8 | 36.6 | 100 | 1 | 155 |
| 20 Feb | 532.40 | 5.3 | -0.65 | 36.26 | 107 | 43 | 155 |
| 19 Feb | 524.75 | 5.95 | 0.35 | 34.69 | 34 | 12 | 112 |
| 18 Feb | 524.05 | 6 | 0.1 | 34.09 | 50 | 9 | 99 |
| 17 Feb | 530.95 | 5.9 | 0.85 | 35.97 | 22 | 5 | 89 |
| 16 Feb | 534.55 | 5.15 | -0.55 | 35.31 | 9 | 4 | 85 |
| 13 Feb | 533.10 | 5.85 | -0.3 | 35.51 | 32 | 8 | 81 |
| 12 Feb | 540.75 | 6.15 | 1.6 | 38.41 | 30 | 17 | 73 |
| 11 Feb | 547.00 | 4.7 | 1.1 | 36.11 | 61 | -21 | 55 |
| 10 Feb | 554.45 | 3.6 | -0.25 | 36.13 | 27 | 6 | 76 |
| 9 Feb | 548.35 | 3.65 | -2.45 | 33.68 | 13 | 3 | 71 |
| 6 Feb | 544.25 | 6.1 | -3 | - | 0 | 0 | 68 |
| 5 Feb | 545.10 | 6.1 | -3 | 37.16 | 7 | 1 | 67 |
| 4 Feb | 516.60 | 9.1 | -3.5 | 33.92 | 4 | 0 | 67 |
| 3 Feb | 506.50 | 12.65 | -1.85 | 33.93 | 21 | 9 | 63 |
| 2 Feb | 496.45 | 14.5 | -1.05 | 32.57 | 1 | 0 | 54 |
| 1 Feb | 492.30 | 15.55 | -0.6 | 32.59 | 10 | 0 | 54 |
| 30 Jan | 497.05 | 16 | -2.55 | 34.74 | 28 | 13 | 53 |
| 29 Jan | 488.40 | 18 | 4.25 | 32.51 | 38 | 1 | 40 |
| 28 Jan | 493.65 | 13.75 | -3.9 | 29.78 | 2 | 1 | 39 |
| 27 Jan | 488.30 | 17.65 | 10.75 | - | 0 | 0 | 38 |
| 23 Jan | 492.60 | 17.65 | 10.75 | 32.24 | 1 | 0 | 39 |
| 22 Jan | 501.00 | 6.9 | -1.75 | - | 0 | 0 | 39 |
| 21 Jan | 507.50 | 6.9 | -1.75 | - | 0 | 0 | 39 |
| 20 Jan | 506.80 | 6.9 | -1.75 | - | 0 | 0 | 39 |
| 19 Jan | 517.30 | 6.9 | -1.75 | - | 0 | 0 | 39 |
| 16 Jan | 527.80 | 6.9 | -1.75 | 29.14 | 13 | 10 | 39 |
| 14 Jan | 529.30 | 8.65 | 0.15 | 32.6 | 1 | 0 | 28 |
| 13 Jan | 528.00 | 8.5 | 0.55 | 31.1 | 1 | 0 | 0 |
| 12 Jan | 523.60 | 7.95 | 0 | - | 0 | 0 | 27 |
| 9 Jan | 521.75 | 7.95 | 0 | - | 0 | 0 | 27 |
| 8 Jan | 525.95 | 7.95 | 0 | 29.39 | 1 | 0 | 26 |
| 7 Jan | 537.40 | 7.95 | 0.7 | - | 0 | 0 | 26 |
| 6 Jan | 546.50 | 7.95 | 0.7 | 34.76 | 5 | 4 | 25 |
| 5 Jan | 539.05 | 7.25 | 2.25 | 30.86 | 17 | 10 | 20 |
| 2 Jan | 552.95 | 5 | -2 | 30.21 | 10 | 1 | 1 |
For Jubilant Foodworks Ltd - strike price 480 expiring on 30MAR2026
Delta for 480 PE is -0.95
Historical price for 480 PE is as follows
On 23 Mar JUBLFOOD was trading at 438.05. The strike last trading price was 39.2, which was 11.2 higher than the previous day. The implied volatity was 35.89, the open interest changed by -13 which decreased total open position to 156
On 20 Mar JUBLFOOD was trading at 451.55. The strike last trading price was 28, which was 0.95 higher than the previous day. The implied volatity was 35.5, the open interest changed by -3 which decreased total open position to 169
On 19 Mar JUBLFOOD was trading at 454.20. The strike last trading price was 25.45, which was 15.1 higher than the previous day. The implied volatity was 29.16, the open interest changed by -29 which decreased total open position to 174
On 18 Mar JUBLFOOD was trading at 477.95. The strike last trading price was 10.4, which was -7.9 lower than the previous day. The implied volatity was 25.76, the open interest changed by 49 which increased total open position to 202
On 17 Mar JUBLFOOD was trading at 465.75. The strike last trading price was 19.15, which was -0.8 lower than the previous day. The implied volatity was 31.77, the open interest changed by 2 which increased total open position to 152
On 16 Mar JUBLFOOD was trading at 467.80. The strike last trading price was 19.55, which was -7.7 lower than the previous day. The implied volatity was 34.38, the open interest changed by -11 which decreased total open position to 151
On 13 Mar JUBLFOOD was trading at 458.15. The strike last trading price was 27.35, which was 2.15 higher than the previous day. The implied volatity was 41.45, the open interest changed by -60 which decreased total open position to 165
On 12 Mar JUBLFOOD was trading at 461.75. The strike last trading price was 25.65, which was 7.55 higher than the previous day. The implied volatity was 39.68, the open interest changed by -192 which decreased total open position to 223
On 11 Mar JUBLFOOD was trading at 473.25. The strike last trading price was 19.1, which was 6.4 higher than the previous day. The implied volatity was 37.31, the open interest changed by -93 which decreased total open position to 424
On 10 Mar JUBLFOOD was trading at 482.35. The strike last trading price was 12.3, which was 1.2 higher than the previous day. The implied volatity was 33.81, the open interest changed by 208 which increased total open position to 511
On 9 Mar JUBLFOOD was trading at 488.65. The strike last trading price was 10.35, which was 0.5 higher than the previous day. The implied volatity was 35.51, the open interest changed by 28 which increased total open position to 304
On 6 Mar JUBLFOOD was trading at 492.00. The strike last trading price was 9.2, which was 2.95 higher than the previous day. The implied volatity was 32.4, the open interest changed by 21 which increased total open position to 276
On 5 Mar JUBLFOOD was trading at 500.50. The strike last trading price was 6.1, which was -2.75 lower than the previous day. The implied volatity was 30.22, the open interest changed by -33 which decreased total open position to 254
On 4 Mar JUBLFOOD was trading at 499.50. The strike last trading price was 8.8, which was 1.4 higher than the previous day. The implied volatity was 36.19, the open interest changed by 45 which increased total open position to 287
On 2 Mar JUBLFOOD was trading at 505.65. The strike last trading price was 6.75, which was 0.7 higher than the previous day. The implied volatity was 33.83, the open interest changed by 34 which increased total open position to 241
On 27 Feb JUBLFOOD was trading at 519.90. The strike last trading price was 5.4, which was -0.1 lower than the previous day. The implied volatity was 34.1, the open interest changed by 1 which increased total open position to 214
On 26 Feb JUBLFOOD was trading at 516.15. The strike last trading price was 5.25, which was -0.2 lower than the previous day. The implied volatity was 32.72, the open interest changed by 4 which increased total open position to 212
On 25 Feb JUBLFOOD was trading at 517.95. The strike last trading price was 5.4, which was 0.55 higher than the previous day. The implied volatity was 32.74, the open interest changed by 41 which increased total open position to 205
On 24 Feb JUBLFOOD was trading at 518.90. The strike last trading price was 4.55, which was 0.2 higher than the previous day. The implied volatity was 32.01, the open interest changed by 9 which increased total open position to 162
On 23 Feb JUBLFOOD was trading at 536.10. The strike last trading price was 4.35, which was -0.8 lower than the previous day. The implied volatity was 36.6, the open interest changed by 1 which increased total open position to 155
On 20 Feb JUBLFOOD was trading at 532.40. The strike last trading price was 5.3, which was -0.65 lower than the previous day. The implied volatity was 36.26, the open interest changed by 43 which increased total open position to 155
On 19 Feb JUBLFOOD was trading at 524.75. The strike last trading price was 5.95, which was 0.35 higher than the previous day. The implied volatity was 34.69, the open interest changed by 12 which increased total open position to 112
On 18 Feb JUBLFOOD was trading at 524.05. The strike last trading price was 6, which was 0.1 higher than the previous day. The implied volatity was 34.09, the open interest changed by 9 which increased total open position to 99
On 17 Feb JUBLFOOD was trading at 530.95. The strike last trading price was 5.9, which was 0.85 higher than the previous day. The implied volatity was 35.97, the open interest changed by 5 which increased total open position to 89
On 16 Feb JUBLFOOD was trading at 534.55. The strike last trading price was 5.15, which was -0.55 lower than the previous day. The implied volatity was 35.31, the open interest changed by 4 which increased total open position to 85
On 13 Feb JUBLFOOD was trading at 533.10. The strike last trading price was 5.85, which was -0.3 lower than the previous day. The implied volatity was 35.51, the open interest changed by 8 which increased total open position to 81
On 12 Feb JUBLFOOD was trading at 540.75. The strike last trading price was 6.15, which was 1.6 higher than the previous day. The implied volatity was 38.41, the open interest changed by 17 which increased total open position to 73
On 11 Feb JUBLFOOD was trading at 547.00. The strike last trading price was 4.7, which was 1.1 higher than the previous day. The implied volatity was 36.11, the open interest changed by -21 which decreased total open position to 55
On 10 Feb JUBLFOOD was trading at 554.45. The strike last trading price was 3.6, which was -0.25 lower than the previous day. The implied volatity was 36.13, the open interest changed by 6 which increased total open position to 76
On 9 Feb JUBLFOOD was trading at 548.35. The strike last trading price was 3.65, which was -2.45 lower than the previous day. The implied volatity was 33.68, the open interest changed by 3 which increased total open position to 71
On 6 Feb JUBLFOOD was trading at 544.25. The strike last trading price was 6.1, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68
On 5 Feb JUBLFOOD was trading at 545.10. The strike last trading price was 6.1, which was -3 lower than the previous day. The implied volatity was 37.16, the open interest changed by 1 which increased total open position to 67
On 4 Feb JUBLFOOD was trading at 516.60. The strike last trading price was 9.1, which was -3.5 lower than the previous day. The implied volatity was 33.92, the open interest changed by 0 which decreased total open position to 67
On 3 Feb JUBLFOOD was trading at 506.50. The strike last trading price was 12.65, which was -1.85 lower than the previous day. The implied volatity was 33.93, the open interest changed by 9 which increased total open position to 63
On 2 Feb JUBLFOOD was trading at 496.45. The strike last trading price was 14.5, which was -1.05 lower than the previous day. The implied volatity was 32.57, the open interest changed by 0 which decreased total open position to 54
On 1 Feb JUBLFOOD was trading at 492.30. The strike last trading price was 15.55, which was -0.6 lower than the previous day. The implied volatity was 32.59, the open interest changed by 0 which decreased total open position to 54
On 30 Jan JUBLFOOD was trading at 497.05. The strike last trading price was 16, which was -2.55 lower than the previous day. The implied volatity was 34.74, the open interest changed by 13 which increased total open position to 53
On 29 Jan JUBLFOOD was trading at 488.40. The strike last trading price was 18, which was 4.25 higher than the previous day. The implied volatity was 32.51, the open interest changed by 1 which increased total open position to 40
On 28 Jan JUBLFOOD was trading at 493.65. The strike last trading price was 13.75, which was -3.9 lower than the previous day. The implied volatity was 29.78, the open interest changed by 1 which increased total open position to 39
On 27 Jan JUBLFOOD was trading at 488.30. The strike last trading price was 17.65, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 23 Jan JUBLFOOD was trading at 492.60. The strike last trading price was 17.65, which was 10.75 higher than the previous day. The implied volatity was 32.24, the open interest changed by 0 which decreased total open position to 39
On 22 Jan JUBLFOOD was trading at 501.00. The strike last trading price was 6.9, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 21 Jan JUBLFOOD was trading at 507.50. The strike last trading price was 6.9, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 20 Jan JUBLFOOD was trading at 506.80. The strike last trading price was 6.9, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 19 Jan JUBLFOOD was trading at 517.30. The strike last trading price was 6.9, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 16 Jan JUBLFOOD was trading at 527.80. The strike last trading price was 6.9, which was -1.75 lower than the previous day. The implied volatity was 29.14, the open interest changed by 10 which increased total open position to 39
On 14 Jan JUBLFOOD was trading at 529.30. The strike last trading price was 8.65, which was 0.15 higher than the previous day. The implied volatity was 32.6, the open interest changed by 0 which decreased total open position to 28
On 13 Jan JUBLFOOD was trading at 528.00. The strike last trading price was 8.5, which was 0.55 higher than the previous day. The implied volatity was 31.1, the open interest changed by 0 which decreased total open position to 0
On 12 Jan JUBLFOOD was trading at 523.60. The strike last trading price was 7.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 9 Jan JUBLFOOD was trading at 521.75. The strike last trading price was 7.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 8 Jan JUBLFOOD was trading at 525.95. The strike last trading price was 7.95, which was 0 lower than the previous day. The implied volatity was 29.39, the open interest changed by 0 which decreased total open position to 26
On 7 Jan JUBLFOOD was trading at 537.40. The strike last trading price was 7.95, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 6 Jan JUBLFOOD was trading at 546.50. The strike last trading price was 7.95, which was 0.7 higher than the previous day. The implied volatity was 34.76, the open interest changed by 4 which increased total open position to 25
On 5 Jan JUBLFOOD was trading at 539.05. The strike last trading price was 7.25, which was 2.25 higher than the previous day. The implied volatity was 30.86, the open interest changed by 10 which increased total open position to 20
On 2 Jan JUBLFOOD was trading at 552.95. The strike last trading price was 5, which was -2 lower than the previous day. The implied volatity was 30.21, the open interest changed by 1 which increased total open position to 1
