JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
24 Apr 2026 01:38 PM IST
| JUBLFOOD 28-Apr-2026 (4d) 480 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.74
Vega: 0
Theta: -0.58
Gamma: 0.0211
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 489.20 | 12.05 | -1.3999999999999986 | 28.32 | 133 | -23 | 238 | |||||||||
| 23 Apr | 492.85 | 13.85 | 0.09999999999999964 | 17.91 | 354 | -34 | 265 | |||||||||
| 22 Apr | 493.10 | 11.7 | 6.749999999999999 | 16.3 | 5,056 | -304 | 299 | |||||||||
| 21 Apr | 471.90 | 4.95 | 2.9000000000000004 | 30.28 | 2,163 | -181 | 579 | |||||||||
| 20 Apr | 456.15 | 2 | -1.2000000000000002 | 35.44 | 958 | 5 | 759 | |||||||||
| 17 Apr | 458.95 | 3.1 | -0.3500000000000001 | 32.05 | 1,548 | 3 | 750 | |||||||||
| 16 Apr | 459.65 | 3.25 | 0.25 | 29.89 | 1,217 | -38 | 747 | |||||||||
| 15 Apr | 454.85 | 2.8 | 1.4999999999999998 | 32.13 | 1,471 | -96 | 788 | |||||||||
| 13 Apr | 437.90 | 1.3 | -0.6499999999999999 | 32.95 | 670 | 135 | 895 | |||||||||
| 10 Apr | 445.00 | 1.9 | 0.44999999999999996 | 28.69 | 656 | -101 | 761 | |||||||||
| 9 Apr | 427.85 | 1.55 | -0.4 | 36.25 | 391 | 32 | 862 | |||||||||
| 8 Apr | 435.75 | 1.85 | 0.15 | 32.17 | 1,597 | 37 | 830 | |||||||||
| 7 Apr | 413.15 | 1.65 | -7.3 | 43.01 | 3,112 | 420 | 786 | |||||||||
| 6 Apr | 461.10 | 8.55 | 3.9 | 33.26 | 1,031 | -125 | 370 | |||||||||
| 2 Apr | 446.55 | 4.6 | 0.2 | 33.62 | 418 | 42 | 493 | |||||||||
| 1 Apr | 443.70 | 4.4 | 0.3 | 32.32 | 483 | 68 | 422 | |||||||||
| 30 Mar | 434.10 | 4.35 | -3.2 | 33.89 | 346 | 69 | 352 | |||||||||
|
|
||||||||||||||||
| 27 Mar | 454.35 | 7.4 | -0.95 | 28.49 | 261 | 10 | 278 | |||||||||
| 25 Mar | 462.35 | 8.25 | 1.8 | 23.83 | 637 | -107 | 268 | |||||||||
| 24 Mar | 448.60 | 6.5 | 1.4 | 28.52 | 307 | 1 | 376 | |||||||||
| 23 Mar | 438.05 | 5.05 | -2.3 | 31.29 | 157 | 35 | 378 | |||||||||
| 20 Mar | 451.55 | 7.45 | -0.35 | 26.36 | 211 | 100 | 342 | |||||||||
| 19 Mar | 454.20 | 8.15 | -4.85 | 26.25 | 274 | 118 | 242 | |||||||||
| 18 Mar | 477.95 | 12.75 | 1.05 | 19.35 | 156 | -80 | 146 | |||||||||
| 17 Mar | 465.75 | 11.7 | -1 | 25.19 | 19 | 6 | 225 | |||||||||
| 16 Mar | 467.80 | 12.6 | 1.3 | 25.42 | 47 | 10 | 217 | |||||||||
| 13 Mar | 458.15 | 10.95 | -1.7 | 27.01 | 93 | 74 | 207 | |||||||||
| 12 Mar | 461.75 | 11.8 | -4.35 | 25.66 | 219 | 114 | 125 | |||||||||
| 11 Mar | 473.25 | 16.1 | -4.9 | 24.86 | 12 | 7 | 10 | |||||||||
| 10 Mar | 482.35 | 21 | -1 | 21.96 | 4 | 2 | 2 | |||||||||
| 9 Mar | 488.65 | 22 | -17.7 | 15.14 | 2 | 1 | 1 | |||||||||
| 6 Mar | 492.00 | 39.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 500.50 | 39.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 499.50 | 39.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 505.65 | 39.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 519.90 | 39.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 516.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 517.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 518.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 536.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 532.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 524.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 524.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 530.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 534.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 533.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 540.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 547.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 554.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 548.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 544.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 545.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 516.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 506.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 496.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 492.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 497.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 488.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Jubilant Foodworks Ltd - strike price 480 expiring on 28APR2026
Delta for 480 CE is 0.74
Historical price for 480 CE is as follows
On 24 Apr JUBLFOOD was trading at 489.20. The strike last trading price was 12.05, which was -1.3999999999999986 lower than the previous day. The implied volatity was 28.32, the open interest changed by -23 which decreased total open position to 238
On 23 Apr JUBLFOOD was trading at 492.85. The strike last trading price was 13.85, which was 0.09999999999999964 higher than the previous day. The implied volatity was 17.91, the open interest changed by -34 which decreased total open position to 265
On 22 Apr JUBLFOOD was trading at 493.10. The strike last trading price was 11.7, which was 6.749999999999999 higher than the previous day. The implied volatity was 16.3, the open interest changed by -304 which decreased total open position to 299
On 21 Apr JUBLFOOD was trading at 471.90. The strike last trading price was 4.95, which was 2.9000000000000004 higher than the previous day. The implied volatity was 30.28, the open interest changed by -181 which decreased total open position to 579
On 20 Apr JUBLFOOD was trading at 456.15. The strike last trading price was 2, which was -1.2000000000000002 lower than the previous day. The implied volatity was 35.44, the open interest changed by 5 which increased total open position to 759
On 17 Apr JUBLFOOD was trading at 458.95. The strike last trading price was 3.1, which was -0.3500000000000001 lower than the previous day. The implied volatity was 32.05, the open interest changed by 3 which increased total open position to 750
On 16 Apr JUBLFOOD was trading at 459.65. The strike last trading price was 3.25, which was 0.25 higher than the previous day. The implied volatity was 29.89, the open interest changed by -38 which decreased total open position to 747
On 15 Apr JUBLFOOD was trading at 454.85. The strike last trading price was 2.8, which was 1.4999999999999998 higher than the previous day. The implied volatity was 32.13, the open interest changed by -96 which decreased total open position to 788
On 13 Apr JUBLFOOD was trading at 437.90. The strike last trading price was 1.3, which was -0.6499999999999999 lower than the previous day. The implied volatity was 32.95, the open interest changed by 135 which increased total open position to 895
On 10 Apr JUBLFOOD was trading at 445.00. The strike last trading price was 1.9, which was 0.44999999999999996 higher than the previous day. The implied volatity was 28.69, the open interest changed by -101 which decreased total open position to 761
On 9 Apr JUBLFOOD was trading at 427.85. The strike last trading price was 1.55, which was -0.4 lower than the previous day. The implied volatity was 36.25, the open interest changed by 32 which increased total open position to 862
On 8 Apr JUBLFOOD was trading at 435.75. The strike last trading price was 1.85, which was 0.15 higher than the previous day. The implied volatity was 32.17, the open interest changed by 37 which increased total open position to 830
On 7 Apr JUBLFOOD was trading at 413.15. The strike last trading price was 1.65, which was -7.3 lower than the previous day. The implied volatity was 43.01, the open interest changed by 420 which increased total open position to 786
On 6 Apr JUBLFOOD was trading at 461.10. The strike last trading price was 8.55, which was 3.9 higher than the previous day. The implied volatity was 33.26, the open interest changed by -125 which decreased total open position to 370
On 2 Apr JUBLFOOD was trading at 446.55. The strike last trading price was 4.6, which was 0.2 higher than the previous day. The implied volatity was 33.62, the open interest changed by 42 which increased total open position to 493
On 1 Apr JUBLFOOD was trading at 443.70. The strike last trading price was 4.4, which was 0.3 higher than the previous day. The implied volatity was 32.32, the open interest changed by 68 which increased total open position to 422
On 30 Mar JUBLFOOD was trading at 434.10. The strike last trading price was 4.35, which was -3.2 lower than the previous day. The implied volatity was 33.89, the open interest changed by 69 which increased total open position to 352
On 27 Mar JUBLFOOD was trading at 454.35. The strike last trading price was 7.4, which was -0.95 lower than the previous day. The implied volatity was 28.49, the open interest changed by 10 which increased total open position to 278
On 25 Mar JUBLFOOD was trading at 462.35. The strike last trading price was 8.25, which was 1.8 higher than the previous day. The implied volatity was 23.83, the open interest changed by -107 which decreased total open position to 268
On 24 Mar JUBLFOOD was trading at 448.60. The strike last trading price was 6.5, which was 1.4 higher than the previous day. The implied volatity was 28.52, the open interest changed by 1 which increased total open position to 376
On 23 Mar JUBLFOOD was trading at 438.05. The strike last trading price was 5.05, which was -2.3 lower than the previous day. The implied volatity was 31.29, the open interest changed by 35 which increased total open position to 378
On 20 Mar JUBLFOOD was trading at 451.55. The strike last trading price was 7.45, which was -0.35 lower than the previous day. The implied volatity was 26.36, the open interest changed by 100 which increased total open position to 342
On 19 Mar JUBLFOOD was trading at 454.20. The strike last trading price was 8.15, which was -4.85 lower than the previous day. The implied volatity was 26.25, the open interest changed by 118 which increased total open position to 242
On 18 Mar JUBLFOOD was trading at 477.95. The strike last trading price was 12.75, which was 1.05 higher than the previous day. The implied volatity was 19.35, the open interest changed by -80 which decreased total open position to 146
On 17 Mar JUBLFOOD was trading at 465.75. The strike last trading price was 11.7, which was -1 lower than the previous day. The implied volatity was 25.19, the open interest changed by 6 which increased total open position to 225
On 16 Mar JUBLFOOD was trading at 467.80. The strike last trading price was 12.6, which was 1.3 higher than the previous day. The implied volatity was 25.42, the open interest changed by 10 which increased total open position to 217
On 13 Mar JUBLFOOD was trading at 458.15. The strike last trading price was 10.95, which was -1.7 lower than the previous day. The implied volatity was 27.01, the open interest changed by 74 which increased total open position to 207
On 12 Mar JUBLFOOD was trading at 461.75. The strike last trading price was 11.8, which was -4.35 lower than the previous day. The implied volatity was 25.66, the open interest changed by 114 which increased total open position to 125
On 11 Mar JUBLFOOD was trading at 473.25. The strike last trading price was 16.1, which was -4.9 lower than the previous day. The implied volatity was 24.86, the open interest changed by 7 which increased total open position to 10
On 10 Mar JUBLFOOD was trading at 482.35. The strike last trading price was 21, which was -1 lower than the previous day. The implied volatity was 21.96, the open interest changed by 2 which increased total open position to 2
On 9 Mar JUBLFOOD was trading at 488.65. The strike last trading price was 22, which was -17.7 lower than the previous day. The implied volatity was 15.14, the open interest changed by 1 which increased total open position to 1
On 6 Mar JUBLFOOD was trading at 492.00. The strike last trading price was 39.7, 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 39.7, 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 39.7, 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 39.7, 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 39.7, 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 26 Feb JUBLFOOD was trading at 516.15. 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 25 Feb JUBLFOOD was trading at 517.95. 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 24 Feb JUBLFOOD was trading at 518.90. 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 23 Feb JUBLFOOD was trading at 536.10. 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 20 Feb JUBLFOOD was trading at 532.40. 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 19 Feb JUBLFOOD was trading at 524.75. 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 18 Feb JUBLFOOD was trading at 524.05. 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 17 Feb JUBLFOOD was trading at 530.95. 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 16 Feb JUBLFOOD was trading at 534.55. 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 13 Feb JUBLFOOD was trading at 533.10. 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 12 Feb JUBLFOOD was trading at 540.75. 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 11 Feb JUBLFOOD was trading at 547.00. 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 10 Feb JUBLFOOD was trading at 554.45. 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 9 Feb JUBLFOOD was trading at 548.35. 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 6 Feb JUBLFOOD was trading at 544.25. 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 5 Feb JUBLFOOD was trading at 545.10. 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 4 Feb JUBLFOOD was trading at 516.60. 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 3 Feb JUBLFOOD was trading at 506.50. 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 2 Feb JUBLFOOD was trading at 496.45. 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 1 Feb JUBLFOOD was trading at 492.30. 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 30 Jan JUBLFOOD was trading at 497.05. 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 Jan JUBLFOOD was trading at 488.40. 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
| JUBLFOOD 28-Apr-2026 (4d) 480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 0
Theta: -0.48
Gamma: 0.02148
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 489.20 | 2.2 | -0.75 | 27.35 | 484 | -24 | 323 |
| 23 Apr | 492.85 | 2.7 | -1.8999999999999995 | 32.55 | 1,156 | 46 | 351 |
| 22 Apr | 493.10 | 5.5 | -8.75 | 39.33 | 1,048 | 249 | 311 |
| 21 Apr | 471.90 | 14.05 | -13.099999999999998 | 38.3 | 63 | -6 | 62 |
| 20 Apr | 456.15 | 27.15 | 3.049999999999997 | 44.51 | 63 | -35 | 68 |
| 17 Apr | 458.95 | 24.4 | -0.3000000000000007 | 34.54 | 49 | 2 | 104 |
| 16 Apr | 459.65 | 24.7 | -4.699999999999999 | 35.1 | 72 | -7 | 102 |
| 15 Apr | 454.85 | 30 | -14.450000000000003 | 38.91 | 104 | -10 | 110 |
| 13 Apr | 437.90 | 44.7 | 2.700000000000003 | 42.93 | 24 | -5 | 120 |
| 10 Apr | 445.00 | 42 | -30.650000000000006 | 49.81 | 2 | 0 | 124 |
| 9 Apr | 427.85 | 72.65 | 36.65 | - | 0 | 0 | 0 |
| 8 Apr | 435.75 | 72.65 | 36.65 | - | 0 | 0 | 124 |
| 7 Apr | 413.15 | 72.65 | 36.65 | 70.65 | 25 | 12 | 122 |
| 6 Apr | 461.10 | 36 | -12.65 | 59.23 | 31 | 8 | 110 |
| 2 Apr | 446.55 | 48.65 | -3.85 | - | 0 | 0 | 102 |
| 1 Apr | 443.70 | 48.65 | -3.85 | 56.52 | 20 | 9 | 101 |
| 30 Mar | 434.10 | 52.5 | 10.5 | 55.85 | 39 | 15 | 92 |
| 27 Mar | 454.35 | 39.95 | -7.05 | 51.61 | 109 | -1 | 77 |
| 25 Mar | 462.35 | 47 | -10 | - | 0 | 0 | 78 |
| 24 Mar | 448.60 | 47 | -10 | 56.81 | 20 | 0 | 78 |
| 23 Mar | 438.05 | 57 | 16.05 | 61.53 | 2 | -1 | 77 |
| 20 Mar | 451.55 | 40.95 | -2.15 | 47.77 | 14 | 2 | 81 |
| 19 Mar | 454.20 | 42.5 | 16.75 | 51.7 | 35 | -5 | 79 |
| 18 Mar | 477.95 | 25.5 | -8.2 | 40.89 | 54 | 5 | 56 |
| 17 Mar | 465.75 | 33.7 | -2.7 | 45.19 | 8 | -2 | 51 |
| 16 Mar | 467.80 | 36.1 | -4.4 | 49.51 | 21 | 15 | 50 |
| 13 Mar | 458.15 | 40.5 | -2.3 | 48.35 | 15 | 10 | 34 |
| 12 Mar | 461.75 | 42.8 | 15 | 54.48 | 2 | 0 | 24 |
| 11 Mar | 473.25 | 27.95 | 5.45 | 39.51 | 15 | 10 | 24 |
| 10 Mar | 482.35 | 22.5 | 6.5 | 39.05 | 5 | 2 | 13 |
| 9 Mar | 488.65 | 16 | -0.5 | - | 0 | 0 | 11 |
| 6 Mar | 492.00 | 16 | -0.5 | 33.75 | 3 | 1 | 10 |
| 5 Mar | 500.50 | 16.5 | 2.95 | - | 3 | 0 | 0 |
| 4 Mar | 499.50 | 16.5 | 2.95 | - | 3 | 0 | 9 |
| 2 Mar | 505.65 | 16.5 | 2.95 | 40.2 | 3 | 0 | 8 |
| 27 Feb | 519.90 | 13.55 | -10.5 | 39.11 | 8 | 7 | 7 |
| 26 Feb | 516.15 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 517.95 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 518.90 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 536.10 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 532.40 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 524.75 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 524.05 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 530.95 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 534.55 | - | - | - | 0 | 0 | 0 |
| 13 Feb | 533.10 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 540.75 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 547.00 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 554.45 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 548.35 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 544.25 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 545.10 | 24.05 | 0 | 5.47 | 0 | 0 | 0 |
| 4 Feb | 516.60 | 24.05 | 0 | 4.66 | 0 | 0 | 0 |
| 3 Feb | 506.50 | 24.05 | 0 | 4.36 | 0 | 0 | 0 |
| 2 Feb | 496.45 | 24.05 | 0 | 3.22 | 0 | 0 | 0 |
| 1 Feb | 492.30 | 24.05 | 0 | 4.62 | 0 | 0 | 0 |
| 30 Jan | 497.05 | 0 | 0 | 3.29 | 0 | 0 | 0 |
| 29 Jan | 488.40 | 0 | 0 | 2.45 | 0 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 480 expiring on 28APR2026
Delta for 480 PE is -0.25
Historical price for 480 PE is as follows
On 24 Apr JUBLFOOD was trading at 489.20. The strike last trading price was 2.2, which was -0.75 lower than the previous day. The implied volatity was 27.35, the open interest changed by -24 which decreased total open position to 323
On 23 Apr JUBLFOOD was trading at 492.85. The strike last trading price was 2.7, which was -1.8999999999999995 lower than the previous day. The implied volatity was 32.55, the open interest changed by 46 which increased total open position to 351
On 22 Apr JUBLFOOD was trading at 493.10. The strike last trading price was 5.5, which was -8.75 lower than the previous day. The implied volatity was 39.33, the open interest changed by 249 which increased total open position to 311
On 21 Apr JUBLFOOD was trading at 471.90. The strike last trading price was 14.05, which was -13.099999999999998 lower than the previous day. The implied volatity was 38.3, the open interest changed by -6 which decreased total open position to 62
On 20 Apr JUBLFOOD was trading at 456.15. The strike last trading price was 27.15, which was 3.049999999999997 higher than the previous day. The implied volatity was 44.51, the open interest changed by -35 which decreased total open position to 68
On 17 Apr JUBLFOOD was trading at 458.95. The strike last trading price was 24.4, which was -0.3000000000000007 lower than the previous day. The implied volatity was 34.54, the open interest changed by 2 which increased total open position to 104
On 16 Apr JUBLFOOD was trading at 459.65. The strike last trading price was 24.7, which was -4.699999999999999 lower than the previous day. The implied volatity was 35.1, the open interest changed by -7 which decreased total open position to 102
On 15 Apr JUBLFOOD was trading at 454.85. The strike last trading price was 30, which was -14.450000000000003 lower than the previous day. The implied volatity was 38.91, the open interest changed by -10 which decreased total open position to 110
On 13 Apr JUBLFOOD was trading at 437.90. The strike last trading price was 44.7, which was 2.700000000000003 higher than the previous day. The implied volatity was 42.93, the open interest changed by -5 which decreased total open position to 120
On 10 Apr JUBLFOOD was trading at 445.00. The strike last trading price was 42, which was -30.650000000000006 lower than the previous day. The implied volatity was 49.81, the open interest changed by 0 which decreased total open position to 124
On 9 Apr JUBLFOOD was trading at 427.85. The strike last trading price was 72.65, which was 36.65 higher 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 72.65, which was 36.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 124
On 7 Apr JUBLFOOD was trading at 413.15. The strike last trading price was 72.65, which was 36.65 higher than the previous day. The implied volatity was 70.65, the open interest changed by 12 which increased total open position to 122
On 6 Apr JUBLFOOD was trading at 461.10. The strike last trading price was 36, which was -12.65 lower than the previous day. The implied volatity was 59.23, the open interest changed by 8 which increased total open position to 110
On 2 Apr JUBLFOOD was trading at 446.55. The strike last trading price was 48.65, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 102
On 1 Apr JUBLFOOD was trading at 443.70. The strike last trading price was 48.65, which was -3.85 lower than the previous day. The implied volatity was 56.52, the open interest changed by 9 which increased total open position to 101
On 30 Mar JUBLFOOD was trading at 434.10. The strike last trading price was 52.5, which was 10.5 higher than the previous day. The implied volatity was 55.85, the open interest changed by 15 which increased total open position to 92
On 27 Mar JUBLFOOD was trading at 454.35. The strike last trading price was 39.95, which was -7.05 lower than the previous day. The implied volatity was 51.61, the open interest changed by -1 which decreased total open position to 77
On 25 Mar JUBLFOOD was trading at 462.35. The strike last trading price was 47, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78
On 24 Mar JUBLFOOD was trading at 448.60. The strike last trading price was 47, which was -10 lower than the previous day. The implied volatity was 56.81, the open interest changed by 0 which decreased total open position to 78
On 23 Mar JUBLFOOD was trading at 438.05. The strike last trading price was 57, which was 16.05 higher than the previous day. The implied volatity was 61.53, the open interest changed by -1 which decreased total open position to 77
On 20 Mar JUBLFOOD was trading at 451.55. The strike last trading price was 40.95, which was -2.15 lower than the previous day. The implied volatity was 47.77, the open interest changed by 2 which increased total open position to 81
On 19 Mar JUBLFOOD was trading at 454.20. The strike last trading price was 42.5, which was 16.75 higher than the previous day. The implied volatity was 51.7, the open interest changed by -5 which decreased total open position to 79
On 18 Mar JUBLFOOD was trading at 477.95. The strike last trading price was 25.5, which was -8.2 lower than the previous day. The implied volatity was 40.89, the open interest changed by 5 which increased total open position to 56
On 17 Mar JUBLFOOD was trading at 465.75. The strike last trading price was 33.7, which was -2.7 lower than the previous day. The implied volatity was 45.19, the open interest changed by -2 which decreased total open position to 51
On 16 Mar JUBLFOOD was trading at 467.80. The strike last trading price was 36.1, which was -4.4 lower than the previous day. The implied volatity was 49.51, the open interest changed by 15 which increased total open position to 50
On 13 Mar JUBLFOOD was trading at 458.15. The strike last trading price was 40.5, which was -2.3 lower than the previous day. The implied volatity was 48.35, the open interest changed by 10 which increased total open position to 34
On 12 Mar JUBLFOOD was trading at 461.75. The strike last trading price was 42.8, which was 15 higher than the previous day. The implied volatity was 54.48, the open interest changed by 0 which decreased total open position to 24
On 11 Mar JUBLFOOD was trading at 473.25. The strike last trading price was 27.95, which was 5.45 higher than the previous day. The implied volatity was 39.51, the open interest changed by 10 which increased total open position to 24
On 10 Mar JUBLFOOD was trading at 482.35. The strike last trading price was 22.5, which was 6.5 higher than the previous day. The implied volatity was 39.05, the open interest changed by 2 which increased total open position to 13
On 9 Mar JUBLFOOD was trading at 488.65. The strike last trading price was 16, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 6 Mar JUBLFOOD was trading at 492.00. The strike last trading price was 16, which was -0.5 lower than the previous day. The implied volatity was 33.75, the open interest changed by 1 which increased total open position to 10
On 5 Mar JUBLFOOD was trading at 500.50. The strike last trading price was 16.5, which was 2.95 higher 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 16.5, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 2 Mar JUBLFOOD was trading at 505.65. The strike last trading price was 16.5, which was 2.95 higher than the previous day. The implied volatity was 40.2, the open interest changed by 0 which decreased total open position to 8
On 27 Feb JUBLFOOD was trading at 519.90. The strike last trading price was 13.55, which was -10.5 lower than the previous day. The implied volatity was 39.11, the open interest changed by 7 which increased total open position to 7
On 26 Feb JUBLFOOD was trading at 516.15. 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 25 Feb JUBLFOOD was trading at 517.95. 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 24 Feb JUBLFOOD was trading at 518.90. 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 23 Feb JUBLFOOD was trading at 536.10. 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 20 Feb JUBLFOOD was trading at 532.40. 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 19 Feb JUBLFOOD was trading at 524.75. 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 18 Feb JUBLFOOD was trading at 524.05. 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 17 Feb JUBLFOOD was trading at 530.95. 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 16 Feb JUBLFOOD was trading at 534.55. 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 13 Feb JUBLFOOD was trading at 533.10. 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 12 Feb JUBLFOOD was trading at 540.75. 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 11 Feb JUBLFOOD was trading at 547.00. 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 10 Feb JUBLFOOD was trading at 554.45. 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 9 Feb JUBLFOOD was trading at 548.35. 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 6 Feb JUBLFOOD was trading at 544.25. 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 5 Feb JUBLFOOD was trading at 545.10. The strike last trading price was 24.05, which was 0 lower than the previous day. The implied volatity was 5.47, the open interest changed by 0 which decreased total open position to 0
On 4 Feb JUBLFOOD was trading at 516.60. The strike last trading price was 24.05, which was 0 lower than the previous day. The implied volatity was 4.66, the open interest changed by 0 which decreased total open position to 0
On 3 Feb JUBLFOOD was trading at 506.50. The strike last trading price was 24.05, which was 0 lower than the previous day. The implied volatity was 4.36, the open interest changed by 0 which decreased total open position to 0
On 2 Feb JUBLFOOD was trading at 496.45. The strike last trading price was 24.05, which was 0 lower than the previous day. The implied volatity was 3.22, the open interest changed by 0 which decreased total open position to 0
On 1 Feb JUBLFOOD was trading at 492.30. The strike last trading price was 24.05, which was 0 lower than the previous day. The implied volatity was 4.62, the open interest changed by 0 which decreased total open position to 0
On 30 Jan JUBLFOOD was trading at 497.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.29, the open interest changed by 0 which decreased total open position to 0
On 29 Jan JUBLFOOD was trading at 488.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.45, the open interest changed by 0 which decreased total open position to 0
