JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
24 Apr 2026 01:38 PM IST
| JUBLFOOD 28-Apr-2026 (4d) 485 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.62
Vega: 0
Theta: -0.68
Gamma: 0.02546
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 489.20 | 8.3 | -1.4499999999999993 | 27.88 | 203 | -48 | 177 | |||||||||
| 23 Apr | 492.85 | 10.4 | -0.34999999999999964 | 21.28 | 423 | 60 | 223 | |||||||||
| 22 Apr | 493.10 | 8.75 | 5.25 | 20.59 | 2,689 | -158 | 160 | |||||||||
| 21 Apr | 471.90 | 3.55 | 2.05 | 30.85 | 468 | 74 | 313 | |||||||||
| 20 Apr | 456.15 | 1.4 | -1 | 35.19 | 255 | 30 | 242 | |||||||||
| 17 Apr | 458.95 | 2.25 | -0.2999999999999998 | 31.55 | 351 | 89 | 210 | |||||||||
| 16 Apr | 459.65 | 2.55 | 0.2999999999999998 | 31.04 | 83 | 7 | 120 | |||||||||
| 15 Apr | 454.85 | 2.15 | 1.0499999999999998 | 32.18 | 108 | -1 | 113 | |||||||||
| 13 Apr | 437.90 | 1.1 | -0.5 | 33.82 | 20 | 0 | 124 | |||||||||
| 10 Apr | 445.00 | 1.5 | 0.25 | 29.19 | 40 | -12 | 124 | |||||||||
| 9 Apr | 427.85 | 1.25 | -0.4 | 36.73 | 27 | -2 | 136 | |||||||||
| 8 Apr | 435.75 | 1.6 | 0.2 | 33.37 | 192 | 47 | 138 | |||||||||
|
|
||||||||||||||||
| 7 Apr | 413.15 | 1.45 | -6.15 | 43.91 | 151 | 36 | 91 | |||||||||
| 6 Apr | 461.10 | 7.55 | 3.65 | 34.49 | 28 | 0 | 75 | |||||||||
| 2 Apr | 446.55 | 3.95 | 0.3 | 34.29 | 59 | 1 | 76 | |||||||||
| 1 Apr | 443.70 | 3.6 | 0.15 | 32.45 | 75 | 34 | 74 | |||||||||
| 30 Mar | 434.10 | 3.8 | -2.45 | 34.64 | 58 | 24 | 38 | |||||||||
| 27 Mar | 454.35 | 6.35 | -44.95 | 29.06 | 31 | 14 | 14 | |||||||||
| 25 Mar | 462.35 | 51.3 | 0 | 3.68 | 0 | 0 | 0 | |||||||||
| 24 Mar | 448.60 | 51.3 | 0 | 6.28 | 0 | 0 | 0 | |||||||||
| 23 Mar | 438.05 | 51.3 | 0 | 8.36 | 0 | 0 | 0 | |||||||||
| 20 Mar | 451.55 | 51.3 | 0 | 5.18 | 0 | 0 | 0 | |||||||||
| 19 Mar | 454.20 | 51.3 | 0 | 4.76 | 0 | 0 | 0 | |||||||||
| 18 Mar | 477.95 | 51.3 | 0 | 0.86 | 0 | 0 | 0 | |||||||||
| 17 Mar | 465.75 | 51.3 | 0 | 2.75 | 0 | 0 | 0 | |||||||||
| 16 Mar | 467.80 | 51.3 | 0 | 2.4 | 0 | 0 | 0 | |||||||||
| 13 Mar | 458.15 | 51.3 | 0 | 3.52 | 0 | 0 | 0 | |||||||||
| 12 Mar | 461.75 | 51.3 | 0 | 3.08 | 0 | 0 | 0 | |||||||||
| 11 Mar | 473.25 | 51.3 | 0 | 1.27 | 0 | 0 | 0 | |||||||||
| 10 Mar | 482.35 | 51.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 488.65 | 51.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 492.00 | 51.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 500.50 | 51.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 499.50 | 51.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 505.65 | 51.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 519.90 | 51.3 | 0 | - | 0 | 0 | 0 | |||||||||
For Jubilant Foodworks Ltd - strike price 485 expiring on 28APR2026
Delta for 485 CE is 0.62
Historical price for 485 CE is as follows
On 24 Apr JUBLFOOD was trading at 489.20. The strike last trading price was 8.3, which was -1.4499999999999993 lower than the previous day. The implied volatity was 27.88, the open interest changed by -48 which decreased total open position to 177
On 23 Apr JUBLFOOD was trading at 492.85. The strike last trading price was 10.4, which was -0.34999999999999964 lower than the previous day. The implied volatity was 21.28, the open interest changed by 60 which increased total open position to 223
On 22 Apr JUBLFOOD was trading at 493.10. The strike last trading price was 8.75, which was 5.25 higher than the previous day. The implied volatity was 20.59, the open interest changed by -158 which decreased total open position to 160
On 21 Apr JUBLFOOD was trading at 471.90. The strike last trading price was 3.55, which was 2.05 higher than the previous day. The implied volatity was 30.85, the open interest changed by 74 which increased total open position to 313
On 20 Apr JUBLFOOD was trading at 456.15. The strike last trading price was 1.4, which was -1 lower than the previous day. The implied volatity was 35.19, the open interest changed by 30 which increased total open position to 242
On 17 Apr JUBLFOOD was trading at 458.95. The strike last trading price was 2.25, which was -0.2999999999999998 lower than the previous day. The implied volatity was 31.55, the open interest changed by 89 which increased total open position to 210
On 16 Apr JUBLFOOD was trading at 459.65. The strike last trading price was 2.55, which was 0.2999999999999998 higher than the previous day. The implied volatity was 31.04, the open interest changed by 7 which increased total open position to 120
On 15 Apr JUBLFOOD was trading at 454.85. The strike last trading price was 2.15, which was 1.0499999999999998 higher than the previous day. The implied volatity was 32.18, the open interest changed by -1 which decreased total open position to 113
On 13 Apr JUBLFOOD was trading at 437.90. The strike last trading price was 1.1, which was -0.5 lower than the previous day. The implied volatity was 33.82, the open interest changed by 0 which decreased total open position to 124
On 10 Apr JUBLFOOD was trading at 445.00. The strike last trading price was 1.5, which was 0.25 higher than the previous day. The implied volatity was 29.19, the open interest changed by -12 which decreased total open position to 124
On 9 Apr JUBLFOOD was trading at 427.85. The strike last trading price was 1.25, which was -0.4 lower than the previous day. The implied volatity was 36.73, the open interest changed by -2 which decreased total open position to 136
On 8 Apr JUBLFOOD was trading at 435.75. The strike last trading price was 1.6, which was 0.2 higher than the previous day. The implied volatity was 33.37, the open interest changed by 47 which increased total open position to 138
On 7 Apr JUBLFOOD was trading at 413.15. The strike last trading price was 1.45, which was -6.15 lower than the previous day. The implied volatity was 43.91, the open interest changed by 36 which increased total open position to 91
On 6 Apr JUBLFOOD was trading at 461.10. The strike last trading price was 7.55, which was 3.65 higher than the previous day. The implied volatity was 34.49, the open interest changed by 0 which decreased total open position to 75
On 2 Apr JUBLFOOD was trading at 446.55. The strike last trading price was 3.95, which was 0.3 higher than the previous day. The implied volatity was 34.29, the open interest changed by 1 which increased total open position to 76
On 1 Apr JUBLFOOD was trading at 443.70. The strike last trading price was 3.6, which was 0.15 higher than the previous day. The implied volatity was 32.45, the open interest changed by 34 which increased total open position to 74
On 30 Mar JUBLFOOD was trading at 434.10. The strike last trading price was 3.8, which was -2.45 lower than the previous day. The implied volatity was 34.64, the open interest changed by 24 which increased total open position to 38
On 27 Mar JUBLFOOD was trading at 454.35. The strike last trading price was 6.35, which was -44.95 lower than the previous day. The implied volatity was 29.06, the open interest changed by 14 which increased total open position to 14
On 25 Mar JUBLFOOD was trading at 462.35. The strike last trading price was 51.3, which was 0 lower than the previous day. The implied volatity was 3.68, the open interest changed by 0 which decreased total open position to 0
On 24 Mar JUBLFOOD was trading at 448.60. The strike last trading price was 51.3, which was 0 lower than the previous day. The implied volatity was 6.28, the open interest changed by 0 which decreased total open position to 0
On 23 Mar JUBLFOOD was trading at 438.05. The strike last trading price was 51.3, which was 0 lower than the previous day. The implied volatity was 8.36, the open interest changed by 0 which decreased total open position to 0
On 20 Mar JUBLFOOD was trading at 451.55. The strike last trading price was 51.3, which was 0 lower than the previous day. The implied volatity was 5.18, the open interest changed by 0 which decreased total open position to 0
On 19 Mar JUBLFOOD was trading at 454.20. The strike last trading price was 51.3, which was 0 lower than the previous day. The implied volatity was 4.76, the open interest changed by 0 which decreased total open position to 0
On 18 Mar JUBLFOOD was trading at 477.95. The strike last trading price was 51.3, which was 0 lower than the previous day. The implied volatity was 0.86, the open interest changed by 0 which decreased total open position to 0
On 17 Mar JUBLFOOD was trading at 465.75. The strike last trading price was 51.3, which was 0 lower than the previous day. The implied volatity was 2.75, the open interest changed by 0 which decreased total open position to 0
On 16 Mar JUBLFOOD was trading at 467.80. The strike last trading price was 51.3, which was 0 lower than the previous day. The implied volatity was 2.4, the open interest changed by 0 which decreased total open position to 0
On 13 Mar JUBLFOOD was trading at 458.15. The strike last trading price was 51.3, which was 0 lower than the previous day. The implied volatity was 3.52, the open interest changed by 0 which decreased total open position to 0
On 12 Mar JUBLFOOD was trading at 461.75. The strike last trading price was 51.3, which was 0 lower than the previous day. The implied volatity was 3.08, the open interest changed by 0 which decreased total open position to 0
On 11 Mar JUBLFOOD was trading at 473.25. The strike last trading price was 51.3, which was 0 lower than the previous day. The implied volatity was 1.27, the open interest changed by 0 which decreased total open position to 0
On 10 Mar JUBLFOOD was trading at 482.35. The strike last trading price was 51.3, 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 9 Mar JUBLFOOD was trading at 488.65. The strike last trading price was 51.3, 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 Mar JUBLFOOD was trading at 492.00. The strike last trading price was 51.3, 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 5 Mar JUBLFOOD was trading at 500.50. The strike last trading price was 51.3, 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 4 Mar JUBLFOOD was trading at 499.50. The strike last trading price was 51.3, 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 2 Mar JUBLFOOD was trading at 505.65. The strike last trading price was 51.3, 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 27 Feb JUBLFOOD was trading at 519.90. The strike last trading price was 51.3, 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
| JUBLFOOD 28-Apr-2026 (4d) 485 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 0
Theta: -0.58
Gamma: 0.02621
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 489.20 | 3.9 | -0.6499999999999999 | 27.01 | 928 | 117 | 295 |
| 23 Apr | 492.85 | 4.35 | -1.9000000000000004 | 33.19 | 649 | 56 | 174 |
| 22 Apr | 493.10 | 7.5 | -10.149999999999999 | 39.11 | 610 | 111 | 122 |
| 21 Apr | 471.90 | 17.65 | -20.550000000000004 | 39.62 | 27 | 3 | 11 |
| 20 Apr | 456.15 | 38.2 | 11.100000000000001 | 47.49 | 2 | 0 | 9 |
| 17 Apr | 458.95 | 27.7 | -3.3000000000000007 | 34.18 | 10 | 1 | 9 |
| 16 Apr | 459.65 | 31 | -11 | 35.18 | 6 | 2 | 8 |
| 15 Apr | 454.85 | 42 | 42 | - | 0 | 0 | 6 |
| 13 Apr | 437.90 | 42 | 42 | - | 0 | 0 | 6 |
| 10 Apr | 445.00 | 42 | 42 | - | 0 | 0 | 6 |
| 9 Apr | 427.85 | 42 | -12.45 | - | 0 | 0 | 0 |
| 8 Apr | 435.75 | 42 | -12.45 | - | 0 | 0 | 6 |
| 7 Apr | 413.15 | 42 | -12.45 | - | 0 | 0 | 6 |
| 6 Apr | 461.10 | 42 | -12.45 | - | 0 | 0 | 6 |
| 2 Apr | 446.55 | 42 | -12.45 | - | 0 | 0 | 6 |
| 1 Apr | 443.70 | 42 | -12.45 | - | 0 | 0 | 6 |
| 30 Mar | 434.10 | 42 | -12.45 | - | 0 | 1 | 0 |
| 27 Mar | 454.35 | 42 | -12.45 | 49.27 | 1 | 0 | 5 |
| 25 Mar | 462.35 | 54.45 | 11.95 | - | 0 | 0 | 5 |
| 24 Mar | 448.60 | 54.45 | 11.95 | 64.52 | 4 | 3 | 4 |
| 23 Mar | 438.05 | 42.5 | 30.65 | - | 0 | 0 | 1 |
| 20 Mar | 451.55 | 42.5 | 30.65 | 44.74 | 1 | 0 | 0 |
| 19 Mar | 454.20 | 11.85 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 477.95 | 11.85 | 0 | 0.03 | 0 | 0 | 0 |
| 17 Mar | 465.75 | 11.85 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 467.80 | 11.85 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 458.15 | 11.85 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 461.75 | 11.85 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 473.25 | 11.85 | 0 | 0.32 | 0 | 0 | 0 |
| 10 Mar | 482.35 | 11.85 | 0 | 0.97 | 0 | 0 | 0 |
| 9 Mar | 488.65 | 11.85 | 0 | 2.08 | 0 | 0 | 0 |
| 6 Mar | 492.00 | 11.85 | 0 | 2.52 | 0 | 0 | 0 |
| 5 Mar | 500.50 | 11.85 | 0 | 3.69 | 0 | 0 | 0 |
| 4 Mar | 499.50 | 11.85 | 0 | 3.45 | 0 | 0 | 0 |
| 2 Mar | 505.65 | 11.85 | 0 | 4.67 | 0 | 0 | 0 |
| 27 Feb | 519.90 | 11.85 | 0 | 5.55 | 0 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 485 expiring on 28APR2026
Delta for 485 PE is -0.38
Historical price for 485 PE is as follows
On 24 Apr JUBLFOOD was trading at 489.20. The strike last trading price was 3.9, which was -0.6499999999999999 lower than the previous day. The implied volatity was 27.01, the open interest changed by 117 which increased total open position to 295
On 23 Apr JUBLFOOD was trading at 492.85. The strike last trading price was 4.35, which was -1.9000000000000004 lower than the previous day. The implied volatity was 33.19, the open interest changed by 56 which increased total open position to 174
On 22 Apr JUBLFOOD was trading at 493.10. The strike last trading price was 7.5, which was -10.149999999999999 lower than the previous day. The implied volatity was 39.11, the open interest changed by 111 which increased total open position to 122
On 21 Apr JUBLFOOD was trading at 471.90. The strike last trading price was 17.65, which was -20.550000000000004 lower than the previous day. The implied volatity was 39.62, the open interest changed by 3 which increased total open position to 11
On 20 Apr JUBLFOOD was trading at 456.15. The strike last trading price was 38.2, which was 11.100000000000001 higher than the previous day. The implied volatity was 47.49, the open interest changed by 0 which decreased total open position to 9
On 17 Apr JUBLFOOD was trading at 458.95. The strike last trading price was 27.7, which was -3.3000000000000007 lower than the previous day. The implied volatity was 34.18, the open interest changed by 1 which increased total open position to 9
On 16 Apr JUBLFOOD was trading at 459.65. The strike last trading price was 31, which was -11 lower than the previous day. The implied volatity was 35.18, the open interest changed by 2 which increased total open position to 8
On 15 Apr JUBLFOOD was trading at 454.85. The strike last trading price was 42, which was 42 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 13 Apr JUBLFOOD was trading at 437.90. The strike last trading price was 42, which was 42 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 10 Apr JUBLFOOD was trading at 445.00. The strike last trading price was 42, which was 42 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 9 Apr JUBLFOOD was trading at 427.85. The strike last trading price was 42, which was -12.45 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 42, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 7 Apr JUBLFOOD was trading at 413.15. The strike last trading price was 42, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 6 Apr JUBLFOOD was trading at 461.10. The strike last trading price was 42, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 2 Apr JUBLFOOD was trading at 446.55. The strike last trading price was 42, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 1 Apr JUBLFOOD was trading at 443.70. The strike last trading price was 42, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 30 Mar JUBLFOOD was trading at 434.10. The strike last trading price was 42, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Mar JUBLFOOD was trading at 454.35. The strike last trading price was 42, which was -12.45 lower than the previous day. The implied volatity was 49.27, the open interest changed by 0 which decreased total open position to 5
On 25 Mar JUBLFOOD was trading at 462.35. The strike last trading price was 54.45, which was 11.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 24 Mar JUBLFOOD was trading at 448.60. The strike last trading price was 54.45, which was 11.95 higher than the previous day. The implied volatity was 64.52, the open interest changed by 3 which increased total open position to 4
On 23 Mar JUBLFOOD was trading at 438.05. The strike last trading price was 42.5, which was 30.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar JUBLFOOD was trading at 451.55. The strike last trading price was 42.5, which was 30.65 higher than the previous day. The implied volatity was 44.74, the open interest changed by 0 which decreased total open position to 0
On 19 Mar JUBLFOOD was trading at 454.20. The strike last trading price was 11.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar JUBLFOOD was trading at 477.95. The strike last trading price was 11.85, which was 0 lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0
On 17 Mar JUBLFOOD was trading at 465.75. The strike last trading price was 11.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar JUBLFOOD was trading at 467.80. The strike last trading price was 11.85, 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 Mar JUBLFOOD was trading at 458.15. The strike last trading price was 11.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar JUBLFOOD was trading at 461.75. The strike last trading price was 11.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar JUBLFOOD was trading at 473.25. The strike last trading price was 11.85, which was 0 lower than the previous day. The implied volatity was 0.32, the open interest changed by 0 which decreased total open position to 0
On 10 Mar JUBLFOOD was trading at 482.35. The strike last trading price was 11.85, which was 0 lower than the previous day. The implied volatity was 0.97, the open interest changed by 0 which decreased total open position to 0
On 9 Mar JUBLFOOD was trading at 488.65. The strike last trading price was 11.85, which was 0 lower than the previous day. The implied volatity was 2.08, the open interest changed by 0 which decreased total open position to 0
On 6 Mar JUBLFOOD was trading at 492.00. The strike last trading price was 11.85, which was 0 lower than the previous day. The implied volatity was 2.52, 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 11.85, which was 0 lower than the previous day. The implied volatity was 3.69, 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 11.85, which was 0 lower than the previous day. The implied volatity was 3.45, 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 11.85, which was 0 lower than the previous day. The implied volatity was 4.67, 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 11.85, which was 0 lower than the previous day. The implied volatity was 5.55, the open interest changed by 0 which decreased total open position to 0
