JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
20 Mar 2026 04:11 PM IST
| JUBLFOOD 30-MAR-2026 485 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.13
Theta: -0.2
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Mar | 451.55 | 0.95 | -0.6 | 29.27 | 146 | 24 | 105 | |||||||||
| 19 Mar | 454.20 | 1.6 | -3.65 | 30.75 | 103 | -21 | 78 | |||||||||
| 18 Mar | 477.95 | 5.05 | 1.2 | 24.22 | 277 | 7 | 100 | |||||||||
| 17 Mar | 465.75 | 3.5 | -1.45 | 28.35 | 131 | -23 | 94 | |||||||||
| 16 Mar | 467.80 | 4.7 | 0.35 | 30.18 | 90 | -19 | 117 | |||||||||
| 13 Mar | 458.15 | 4.35 | -1.5 | 32.59 | 158 | 7 | 134 | |||||||||
| 12 Mar | 461.75 | 5.45 | -4.4 | 31.98 | 245 | -4 | 127 | |||||||||
| 11 Mar | 473.25 | 9.45 | -4.65 | 32.55 | 278 | 63 | 129 | |||||||||
| 10 Mar | 482.35 | 14.45 | -3.35 | 30.4 | 299 | 56 | 67 | |||||||||
| 9 Mar | 488.65 | 18.55 | -4.6 | 28.98 | 48 | 1 | 10 | |||||||||
| 6 Mar | 492.00 | 23.15 | -2.65 | - | 0 | -1 | 0 | |||||||||
| 5 Mar | 500.50 | 23.15 | -2.65 | 20.21 | 1 | 0 | 10 | |||||||||
| 4 Mar | 499.50 | 25.8 | -0.65 | 28.46 | 3 | 0 | 9 | |||||||||
| 2 Mar | 505.65 | 26.35 | -10.6 | 16.77 | 36 | 5 | 7 | |||||||||
| 27 Feb | 519.90 | 36.95 | -2.25 | - | 0 | 0 | 2 | |||||||||
| 26 Feb | 516.15 | 36.95 | -2.25 | - | 0 | 0 | 2 | |||||||||
| 25 Feb | 517.95 | 36.95 | -2.25 | 15.49 | 5 | 0 | 2 | |||||||||
| 24 Feb | 518.90 | 39.2 | 8.8 | 14.51 | 3 | 2 | 2 | |||||||||
| 23 Feb | 536.10 | 30.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 532.40 | 30.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 524.75 | 30.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 524.05 | 30.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 530.95 | 30.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 534.55 | 30.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 533.10 | 30.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 540.75 | 30.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 547.00 | 30.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 554.45 | 30.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 548.35 | 30.4 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 6 Feb | 544.25 | 30.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 545.10 | 30.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 516.60 | 30.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 506.50 | 30.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 496.45 | 30.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 492.30 | 30.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 497.05 | 30.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 488.40 | 30.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 493.65 | 30.4 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Jubilant Foodworks Ltd - strike price 485 expiring on 30MAR2026
Delta for 485 CE is 0.09
Historical price for 485 CE is as follows
On 20 Mar JUBLFOOD was trading at 451.55. The strike last trading price was 0.95, which was -0.6 lower than the previous day. The implied volatity was 29.27, the open interest changed by 24 which increased total open position to 105
On 19 Mar JUBLFOOD was trading at 454.20. The strike last trading price was 1.6, which was -3.65 lower than the previous day. The implied volatity was 30.75, the open interest changed by -21 which decreased total open position to 78
On 18 Mar JUBLFOOD was trading at 477.95. The strike last trading price was 5.05, which was 1.2 higher than the previous day. The implied volatity was 24.22, the open interest changed by 7 which increased total open position to 100
On 17 Mar JUBLFOOD was trading at 465.75. The strike last trading price was 3.5, which was -1.45 lower than the previous day. The implied volatity was 28.35, the open interest changed by -23 which decreased total open position to 94
On 16 Mar JUBLFOOD was trading at 467.80. The strike last trading price was 4.7, which was 0.35 higher than the previous day. The implied volatity was 30.18, the open interest changed by -19 which decreased total open position to 117
On 13 Mar JUBLFOOD was trading at 458.15. The strike last trading price was 4.35, which was -1.5 lower than the previous day. The implied volatity was 32.59, the open interest changed by 7 which increased total open position to 134
On 12 Mar JUBLFOOD was trading at 461.75. The strike last trading price was 5.45, which was -4.4 lower than the previous day. The implied volatity was 31.98, the open interest changed by -4 which decreased total open position to 127
On 11 Mar JUBLFOOD was trading at 473.25. The strike last trading price was 9.45, which was -4.65 lower than the previous day. The implied volatity was 32.55, the open interest changed by 63 which increased total open position to 129
On 10 Mar JUBLFOOD was trading at 482.35. The strike last trading price was 14.45, which was -3.35 lower than the previous day. The implied volatity was 30.4, the open interest changed by 56 which increased total open position to 67
On 9 Mar JUBLFOOD was trading at 488.65. The strike last trading price was 18.55, which was -4.6 lower than the previous day. The implied volatity was 28.98, the open interest changed by 1 which increased total open position to 10
On 6 Mar JUBLFOOD was trading at 492.00. The strike last trading price was 23.15, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 5 Mar JUBLFOOD was trading at 500.50. The strike last trading price was 23.15, which was -2.65 lower than the previous day. The implied volatity was 20.21, the open interest changed by 0 which decreased total open position to 10
On 4 Mar JUBLFOOD was trading at 499.50. The strike last trading price was 25.8, which was -0.65 lower than the previous day. The implied volatity was 28.46, 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 26.35, which was -10.6 lower than the previous day. The implied volatity was 16.77, the open interest changed by 5 which increased total open position to 7
On 27 Feb JUBLFOOD was trading at 519.90. The strike last trading price was 36.95, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Feb JUBLFOOD was trading at 516.15. The strike last trading price was 36.95, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Feb JUBLFOOD was trading at 517.95. The strike last trading price was 36.95, which was -2.25 lower than the previous day. The implied volatity was 15.49, the open interest changed by 0 which decreased total open position to 2
On 24 Feb JUBLFOOD was trading at 518.90. The strike last trading price was 39.2, which was 8.8 higher than the previous day. The implied volatity was 14.51, the open interest changed by 2 which increased total open position to 2
On 23 Feb JUBLFOOD was trading at 536.10. The strike last trading price was 30.4, 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 Feb JUBLFOOD was trading at 532.40. The strike last trading price was 30.4, 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 Feb JUBLFOOD was trading at 524.75. The strike last trading price was 30.4, 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 18 Feb JUBLFOOD was trading at 524.05. The strike last trading price was 30.4, 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 17 Feb JUBLFOOD was trading at 530.95. The strike last trading price was 30.4, 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 Feb JUBLFOOD was trading at 534.55. The strike last trading price was 30.4, 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 Feb JUBLFOOD was trading at 533.10. The strike last trading price was 30.4, 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 Feb JUBLFOOD was trading at 540.75. The strike last trading price was 30.4, 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 11 Feb JUBLFOOD was trading at 547.00. The strike last trading price was 30.4, 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 10 Feb JUBLFOOD was trading at 554.45. The strike last trading price was 30.4, 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 Feb JUBLFOOD was trading at 548.35. The strike last trading price was 30.4, 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 Feb JUBLFOOD was trading at 544.25. The strike last trading price was 30.4, 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 Feb JUBLFOOD was trading at 545.10. The strike last trading price was 30.4, 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 4 Feb JUBLFOOD was trading at 516.60. The strike last trading price was 30.4, 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 3 Feb JUBLFOOD was trading at 506.50. The strike last trading price was 30.4, 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 Feb JUBLFOOD was trading at 496.45. The strike last trading price was 30.4, 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 1 Feb JUBLFOOD was trading at 492.30. The strike last trading price was 30.4, 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 30 Jan JUBLFOOD was trading at 497.05. The strike last trading price was 30.4, 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 29 Jan JUBLFOOD was trading at 488.40. The strike last trading price was 30.4, 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 30.4, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| JUBLFOOD 30MAR2026 485 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.81
Vega: 0.2
Theta: -0.32
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Mar | 451.55 | 33.6 | 2.6 | 42.75 | 41 | -9 | 40 |
| 19 Mar | 454.20 | 29.85 | 16.15 | 29.6 | 86 | -1 | 49 |
| 18 Mar | 477.95 | 14.65 | -7.1 | 29.54 | 25 | 0 | 50 |
| 17 Mar | 465.75 | 22.7 | -0.3 | 31.62 | 84 | -12 | 50 |
| 16 Mar | 467.80 | 23 | -9.15 | 34.47 | 16 | -5 | 62 |
| 13 Mar | 458.15 | 32.15 | 3.4 | 41.97 | 73 | -24 | 68 |
| 12 Mar | 461.75 | 29.1 | 7.85 | 39.77 | 103 | -25 | 96 |
| 11 Mar | 473.25 | 22.05 | 6.9 | 37.27 | 513 | 27 | 125 |
| 10 Mar | 482.35 | 14.4 | 1.2 | 33.51 | 362 | 11 | 101 |
| 9 Mar | 488.65 | 12.2 | 0.35 | 35.14 | 92 | 54 | 91 |
| 6 Mar | 492.00 | 11.2 | 3.2 | 32.61 | 37 | 2 | 38 |
| 5 Mar | 500.50 | 8 | -2.55 | 31.17 | 24 | -6 | 36 |
| 4 Mar | 499.50 | 10.7 | 2 | 35.3 | 16 | -1 | 42 |
| 2 Mar | 505.65 | 8.15 | 0.95 | 33.85 | 40 | 9 | 43 |
| 27 Feb | 519.90 | 5.95 | -1.3 | 32.77 | 41 | 15 | 32 |
| 26 Feb | 516.15 | 7.25 | 0.9 | 34.66 | 5 | 0 | 18 |
| 25 Feb | 517.95 | 6.25 | 0.6 | 32.11 | 28 | 8 | 17 |
| 24 Feb | 518.90 | 5.65 | 0.6 | 32.25 | 10 | 6 | 8 |
| 23 Feb | 536.10 | 5 | -0.85 | 36.08 | 2 | 1 | 2 |
| 20 Feb | 532.40 | 5.85 | -16.2 | - | 0 | 0 | 1 |
| 19 Feb | 524.75 | 5.85 | -16.2 | 32.16 | 1 | 0 | 0 |
| 18 Feb | 524.05 | 22.05 | 0 | 7.59 | 0 | 0 | 0 |
| 17 Feb | 530.95 | 22.05 | 0 | 8.45 | 0 | 0 | 0 |
| 16 Feb | 534.55 | 22.05 | 0 | 9.1 | 0 | 0 | 0 |
| 13 Feb | 533.10 | 22.05 | 0 | 8.59 | 0 | 0 | 0 |
| 12 Feb | 540.75 | 22.05 | 0 | 9.49 | 0 | 0 | 0 |
| 11 Feb | 547.00 | 22.05 | 0 | 9.99 | 0 | 0 | 0 |
| 10 Feb | 554.45 | 22.05 | 0 | 10.85 | 0 | 0 | 0 |
| 9 Feb | 548.35 | 22.05 | 0 | 10.25 | 0 | 0 | 0 |
| 6 Feb | 544.25 | 22.05 | 0 | 9.54 | 0 | 0 | 0 |
| 5 Feb | 545.10 | 22.05 | 0 | 9.51 | 0 | 0 | 0 |
| 4 Feb | 516.60 | 22.05 | 0 | 6.2 | 0 | 0 | 0 |
| 3 Feb | 506.50 | 22.05 | 0 | 4.43 | 0 | 0 | 0 |
| 2 Feb | 496.45 | 22.05 | 0 | 2.83 | 0 | 0 | 0 |
| 1 Feb | 492.30 | 22.05 | 0 | 2.64 | 0 | 0 | 0 |
| 30 Jan | 497.05 | 22.05 | 0 | 3.37 | 0 | 0 | 0 |
| 29 Jan | 488.40 | 22.05 | 0 | 1.76 | 0 | 0 | 0 |
| 28 Jan | 493.65 | 22.05 | 0 | 2.82 | 0 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 485 expiring on 30MAR2026
Delta for 485 PE is -0.81
Historical price for 485 PE is as follows
On 20 Mar JUBLFOOD was trading at 451.55. The strike last trading price was 33.6, which was 2.6 higher than the previous day. The implied volatity was 42.75, the open interest changed by -9 which decreased total open position to 40
On 19 Mar JUBLFOOD was trading at 454.20. The strike last trading price was 29.85, which was 16.15 higher than the previous day. The implied volatity was 29.6, the open interest changed by -1 which decreased total open position to 49
On 18 Mar JUBLFOOD was trading at 477.95. The strike last trading price was 14.65, which was -7.1 lower than the previous day. The implied volatity was 29.54, the open interest changed by 0 which decreased total open position to 50
On 17 Mar JUBLFOOD was trading at 465.75. The strike last trading price was 22.7, which was -0.3 lower than the previous day. The implied volatity was 31.62, the open interest changed by -12 which decreased total open position to 50
On 16 Mar JUBLFOOD was trading at 467.80. The strike last trading price was 23, which was -9.15 lower than the previous day. The implied volatity was 34.47, the open interest changed by -5 which decreased total open position to 62
On 13 Mar JUBLFOOD was trading at 458.15. The strike last trading price was 32.15, which was 3.4 higher than the previous day. The implied volatity was 41.97, the open interest changed by -24 which decreased total open position to 68
On 12 Mar JUBLFOOD was trading at 461.75. The strike last trading price was 29.1, which was 7.85 higher than the previous day. The implied volatity was 39.77, the open interest changed by -25 which decreased total open position to 96
On 11 Mar JUBLFOOD was trading at 473.25. The strike last trading price was 22.05, which was 6.9 higher than the previous day. The implied volatity was 37.27, the open interest changed by 27 which increased total open position to 125
On 10 Mar JUBLFOOD was trading at 482.35. The strike last trading price was 14.4, which was 1.2 higher than the previous day. The implied volatity was 33.51, the open interest changed by 11 which increased total open position to 101
On 9 Mar JUBLFOOD was trading at 488.65. The strike last trading price was 12.2, which was 0.35 higher than the previous day. The implied volatity was 35.14, the open interest changed by 54 which increased total open position to 91
On 6 Mar JUBLFOOD was trading at 492.00. The strike last trading price was 11.2, which was 3.2 higher than the previous day. The implied volatity was 32.61, the open interest changed by 2 which increased total open position to 38
On 5 Mar JUBLFOOD was trading at 500.50. The strike last trading price was 8, which was -2.55 lower than the previous day. The implied volatity was 31.17, the open interest changed by -6 which decreased total open position to 36
On 4 Mar JUBLFOOD was trading at 499.50. The strike last trading price was 10.7, which was 2 higher than the previous day. The implied volatity was 35.3, the open interest changed by -1 which decreased total open position to 42
On 2 Mar JUBLFOOD was trading at 505.65. The strike last trading price was 8.15, which was 0.95 higher than the previous day. The implied volatity was 33.85, the open interest changed by 9 which increased total open position to 43
On 27 Feb JUBLFOOD was trading at 519.90. The strike last trading price was 5.95, which was -1.3 lower than the previous day. The implied volatity was 32.77, the open interest changed by 15 which increased total open position to 32
On 26 Feb JUBLFOOD was trading at 516.15. The strike last trading price was 7.25, which was 0.9 higher than the previous day. The implied volatity was 34.66, the open interest changed by 0 which decreased total open position to 18
On 25 Feb JUBLFOOD was trading at 517.95. The strike last trading price was 6.25, which was 0.6 higher than the previous day. The implied volatity was 32.11, the open interest changed by 8 which increased total open position to 17
On 24 Feb JUBLFOOD was trading at 518.90. The strike last trading price was 5.65, which was 0.6 higher than the previous day. The implied volatity was 32.25, the open interest changed by 6 which increased total open position to 8
On 23 Feb JUBLFOOD was trading at 536.10. The strike last trading price was 5, which was -0.85 lower than the previous day. The implied volatity was 36.08, the open interest changed by 1 which increased total open position to 2
On 20 Feb JUBLFOOD was trading at 532.40. The strike last trading price was 5.85, which was -16.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Feb JUBLFOOD was trading at 524.75. The strike last trading price was 5.85, which was -16.2 lower than the previous day. The implied volatity was 32.16, 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 22.05, which was 0 lower than the previous day. The implied volatity was 7.59, 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 22.05, which was 0 lower than the previous day. The implied volatity was 8.45, 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 22.05, which was 0 lower than the previous day. The implied volatity was 9.1, 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 22.05, which was 0 lower than the previous day. The implied volatity was 8.59, 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 22.05, which was 0 lower than the previous day. The implied volatity was 9.49, 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 22.05, which was 0 lower than the previous day. The implied volatity was 9.99, 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 22.05, which was 0 lower than the previous day. The implied volatity was 10.85, 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 22.05, which was 0 lower than the previous day. The implied volatity was 10.25, 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 22.05, which was 0 lower than the previous day. The implied volatity was 9.54, 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 22.05, which was 0 lower than the previous day. The implied volatity was 9.51, 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 22.05, which was 0 lower than the previous day. The implied volatity was 6.2, 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 22.05, which was 0 lower than the previous day. The implied volatity was 4.43, 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 22.05, which was 0 lower than the previous day. The implied volatity was 2.83, 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 22.05, which was 0 lower than the previous day. The implied volatity was 2.64, 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 22.05, which was 0 lower than the previous day. The implied volatity was 3.37, 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 22.05, which was 0 lower than the previous day. The implied volatity was 1.76, 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 22.05, which was 0 lower than the previous day. The implied volatity was 2.82, the open interest changed by 0 which decreased total open position to 0
