JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
24 Apr 2026 01:37 PM IST
| JUBLFOOD 28-Apr-2026 (4d) 490 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.5
Vega: 0
Theta: -0.69
Gamma: 0.0274
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 489.25 | 5.65 | -1.2999999999999998 | 27.06 | 760 | 44 | 304 | |||||||||
| 23 Apr | 492.85 | 7.55 | -0.5499999999999998 | 23.64 | 2,165 | -188 | 263 | |||||||||
| 22 Apr | 493.10 | 6.4 | 3.9000000000000004 | 23.03 | 5,262 | -265 | 450 | |||||||||
| 21 Apr | 471.90 | 2.5 | 1.3 | 31.41 | 999 | 226 | 708 | |||||||||
| 20 Apr | 456.15 | 1.1 | -0.7 | 36.01 | 285 | -19 | 482 | |||||||||
| 17 Apr | 458.95 | 1.7 | -0.25 | 32.44 | 501 | -31 | 501 | |||||||||
| 16 Apr | 459.65 | 1.85 | 0.050000000000000044 | 31.26 | 413 | 53 | 532 | |||||||||
| 15 Apr | 454.85 | 1.7 | 0.85 | 33.1 | 753 | 53 | 491 | |||||||||
| 13 Apr | 437.90 | 0.85 | -0.45000000000000007 | 34.75 | 123 | 17 | 439 | |||||||||
| 10 Apr | 445.00 | 1.2 | 0.19999999999999996 | 30.04 | 406 | 142 | 422 | |||||||||
| 9 Apr | 427.85 | 0.95 | -0.4 | 36.74 | 118 | 17 | 279 | |||||||||
| 8 Apr | 435.75 | 1.3 | 0.1 | 33.96 | 215 | 0 | 262 | |||||||||
| 7 Apr | 413.15 | 1.15 | -5.4 | 43.8 | 870 | 156 | 262 | |||||||||
| 6 Apr | 461.10 | 6.35 | 3 | 34.79 | 152 | -19 | 106 | |||||||||
| 2 Apr | 446.55 | 3.3 | 0.15 | 34.61 | 106 | 3 | 125 | |||||||||
| 1 Apr | 443.70 | 3.05 | 0 | 33 | 108 | 45 | 123 | |||||||||
| 30 Mar | 434.10 | 3.25 | -2 | 35.1 | 113 | 54 | 76 | |||||||||
| 27 Mar | 454.35 | 5.4 | -0.75 | 29.5 | 18 | 8 | 23 | |||||||||
| 25 Mar | 462.35 | 6.15 | -0.4 | 25.53 | 23 | 7 | 12 | |||||||||
| 24 Mar | 448.60 | 6.55 | -1.95 | 33.68 | 1 | 0 | 4 | |||||||||
| 23 Mar | 438.05 | 8.5 | 0 | - | 0 | 0 | 4 | |||||||||
| 20 Mar | 451.55 | 8.5 | 0 | 33.51 | 1 | 0 | 3 | |||||||||
| 19 Mar | 454.20 | 8.5 | -1.4 | 32.06 | 1 | 0 | 3 | |||||||||
| 18 Mar | 477.95 | 9.9 | -7.55 | 21.11 | 2 | 1 | 3 | |||||||||
| 17 Mar | 465.75 | 17.45 | -17.1 | - | 0 | 0 | 2 | |||||||||
|
|
||||||||||||||||
| 16 Mar | 467.80 | 17.45 | -17.1 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 458.15 | 17.45 | -17.1 | - | 0 | 0 | 2 | |||||||||
| 12 Mar | 461.75 | 17.45 | -17.1 | - | 0 | 0 | 2 | |||||||||
| 11 Mar | 473.25 | 17.45 | -17.1 | - | 0 | 0 | 2 | |||||||||
| 10 Mar | 482.35 | 17.45 | -17.1 | - | 2 | 0 | 2 | |||||||||
| 9 Mar | 488.65 | 17.45 | -17.1 | 18.14 | 2 | 0 | 0 | |||||||||
| 6 Mar | 492.00 | 34.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 500.50 | 34.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 499.50 | 34.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 505.65 | 34.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 519.90 | 34.55 | 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 | 0 | 0 | |||||||||
| 10 Feb | 554.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 548.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 544.25 | 0 | 0 | - | 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 490 expiring on 28APR2026
Delta for 490 CE is 0.5
Historical price for 490 CE is as follows
On 24 Apr JUBLFOOD was trading at 489.25. The strike last trading price was 5.65, which was -1.2999999999999998 lower than the previous day. The implied volatity was 27.06, the open interest changed by 44 which increased total open position to 304
On 23 Apr JUBLFOOD was trading at 492.85. The strike last trading price was 7.55, which was -0.5499999999999998 lower than the previous day. The implied volatity was 23.64, the open interest changed by -188 which decreased total open position to 263
On 22 Apr JUBLFOOD was trading at 493.10. The strike last trading price was 6.4, which was 3.9000000000000004 higher than the previous day. The implied volatity was 23.03, the open interest changed by -265 which decreased total open position to 450
On 21 Apr JUBLFOOD was trading at 471.90. The strike last trading price was 2.5, which was 1.3 higher than the previous day. The implied volatity was 31.41, the open interest changed by 226 which increased total open position to 708
On 20 Apr JUBLFOOD was trading at 456.15. The strike last trading price was 1.1, which was -0.7 lower than the previous day. The implied volatity was 36.01, the open interest changed by -19 which decreased total open position to 482
On 17 Apr JUBLFOOD was trading at 458.95. The strike last trading price was 1.7, which was -0.25 lower than the previous day. The implied volatity was 32.44, the open interest changed by -31 which decreased total open position to 501
On 16 Apr JUBLFOOD was trading at 459.65. The strike last trading price was 1.85, which was 0.050000000000000044 higher than the previous day. The implied volatity was 31.26, the open interest changed by 53 which increased total open position to 532
On 15 Apr JUBLFOOD was trading at 454.85. The strike last trading price was 1.7, which was 0.85 higher than the previous day. The implied volatity was 33.1, the open interest changed by 53 which increased total open position to 491
On 13 Apr JUBLFOOD was trading at 437.90. The strike last trading price was 0.85, which was -0.45000000000000007 lower than the previous day. The implied volatity was 34.75, the open interest changed by 17 which increased total open position to 439
On 10 Apr JUBLFOOD was trading at 445.00. The strike last trading price was 1.2, which was 0.19999999999999996 higher than the previous day. The implied volatity was 30.04, the open interest changed by 142 which increased total open position to 422
On 9 Apr JUBLFOOD was trading at 427.85. The strike last trading price was 0.95, which was -0.4 lower than the previous day. The implied volatity was 36.74, the open interest changed by 17 which increased total open position to 279
On 8 Apr JUBLFOOD was trading at 435.75. The strike last trading price was 1.3, which was 0.1 higher than the previous day. The implied volatity was 33.96, the open interest changed by 0 which decreased total open position to 262
On 7 Apr JUBLFOOD was trading at 413.15. The strike last trading price was 1.15, which was -5.4 lower than the previous day. The implied volatity was 43.8, the open interest changed by 156 which increased total open position to 262
On 6 Apr JUBLFOOD was trading at 461.10. The strike last trading price was 6.35, which was 3 higher than the previous day. The implied volatity was 34.79, the open interest changed by -19 which decreased total open position to 106
On 2 Apr JUBLFOOD was trading at 446.55. The strike last trading price was 3.3, which was 0.15 higher than the previous day. The implied volatity was 34.61, the open interest changed by 3 which increased total open position to 125
On 1 Apr JUBLFOOD was trading at 443.70. The strike last trading price was 3.05, which was 0 lower than the previous day. The implied volatity was 33, the open interest changed by 45 which increased total open position to 123
On 30 Mar JUBLFOOD was trading at 434.10. The strike last trading price was 3.25, which was -2 lower than the previous day. The implied volatity was 35.1, the open interest changed by 54 which increased total open position to 76
On 27 Mar JUBLFOOD was trading at 454.35. The strike last trading price was 5.4, which was -0.75 lower than the previous day. The implied volatity was 29.5, the open interest changed by 8 which increased total open position to 23
On 25 Mar JUBLFOOD was trading at 462.35. The strike last trading price was 6.15, which was -0.4 lower than the previous day. The implied volatity was 25.53, the open interest changed by 7 which increased total open position to 12
On 24 Mar JUBLFOOD was trading at 448.60. The strike last trading price was 6.55, which was -1.95 lower than the previous day. The implied volatity was 33.68, the open interest changed by 0 which decreased total open position to 4
On 23 Mar JUBLFOOD was trading at 438.05. The strike last trading price was 8.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Mar JUBLFOOD was trading at 451.55. The strike last trading price was 8.5, which was 0 lower than the previous day. The implied volatity was 33.51, the open interest changed by 0 which decreased total open position to 3
On 19 Mar JUBLFOOD was trading at 454.20. The strike last trading price was 8.5, which was -1.4 lower than the previous day. The implied volatity was 32.06, the open interest changed by 0 which decreased total open position to 3
On 18 Mar JUBLFOOD was trading at 477.95. The strike last trading price was 9.9, which was -7.55 lower than the previous day. The implied volatity was 21.11, the open interest changed by 1 which increased total open position to 3
On 17 Mar JUBLFOOD was trading at 465.75. The strike last trading price was 17.45, which was -17.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar JUBLFOOD was trading at 467.80. The strike last trading price was 17.45, which was -17.1 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 17.45, which was -17.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Mar JUBLFOOD was trading at 461.75. The strike last trading price was 17.45, which was -17.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Mar JUBLFOOD was trading at 473.25. The strike last trading price was 17.45, which was -17.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar JUBLFOOD was trading at 482.35. The strike last trading price was 17.45, which was -17.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar JUBLFOOD was trading at 488.65. The strike last trading price was 17.45, which was -17.1 lower than the previous day. The implied volatity was 18.14, 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 34.55, 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 34.55, 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 34.55, 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 34.55, 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 34.55, 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 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 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 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 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) 490 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0
Theta: -0.61
Gamma: 0.02749
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 489.25 | 5.8 | -0.7999999999999998 | 26.94 | 692 | -39 | 386 |
| 23 Apr | 492.85 | 6.2 | -2.6499999999999995 | 33.65 | 1,545 | -5 | 422 |
| 22 Apr | 493.10 | 10.55 | -11 | 42.74 | 808 | 404 | 427 |
| 21 Apr | 471.90 | 21.5 | -8.8 | 42.03 | 31 | -2 | 25 |
| 20 Apr | 456.15 | 30.3 | 30.3 | - | 0 | 0 | 27 |
| 17 Apr | 458.95 | 30.3 | -2.099999999999998 | 34.19 | 30 | 0 | 25 |
| 16 Apr | 459.65 | 32.95 | -5.399999999999999 | 36 | 8 | -1 | 20 |
| 15 Apr | 454.85 | 38.35 | -41.9 | 44.22 | 7 | 1 | 21 |
| 13 Apr | 437.90 | 80.25 | 80.25 | - | 0 | 0 | 20 |
| 10 Apr | 445.00 | 80.25 | 80.25 | - | 0 | 0 | 20 |
| 9 Apr | 427.85 | 80.25 | 36.95 | - | 0 | 0 | 0 |
| 8 Apr | 435.75 | 80.25 | 36.95 | - | 0 | 0 | 20 |
| 7 Apr | 413.15 | 80.25 | 36.95 | 67.68 | 9 | -2 | 20 |
| 6 Apr | 461.10 | 43.3 | -17.7 | 61.22 | 6 | 0 | 21 |
| 2 Apr | 446.55 | 61 | 20 | - | 0 | 0 | 21 |
| 1 Apr | 443.70 | 61 | 20 | - | 0 | 0 | 21 |
| 30 Mar | 434.10 | 61 | 20 | 58.28 | 8 | 0 | 13 |
| 27 Mar | 454.35 | 41 | -18.4 | - | 0 | 0 | 13 |
| 25 Mar | 462.35 | 41 | -18.4 | 49.19 | 11 | 9 | 12 |
| 24 Mar | 448.60 | 59.4 | 26.1 | 67.51 | 2 | 0 | 1 |
| 23 Mar | 438.05 | 33.3 | 4.55 | - | 0 | 0 | 1 |
| 20 Mar | 451.55 | 33.3 | 4.55 | - | 0 | 0 | 1 |
| 19 Mar | 454.20 | 33.3 | 4.55 | - | 0 | 0 | 1 |
| 18 Mar | 477.95 | 33.3 | 4.55 | 45.8 | 1 | 0 | 0 |
| 17 Mar | 465.75 | 28.75 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 467.80 | 28.75 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 458.15 | 28.75 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 461.75 | 28.75 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 473.25 | 28.75 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 482.35 | 28.75 | 0 | 0.01 | 0 | 0 | 0 |
| 9 Mar | 488.65 | 28.75 | 0 | 1.38 | 0 | 0 | 0 |
| 6 Mar | 492.00 | 28.75 | 0 | 1.71 | 0 | 0 | 0 |
| 5 Mar | 500.50 | 28.75 | 0 | 2.86 | 0 | 0 | 0 |
| 4 Mar | 499.50 | 28.75 | 0 | 2.74 | 0 | 0 | 0 |
| 2 Mar | 505.65 | 28.75 | 0 | 3.93 | 0 | 0 | 0 |
| 27 Feb | 519.90 | 28.75 | 0 | 4.9 | 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 | 28.75 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 554.45 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 548.35 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 544.25 | 28.75 | 0 | 6.85 | 0 | 0 | 0 |
| 5 Feb | 545.10 | 0 | 0 | 4.34 | 0 | 0 | 0 |
| 4 Feb | 516.60 | 0 | 0 | 4.37 | 0 | 0 | 0 |
| 3 Feb | 506.50 | 0 | 0 | 3.19 | 0 | 0 | 0 |
| 2 Feb | 496.45 | 0 | 0 | 2.22 | 0 | 0 | 0 |
| 1 Feb | 492.30 | 0 | 0 | 2.43 | 0 | 0 | 0 |
| 30 Jan | 497.05 | 0 | 0 | 2.31 | 0 | 0 | 0 |
| 29 Jan | 488.40 | 0 | 0 | 1.19 | 0 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 490 expiring on 28APR2026
Delta for 490 PE is -0.49
Historical price for 490 PE is as follows
On 24 Apr JUBLFOOD was trading at 489.25. The strike last trading price was 5.8, which was -0.7999999999999998 lower than the previous day. The implied volatity was 26.94, the open interest changed by -39 which decreased total open position to 386
On 23 Apr JUBLFOOD was trading at 492.85. The strike last trading price was 6.2, which was -2.6499999999999995 lower than the previous day. The implied volatity was 33.65, the open interest changed by -5 which decreased total open position to 422
On 22 Apr JUBLFOOD was trading at 493.10. The strike last trading price was 10.55, which was -11 lower than the previous day. The implied volatity was 42.74, the open interest changed by 404 which increased total open position to 427
On 21 Apr JUBLFOOD was trading at 471.90. The strike last trading price was 21.5, which was -8.8 lower than the previous day. The implied volatity was 42.03, the open interest changed by -2 which decreased total open position to 25
On 20 Apr JUBLFOOD was trading at 456.15. The strike last trading price was 30.3, which was 30.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 17 Apr JUBLFOOD was trading at 458.95. The strike last trading price was 30.3, which was -2.099999999999998 lower than the previous day. The implied volatity was 34.19, the open interest changed by 0 which decreased total open position to 25
On 16 Apr JUBLFOOD was trading at 459.65. The strike last trading price was 32.95, which was -5.399999999999999 lower than the previous day. The implied volatity was 36, the open interest changed by -1 which decreased total open position to 20
On 15 Apr JUBLFOOD was trading at 454.85. The strike last trading price was 38.35, which was -41.9 lower than the previous day. The implied volatity was 44.22, the open interest changed by 1 which increased total open position to 21
On 13 Apr JUBLFOOD was trading at 437.90. The strike last trading price was 80.25, which was 80.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 10 Apr JUBLFOOD was trading at 445.00. The strike last trading price was 80.25, which was 80.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 9 Apr JUBLFOOD was trading at 427.85. The strike last trading price was 80.25, which was 36.95 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 80.25, which was 36.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 7 Apr JUBLFOOD was trading at 413.15. The strike last trading price was 80.25, which was 36.95 higher than the previous day. The implied volatity was 67.68, the open interest changed by -2 which decreased total open position to 20
On 6 Apr JUBLFOOD was trading at 461.10. The strike last trading price was 43.3, which was -17.7 lower than the previous day. The implied volatity was 61.22, the open interest changed by 0 which decreased total open position to 21
On 2 Apr JUBLFOOD was trading at 446.55. The strike last trading price was 61, which was 20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 1 Apr JUBLFOOD was trading at 443.70. The strike last trading price was 61, which was 20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 30 Mar JUBLFOOD was trading at 434.10. The strike last trading price was 61, which was 20 higher than the previous day. The implied volatity was 58.28, the open interest changed by 0 which decreased total open position to 13
On 27 Mar JUBLFOOD was trading at 454.35. The strike last trading price was 41, which was -18.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 25 Mar JUBLFOOD was trading at 462.35. The strike last trading price was 41, which was -18.4 lower than the previous day. The implied volatity was 49.19, the open interest changed by 9 which increased total open position to 12
On 24 Mar JUBLFOOD was trading at 448.60. The strike last trading price was 59.4, which was 26.1 higher than the previous day. The implied volatity was 67.51, the open interest changed by 0 which decreased total open position to 1
On 23 Mar JUBLFOOD was trading at 438.05. The strike last trading price was 33.3, which was 4.55 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 33.3, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar JUBLFOOD was trading at 454.20. The strike last trading price was 33.3, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar JUBLFOOD was trading at 477.95. The strike last trading price was 33.3, which was 4.55 higher than the previous day. The implied volatity was 45.8, 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 28.75, 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 28.75, 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 28.75, 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 28.75, 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 28.75, 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 Mar JUBLFOOD was trading at 482.35. The strike last trading price was 28.75, which was 0 lower than the previous day. The implied volatity was 0.01, 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 28.75, which was 0 lower than the previous day. The implied volatity was 1.38, 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 28.75, which was 0 lower than the previous day. The implied volatity was 1.71, 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 28.75, which was 0 lower than the previous day. The implied volatity was 2.86, 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 28.75, which was 0 lower than the previous day. The implied volatity was 2.74, 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 28.75, which was 0 lower than the previous day. The implied volatity was 3.93, 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 28.75, which was 0 lower than the previous day. The implied volatity was 4.9, 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 28.75, 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 -, 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 28.75, which was 0 lower than the previous day. The implied volatity was 6.85, 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 4.34, 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 4.37, 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 3.19, 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 2.22, 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 0, which was 0 lower than the previous day. The implied volatity was 2.43, 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 2.31, 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 1.19, the open interest changed by 0 which decreased total open position to 0
