JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
19 Mar 2026 04:11 PM IST
| JUBLFOOD 30-MAR-2026 490 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.1
Vega: 0.14
Theta: -0.21
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 Mar | 454.20 | 1.15 | -2.6 | 31.26 | 1,143 | -124 | 284 | |||||||||
| 18 Mar | 477.95 | 3.6 | 0.75 | 22.1 | 702 | 70 | 384 | |||||||||
| 17 Mar | 465.75 | 2.55 | -1.45 | 28.55 | 444 | 31 | 326 | |||||||||
| 16 Mar | 467.80 | 3.65 | 0.25 | 30.63 | 399 | 46 | 294 | |||||||||
| 13 Mar | 458.15 | 3.4 | -1.15 | 31.53 | 308 | -31 | 245 | |||||||||
| 12 Mar | 461.75 | 4.4 | -3.6 | 32.32 | 711 | 49 | 279 | |||||||||
| 11 Mar | 473.25 | 7.8 | -4 | 32.69 | 533 | 56 | 230 | |||||||||
| 10 Mar | 482.35 | 12.1 | -3.1 | 30.73 | 871 | 63 | 174 | |||||||||
| 9 Mar | 488.65 | 15.9 | -0.5 | 29.31 | 245 | 60 | 105 | |||||||||
| 6 Mar | 492.00 | 16.85 | -4 | 26.74 | 98 | 21 | 45 | |||||||||
| 5 Mar | 500.50 | 21.6 | -1.4 | 24.89 | 64 | 4 | 24 | |||||||||
| 4 Mar | 499.50 | 22.6 | -0.75 | 25.6 | 40 | 2 | 19 | |||||||||
| 2 Mar | 505.65 | 23.9 | -5.8 | 17.03 | 53 | 10 | 16 | |||||||||
| 27 Feb | 519.90 | 29.7 | -3.35 | - | 11 | 0 | 6 | |||||||||
| 26 Feb | 516.15 | 29.7 | -3.35 | 13.12 | 11 | 3 | 6 | |||||||||
| 25 Feb | 517.95 | 33.1 | -1.65 | 18.11 | 8 | 2 | 4 | |||||||||
| 24 Feb | 518.90 | 34.75 | -49.75 | 17.13 | 2 | 0 | 0 | |||||||||
| 23 Feb | 536.10 | 84.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 532.40 | 84.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 524.75 | 84.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 524.05 | 84.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 530.95 | 84.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 534.55 | 84.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 533.10 | 84.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 540.75 | 84.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 547.00 | 84.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 554.45 | 84.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 548.35 | 84.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 544.25 | 84.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 545.10 | 84.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 516.60 | 84.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 506.50 | 84.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 496.45 | 84.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 492.30 | 84.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 497.05 | 84.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 488.40 | 84.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 493.65 | 84.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 488.30 | 84.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 492.60 | 84.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 501.00 | 84.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 507.50 | 84.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 506.80 | 84.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 517.30 | 84.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 527.80 | 84.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 529.30 | 84.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 528.00 | 84.5 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 12 Jan | 523.60 | 84.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 521.75 | 84.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 525.95 | 84.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 537.40 | 84.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 546.50 | 84.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 539.05 | 84.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 552.95 | 84.5 | 0 | - | 0 | 0 | 0 | |||||||||
For Jubilant Foodworks Ltd - strike price 490 expiring on 30MAR2026
Delta for 490 CE is 0.1
Historical price for 490 CE is as follows
On 19 Mar JUBLFOOD was trading at 454.20. The strike last trading price was 1.15, which was -2.6 lower than the previous day. The implied volatity was 31.26, the open interest changed by -124 which decreased total open position to 284
On 18 Mar JUBLFOOD was trading at 477.95. The strike last trading price was 3.6, which was 0.75 higher than the previous day. The implied volatity was 22.1, the open interest changed by 70 which increased total open position to 384
On 17 Mar JUBLFOOD was trading at 465.75. The strike last trading price was 2.55, which was -1.45 lower than the previous day. The implied volatity was 28.55, the open interest changed by 31 which increased total open position to 326
On 16 Mar JUBLFOOD was trading at 467.80. The strike last trading price was 3.65, which was 0.25 higher than the previous day. The implied volatity was 30.63, the open interest changed by 46 which increased total open position to 294
On 13 Mar JUBLFOOD was trading at 458.15. The strike last trading price was 3.4, which was -1.15 lower than the previous day. The implied volatity was 31.53, the open interest changed by -31 which decreased total open position to 245
On 12 Mar JUBLFOOD was trading at 461.75. The strike last trading price was 4.4, which was -3.6 lower than the previous day. The implied volatity was 32.32, the open interest changed by 49 which increased total open position to 279
On 11 Mar JUBLFOOD was trading at 473.25. The strike last trading price was 7.8, which was -4 lower than the previous day. The implied volatity was 32.69, the open interest changed by 56 which increased total open position to 230
On 10 Mar JUBLFOOD was trading at 482.35. The strike last trading price was 12.1, which was -3.1 lower than the previous day. The implied volatity was 30.73, the open interest changed by 63 which increased total open position to 174
On 9 Mar JUBLFOOD was trading at 488.65. The strike last trading price was 15.9, which was -0.5 lower than the previous day. The implied volatity was 29.31, the open interest changed by 60 which increased total open position to 105
On 6 Mar JUBLFOOD was trading at 492.00. The strike last trading price was 16.85, which was -4 lower than the previous day. The implied volatity was 26.74, the open interest changed by 21 which increased total open position to 45
On 5 Mar JUBLFOOD was trading at 500.50. The strike last trading price was 21.6, which was -1.4 lower than the previous day. The implied volatity was 24.89, the open interest changed by 4 which increased total open position to 24
On 4 Mar JUBLFOOD was trading at 499.50. The strike last trading price was 22.6, which was -0.75 lower than the previous day. The implied volatity was 25.6, the open interest changed by 2 which increased total open position to 19
On 2 Mar JUBLFOOD was trading at 505.65. The strike last trading price was 23.9, which was -5.8 lower than the previous day. The implied volatity was 17.03, the open interest changed by 10 which increased total open position to 16
On 27 Feb JUBLFOOD was trading at 519.90. The strike last trading price was 29.7, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 26 Feb JUBLFOOD was trading at 516.15. The strike last trading price was 29.7, which was -3.35 lower than the previous day. The implied volatity was 13.12, the open interest changed by 3 which increased total open position to 6
On 25 Feb JUBLFOOD was trading at 517.95. The strike last trading price was 33.1, which was -1.65 lower than the previous day. The implied volatity was 18.11, the open interest changed by 2 which increased total open position to 4
On 24 Feb JUBLFOOD was trading at 518.90. The strike last trading price was 34.75, which was -49.75 lower than the previous day. The implied volatity was 17.13, 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 84.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb JUBLFOOD was trading at 532.40. The strike last trading price was 84.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb JUBLFOOD was trading at 524.75. The strike last trading price was 84.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb JUBLFOOD was trading at 524.05. The strike last trading price was 84.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb JUBLFOOD was trading at 530.95. The strike last trading price was 84.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb JUBLFOOD was trading at 534.55. The strike last trading price was 84.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb JUBLFOOD was trading at 533.10. The strike last trading price was 84.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb JUBLFOOD was trading at 540.75. The strike last trading price was 84.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb JUBLFOOD was trading at 547.00. The strike last trading price was 84.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb JUBLFOOD was trading at 554.45. The strike last trading price was 84.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb JUBLFOOD was trading at 548.35. The strike last trading price was 84.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb JUBLFOOD was trading at 544.25. The strike last trading price was 84.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb JUBLFOOD was trading at 545.10. The strike last trading price was 84.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb JUBLFOOD was trading at 516.60. The strike last trading price was 84.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb JUBLFOOD was trading at 506.50. The strike last trading price was 84.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb JUBLFOOD was trading at 496.45. The strike last trading price was 84.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb JUBLFOOD was trading at 492.30. The strike last trading price was 84.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan JUBLFOOD was trading at 497.05. The strike last trading price was 84.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan JUBLFOOD was trading at 488.40. The strike last trading price was 84.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan JUBLFOOD was trading at 493.65. The strike last trading price was 84.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jan JUBLFOOD was trading at 488.30. The strike last trading price was 84.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan JUBLFOOD was trading at 492.60. The strike last trading price was 84.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jan JUBLFOOD was trading at 501.00. The strike last trading price was 84.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jan JUBLFOOD was trading at 507.50. The strike last trading price was 84.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jan JUBLFOOD was trading at 506.80. The strike last trading price was 84.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jan JUBLFOOD was trading at 517.30. The strike last trading price was 84.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan JUBLFOOD was trading at 527.80. The strike last trading price was 84.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan JUBLFOOD was trading at 529.30. The strike last trading price was 84.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan JUBLFOOD was trading at 528.00. The strike last trading price was 84.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan JUBLFOOD was trading at 523.60. The strike last trading price was 84.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan JUBLFOOD was trading at 521.75. The strike last trading price was 84.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan JUBLFOOD was trading at 525.95. The strike last trading price was 84.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan JUBLFOOD was trading at 537.40. The strike last trading price was 84.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan JUBLFOOD was trading at 546.50. The strike last trading price was 84.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jan JUBLFOOD was trading at 539.05. The strike last trading price was 84.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan JUBLFOOD was trading at 552.95. The strike last trading price was 84.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| JUBLFOOD 30MAR2026 490 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.9
Vega: 0.13
Theta: -0.07
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 Mar | 454.20 | 34.5 | 16.6 | 30.71 | 50 | 9 | 116 |
| 18 Mar | 477.95 | 18.1 | -7.5 | 29.97 | 39 | 0 | 103 |
| 17 Mar | 465.75 | 26.8 | -1.2 | 32.51 | 92 | -10 | 104 |
| 16 Mar | 467.80 | 28 | -6.95 | 38.84 | 55 | -19 | 114 |
| 13 Mar | 458.15 | 34.95 | 2.65 | 42.67 | 30 | -12 | 134 |
| 12 Mar | 461.75 | 32.3 | 7.85 | 38.57 | 43 | -11 | 147 |
| 11 Mar | 473.25 | 25 | 7.65 | 36.66 | 221 | -58 | 156 |
| 10 Mar | 482.35 | 16.5 | 1.25 | 32.02 | 662 | 38 | 215 |
| 9 Mar | 488.65 | 14.3 | 0.45 | 34.82 | 112 | 7 | 178 |
| 6 Mar | 492.00 | 13.3 | 4.05 | 32.54 | 224 | 2 | 166 |
| 5 Mar | 500.50 | 9.2 | -2.9 | 30.07 | 108 | 22 | 167 |
| 4 Mar | 499.50 | 12.15 | 1.65 | 35.91 | 236 | 22 | 145 |
| 2 Mar | 505.65 | 9.65 | 0.35 | 33.69 | 135 | -9 | 118 |
| 27 Feb | 519.90 | 7.6 | -0.25 | 33.66 | 163 | 24 | 128 |
| 26 Feb | 516.15 | 7.8 | 0.15 | 33.01 | 82 | 20 | 104 |
| 25 Feb | 517.95 | 7.55 | 0.9 | 32.17 | 76 | 22 | 84 |
| 24 Feb | 518.90 | 6.6 | 0.6 | 31.8 | 61 | 12 | 62 |
| 23 Feb | 536.10 | 6 | -1.6 | 36.18 | 32 | 7 | 49 |
| 20 Feb | 532.40 | 7.65 | -0.35 | 36.84 | 92 | 31 | 45 |
| 19 Feb | 524.75 | 8.4 | 0.4 | 34.95 | 31 | 1 | 13 |
| 18 Feb | 524.05 | 8 | 0.05 | 33.44 | 4 | 1 | 12 |
| 17 Feb | 530.95 | 7.95 | 1.1 | 35.7 | 17 | 0 | 11 |
| 16 Feb | 534.55 | 6.85 | 0.85 | 34.73 | 2 | 0 | 10 |
| 13 Feb | 533.10 | 6 | 1 | - | 0 | 0 | 10 |
| 12 Feb | 540.75 | 6 | 1 | - | 0 | 0 | 10 |
| 11 Feb | 547.00 | 6 | 1 | 35.21 | 4 | 0 | 8 |
| 10 Feb | 554.45 | 5 | -4.5 | 36.16 | 7 | 0 | 8 |
| 9 Feb | 548.35 | 9.5 | -13.7 | - | 0 | 0 | 8 |
| 6 Feb | 544.25 | 9.5 | -13.7 | - | 0 | 0 | 8 |
| 5 Feb | 545.10 | 9.5 | -13.7 | 39.73 | 1 | 0 | 9 |
| 4 Feb | 516.60 | 23.25 | 2.05 | - | 0 | 0 | 9 |
| 3 Feb | 506.50 | 23.25 | 2.05 | - | 0 | 0 | 9 |
| 2 Feb | 496.45 | 23.25 | 2.05 | - | 0 | 0 | 9 |
| 1 Feb | 492.30 | 23.25 | 2.05 | - | 0 | 0 | 9 |
| 30 Jan | 497.05 | 23.25 | 2.05 | - | 0 | 0 | 9 |
| 29 Jan | 488.40 | 23.25 | 2.05 | 33.48 | 3 | 0 | 0 |
| 28 Jan | 493.65 | 21.2 | 10.55 | - | 0 | 0 | 9 |
| 27 Jan | 488.30 | 21.2 | 10.55 | - | 0 | 0 | 9 |
| 23 Jan | 492.60 | 21.2 | 10.55 | - | 0 | 0 | 9 |
| 22 Jan | 501.00 | 21.2 | 10.55 | 35.65 | 5 | 0 | 9 |
| 21 Jan | 507.50 | 10.65 | 1.5 | - | 0 | 0 | 9 |
| 20 Jan | 506.80 | 10.65 | 1.5 | - | 0 | 0 | 9 |
| 19 Jan | 517.30 | 10.65 | 1.5 | - | 0 | 0 | 9 |
| 16 Jan | 527.80 | 10.65 | 1.5 | - | 0 | 0 | 9 |
| 14 Jan | 529.30 | 10.65 | 1.5 | - | 0 | 0 | 9 |
| 13 Jan | 528.00 | 10.65 | 1.5 | - | 0 | 0 | 0 |
| 12 Jan | 523.60 | 10.65 | 1.5 | - | 0 | 0 | 9 |
| 9 Jan | 521.75 | 10.65 | 1.5 | - | 0 | 0 | 9 |
| 8 Jan | 525.95 | 10.65 | 1.5 | - | 1 | 0 | 8 |
| 7 Jan | 537.40 | 9.15 | 2.65 | - | 0 | 0 | 8 |
| 6 Jan | 546.50 | 9.15 | 2.65 | - | 0 | 0 | 8 |
| 5 Jan | 539.05 | 9.15 | 2.65 | 31.28 | 6 | 5 | 7 |
| 2 Jan | 552.95 | 6.5 | -2.45 | 30.01 | 2 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 490 expiring on 30MAR2026
Delta for 490 PE is -0.9
Historical price for 490 PE is as follows
On 19 Mar JUBLFOOD was trading at 454.20. The strike last trading price was 34.5, which was 16.6 higher than the previous day. The implied volatity was 30.71, the open interest changed by 9 which increased total open position to 116
On 18 Mar JUBLFOOD was trading at 477.95. The strike last trading price was 18.1, which was -7.5 lower than the previous day. The implied volatity was 29.97, the open interest changed by 0 which decreased total open position to 103
On 17 Mar JUBLFOOD was trading at 465.75. The strike last trading price was 26.8, which was -1.2 lower than the previous day. The implied volatity was 32.51, the open interest changed by -10 which decreased total open position to 104
On 16 Mar JUBLFOOD was trading at 467.80. The strike last trading price was 28, which was -6.95 lower than the previous day. The implied volatity was 38.84, the open interest changed by -19 which decreased total open position to 114
On 13 Mar JUBLFOOD was trading at 458.15. The strike last trading price was 34.95, which was 2.65 higher than the previous day. The implied volatity was 42.67, the open interest changed by -12 which decreased total open position to 134
On 12 Mar JUBLFOOD was trading at 461.75. The strike last trading price was 32.3, which was 7.85 higher than the previous day. The implied volatity was 38.57, the open interest changed by -11 which decreased total open position to 147
On 11 Mar JUBLFOOD was trading at 473.25. The strike last trading price was 25, which was 7.65 higher than the previous day. The implied volatity was 36.66, the open interest changed by -58 which decreased total open position to 156
On 10 Mar JUBLFOOD was trading at 482.35. The strike last trading price was 16.5, which was 1.25 higher than the previous day. The implied volatity was 32.02, the open interest changed by 38 which increased total open position to 215
On 9 Mar JUBLFOOD was trading at 488.65. The strike last trading price was 14.3, which was 0.45 higher than the previous day. The implied volatity was 34.82, the open interest changed by 7 which increased total open position to 178
On 6 Mar JUBLFOOD was trading at 492.00. The strike last trading price was 13.3, which was 4.05 higher than the previous day. The implied volatity was 32.54, the open interest changed by 2 which increased total open position to 166
On 5 Mar JUBLFOOD was trading at 500.50. The strike last trading price was 9.2, which was -2.9 lower than the previous day. The implied volatity was 30.07, the open interest changed by 22 which increased total open position to 167
On 4 Mar JUBLFOOD was trading at 499.50. The strike last trading price was 12.15, which was 1.65 higher than the previous day. The implied volatity was 35.91, the open interest changed by 22 which increased total open position to 145
On 2 Mar JUBLFOOD was trading at 505.65. The strike last trading price was 9.65, which was 0.35 higher than the previous day. The implied volatity was 33.69, the open interest changed by -9 which decreased total open position to 118
On 27 Feb JUBLFOOD was trading at 519.90. The strike last trading price was 7.6, which was -0.25 lower than the previous day. The implied volatity was 33.66, the open interest changed by 24 which increased total open position to 128
On 26 Feb JUBLFOOD was trading at 516.15. The strike last trading price was 7.8, which was 0.15 higher than the previous day. The implied volatity was 33.01, the open interest changed by 20 which increased total open position to 104
On 25 Feb JUBLFOOD was trading at 517.95. The strike last trading price was 7.55, which was 0.9 higher than the previous day. The implied volatity was 32.17, the open interest changed by 22 which increased total open position to 84
On 24 Feb JUBLFOOD was trading at 518.90. The strike last trading price was 6.6, which was 0.6 higher than the previous day. The implied volatity was 31.8, the open interest changed by 12 which increased total open position to 62
On 23 Feb JUBLFOOD was trading at 536.10. The strike last trading price was 6, which was -1.6 lower than the previous day. The implied volatity was 36.18, the open interest changed by 7 which increased total open position to 49
On 20 Feb JUBLFOOD was trading at 532.40. The strike last trading price was 7.65, which was -0.35 lower than the previous day. The implied volatity was 36.84, the open interest changed by 31 which increased total open position to 45
On 19 Feb JUBLFOOD was trading at 524.75. The strike last trading price was 8.4, which was 0.4 higher than the previous day. The implied volatity was 34.95, the open interest changed by 1 which increased total open position to 13
On 18 Feb JUBLFOOD was trading at 524.05. The strike last trading price was 8, which was 0.05 higher than the previous day. The implied volatity was 33.44, the open interest changed by 1 which increased total open position to 12
On 17 Feb JUBLFOOD was trading at 530.95. The strike last trading price was 7.95, which was 1.1 higher than the previous day. The implied volatity was 35.7, the open interest changed by 0 which decreased total open position to 11
On 16 Feb JUBLFOOD was trading at 534.55. The strike last trading price was 6.85, which was 0.85 higher than the previous day. The implied volatity was 34.73, the open interest changed by 0 which decreased total open position to 10
On 13 Feb JUBLFOOD was trading at 533.10. The strike last trading price was 6, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 12 Feb JUBLFOOD was trading at 540.75. The strike last trading price was 6, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 11 Feb JUBLFOOD was trading at 547.00. The strike last trading price was 6, which was 1 higher than the previous day. The implied volatity was 35.21, the open interest changed by 0 which decreased total open position to 8
On 10 Feb JUBLFOOD was trading at 554.45. The strike last trading price was 5, which was -4.5 lower than the previous day. The implied volatity was 36.16, the open interest changed by 0 which decreased total open position to 8
On 9 Feb JUBLFOOD was trading at 548.35. The strike last trading price was 9.5, which was -13.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 6 Feb JUBLFOOD was trading at 544.25. The strike last trading price was 9.5, which was -13.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 5 Feb JUBLFOOD was trading at 545.10. The strike last trading price was 9.5, which was -13.7 lower than the previous day. The implied volatity was 39.73, the open interest changed by 0 which decreased total open position to 9
On 4 Feb JUBLFOOD was trading at 516.60. The strike last trading price was 23.25, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 3 Feb JUBLFOOD was trading at 506.50. The strike last trading price was 23.25, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 2 Feb JUBLFOOD was trading at 496.45. The strike last trading price was 23.25, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 1 Feb JUBLFOOD was trading at 492.30. The strike last trading price was 23.25, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 30 Jan JUBLFOOD was trading at 497.05. The strike last trading price was 23.25, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 29 Jan JUBLFOOD was trading at 488.40. The strike last trading price was 23.25, which was 2.05 higher than the previous day. The implied volatity was 33.48, 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 21.2, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 27 Jan JUBLFOOD was trading at 488.30. The strike last trading price was 21.2, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 23 Jan JUBLFOOD was trading at 492.60. The strike last trading price was 21.2, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 22 Jan JUBLFOOD was trading at 501.00. The strike last trading price was 21.2, which was 10.55 higher than the previous day. The implied volatity was 35.65, the open interest changed by 0 which decreased total open position to 9
On 21 Jan JUBLFOOD was trading at 507.50. The strike last trading price was 10.65, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 20 Jan JUBLFOOD was trading at 506.80. The strike last trading price was 10.65, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 19 Jan JUBLFOOD was trading at 517.30. The strike last trading price was 10.65, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 16 Jan JUBLFOOD was trading at 527.80. The strike last trading price was 10.65, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 14 Jan JUBLFOOD was trading at 529.30. The strike last trading price was 10.65, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 13 Jan JUBLFOOD was trading at 528.00. The strike last trading price was 10.65, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan JUBLFOOD was trading at 523.60. The strike last trading price was 10.65, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 9 Jan JUBLFOOD was trading at 521.75. The strike last trading price was 10.65, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 8 Jan JUBLFOOD was trading at 525.95. The strike last trading price was 10.65, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 7 Jan JUBLFOOD was trading at 537.40. The strike last trading price was 9.15, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 6 Jan JUBLFOOD was trading at 546.50. The strike last trading price was 9.15, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 5 Jan JUBLFOOD was trading at 539.05. The strike last trading price was 9.15, which was 2.65 higher than the previous day. The implied volatity was 31.28, the open interest changed by 5 which increased total open position to 7
On 2 Jan JUBLFOOD was trading at 552.95. The strike last trading price was 6.5, which was -2.45 lower than the previous day. The implied volatity was 30.01, the open interest changed by 0 which decreased total open position to 0
