JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
24 Apr 2026 01:38 PM IST
| JUBLFOOD 28-Apr-2026 (4d) 495 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 0
Theta: -0.66
Gamma: 0.02543
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 489.20 | 3.65 | -1.5000000000000004 | 27.49 | 767 | -28 | 229 | |||||||||
| 23 Apr | 492.85 | 5.35 | -0.6500000000000004 | 25.79 | 1,724 | -26 | 257 | |||||||||
| 22 Apr | 493.10 | 4.8 | 3.0999999999999996 | 25.82 | 1,856 | 54 | 283 | |||||||||
| 21 Apr | 471.90 | 1.8 | 0.9 | 32.36 | 363 | 70 | 228 | |||||||||
| 20 Apr | 456.15 | 0.8 | -0.5999999999999999 | 37.18 | 80 | -15 | 159 | |||||||||
| 17 Apr | 458.95 | 1.3 | -0.19999999999999996 | 33.39 | 246 | 24 | 171 | |||||||||
| 16 Apr | 459.65 | 1.45 | 0.050000000000000044 | 32.28 | 205 | 7 | 140 | |||||||||
| 15 Apr | 454.85 | 1.35 | 0.25 | 33.86 | 176 | 83 | 132 | |||||||||
| 13 Apr | 437.90 | 1.05 | -0.050000000000000044 | 31.51 | 0 | 0 | 49 | |||||||||
| 10 Apr | 445.00 | 1.05 | 0.20000000000000007 | 31.51 | 30 | -16 | 54 | |||||||||
| 9 Apr | 427.85 | 0.85 | -0.25 | 38.02 | 37 | 13 | 70 | |||||||||
| 8 Apr | 435.75 | 1.1 | 0.1 | 34.85 | 62 | 15 | 59 | |||||||||
| 7 Apr | 413.15 | 1.05 | -4.4 | 44.99 | 117 | 3 | 44 | |||||||||
| 6 Apr | 461.10 | 5.65 | 3.05 | 36.02 | 59 | -2 | 40 | |||||||||
|
|
||||||||||||||||
| 2 Apr | 446.55 | 2.6 | -0.1 | - | 0 | 0 | 42 | |||||||||
| 1 Apr | 443.70 | 2.6 | -0.1 | 33.61 | 47 | 12 | 41 | |||||||||
| 30 Mar | 434.10 | 2.8 | -1.9 | 35.63 | 21 | 9 | 27 | |||||||||
| 27 Mar | 454.35 | 4.55 | -0.65 | 29.84 | 25 | 13 | 22 | |||||||||
| 25 Mar | 462.35 | 5.2 | -39.45 | 26.05 | 9 | 8 | 8 | |||||||||
| 24 Mar | 448.60 | 44.65 | 0 | 7.94 | 0 | 0 | 0 | |||||||||
| 23 Mar | 438.05 | 44.65 | 0 | 9.93 | 0 | 0 | 0 | |||||||||
| 20 Mar | 451.55 | 44.65 | 0 | 6.87 | 0 | 0 | 0 | |||||||||
| 19 Mar | 454.20 | 44.65 | 0 | 6.45 | 0 | 0 | 0 | |||||||||
| 18 Mar | 477.95 | 44.65 | 0 | 2.64 | 0 | 0 | 0 | |||||||||
| 17 Mar | 465.75 | 44.65 | 0 | 4.5 | 0 | 0 | 0 | |||||||||
| 16 Mar | 467.80 | 44.65 | 0 | 4.22 | 0 | 0 | 0 | |||||||||
| 13 Mar | 458.15 | 44.65 | 0 | 5.16 | 0 | 0 | 0 | |||||||||
| 12 Mar | 461.75 | 44.65 | 0 | 4.72 | 0 | 0 | 0 | |||||||||
| 11 Mar | 473.25 | 44.65 | 0 | 2.91 | 0 | 0 | 0 | |||||||||
| 10 Mar | 482.35 | 44.65 | 0 | 0.9 | 0 | 0 | 0 | |||||||||
| 9 Mar | 488.65 | 44.65 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
| 6 Mar | 492.00 | 44.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 500.50 | 44.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 499.50 | 44.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 505.65 | 44.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 519.90 | 44.65 | 0 | - | 0 | 0 | 0 | |||||||||
For Jubilant Foodworks Ltd - strike price 495 expiring on 28APR2026
Delta for 495 CE is 0.37
Historical price for 495 CE is as follows
On 24 Apr JUBLFOOD was trading at 489.20. The strike last trading price was 3.65, which was -1.5000000000000004 lower than the previous day. The implied volatity was 27.49, the open interest changed by -28 which decreased total open position to 229
On 23 Apr JUBLFOOD was trading at 492.85. The strike last trading price was 5.35, which was -0.6500000000000004 lower than the previous day. The implied volatity was 25.79, the open interest changed by -26 which decreased total open position to 257
On 22 Apr JUBLFOOD was trading at 493.10. The strike last trading price was 4.8, which was 3.0999999999999996 higher than the previous day. The implied volatity was 25.82, the open interest changed by 54 which increased total open position to 283
On 21 Apr JUBLFOOD was trading at 471.90. The strike last trading price was 1.8, which was 0.9 higher than the previous day. The implied volatity was 32.36, the open interest changed by 70 which increased total open position to 228
On 20 Apr JUBLFOOD was trading at 456.15. The strike last trading price was 0.8, which was -0.5999999999999999 lower than the previous day. The implied volatity was 37.18, the open interest changed by -15 which decreased total open position to 159
On 17 Apr JUBLFOOD was trading at 458.95. The strike last trading price was 1.3, which was -0.19999999999999996 lower than the previous day. The implied volatity was 33.39, the open interest changed by 24 which increased total open position to 171
On 16 Apr JUBLFOOD was trading at 459.65. The strike last trading price was 1.45, which was 0.050000000000000044 higher than the previous day. The implied volatity was 32.28, the open interest changed by 7 which increased total open position to 140
On 15 Apr JUBLFOOD was trading at 454.85. The strike last trading price was 1.35, which was 0.25 higher than the previous day. The implied volatity was 33.86, the open interest changed by 83 which increased total open position to 132
On 13 Apr JUBLFOOD was trading at 437.90. The strike last trading price was 1.05, which was -0.050000000000000044 lower than the previous day. The implied volatity was 31.51, the open interest changed by 0 which decreased total open position to 49
On 10 Apr JUBLFOOD was trading at 445.00. The strike last trading price was 1.05, which was 0.20000000000000007 higher than the previous day. The implied volatity was 31.51, the open interest changed by -16 which decreased total open position to 54
On 9 Apr JUBLFOOD was trading at 427.85. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was 38.02, the open interest changed by 13 which increased total open position to 70
On 8 Apr JUBLFOOD was trading at 435.75. The strike last trading price was 1.1, which was 0.1 higher than the previous day. The implied volatity was 34.85, the open interest changed by 15 which increased total open position to 59
On 7 Apr JUBLFOOD was trading at 413.15. The strike last trading price was 1.05, which was -4.4 lower than the previous day. The implied volatity was 44.99, the open interest changed by 3 which increased total open position to 44
On 6 Apr JUBLFOOD was trading at 461.10. The strike last trading price was 5.65, which was 3.05 higher than the previous day. The implied volatity was 36.02, the open interest changed by -2 which decreased total open position to 40
On 2 Apr JUBLFOOD was trading at 446.55. The strike last trading price was 2.6, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 1 Apr JUBLFOOD was trading at 443.70. The strike last trading price was 2.6, which was -0.1 lower than the previous day. The implied volatity was 33.61, the open interest changed by 12 which increased total open position to 41
On 30 Mar JUBLFOOD was trading at 434.10. The strike last trading price was 2.8, which was -1.9 lower than the previous day. The implied volatity was 35.63, the open interest changed by 9 which increased total open position to 27
On 27 Mar JUBLFOOD was trading at 454.35. The strike last trading price was 4.55, which was -0.65 lower than the previous day. The implied volatity was 29.84, the open interest changed by 13 which increased total open position to 22
On 25 Mar JUBLFOOD was trading at 462.35. The strike last trading price was 5.2, which was -39.45 lower than the previous day. The implied volatity was 26.05, the open interest changed by 8 which increased total open position to 8
On 24 Mar JUBLFOOD was trading at 448.60. The strike last trading price was 44.65, which was 0 lower than the previous day. The implied volatity was 7.94, 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 44.65, which was 0 lower than the previous day. The implied volatity was 9.93, 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 44.65, which was 0 lower than the previous day. The implied volatity was 6.87, 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 44.65, which was 0 lower than the previous day. The implied volatity was 6.45, 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 44.65, 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 17 Mar JUBLFOOD was trading at 465.75. The strike last trading price was 44.65, which was 0 lower than the previous day. The implied volatity was 4.5, 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 44.65, which was 0 lower than the previous day. The implied volatity was 4.22, 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 44.65, which was 0 lower than the previous day. The implied volatity was 5.16, 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 44.65, which was 0 lower than the previous day. The implied volatity was 4.72, 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 44.65, which was 0 lower than the previous day. The implied volatity was 2.91, 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 44.65, which was 0 lower than the previous day. The implied volatity was 0.9, 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 44.65, which was 0 lower than the previous day. The implied volatity was 0.06, 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 44.65, 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 44.65, 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 44.65, 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 44.65, 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 44.65, 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) 495 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.64
Vega: 0
Theta: -0.57
Gamma: 0.02571
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 489.20 | 8.9 | -0.40000000000000036 | 27.14 | 130 | 21 | 82 |
| 23 Apr | 492.85 | 9.25 | -2.25 | 35.28 | 392 | 16 | 62 |
| 22 Apr | 493.10 | 13 | -12.600000000000001 | 41.67 | 84 | 42 | 46 |
| 21 Apr | 471.90 | 25.85 | 10.750000000000002 | 41.1 | 10 | 2 | 2 |
| 20 Apr | 456.15 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 458.95 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 459.65 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 454.85 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 437.90 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 445.00 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 427.85 | 15.1 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 435.75 | 15.1 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 413.15 | 15.1 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 461.10 | 15.1 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 446.55 | 15.1 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 443.70 | 15.1 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 434.10 | 15.1 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 454.35 | 15.1 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 462.35 | 15.1 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 448.60 | 15.1 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 438.05 | 15.1 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 451.55 | 15.1 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 454.20 | 15.1 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 477.95 | 15.1 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 465.75 | 15.1 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 467.80 | 15.1 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 458.15 | 15.1 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 461.75 | 15.1 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 473.25 | 15.1 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 482.35 | 15.1 | 0 | 0.31 | 0 | 0 | 0 |
| 9 Mar | 488.65 | 15.1 | 0 | 0.59 | 0 | 0 | 0 |
| 6 Mar | 492.00 | 15.1 | 0 | 0.98 | 0 | 0 | 0 |
| 5 Mar | 500.50 | 15.1 | 0 | 2.03 | 0 | 0 | 0 |
| 4 Mar | 499.50 | 15.1 | 0 | 1.89 | 0 | 0 | 0 |
| 2 Mar | 505.65 | 15.1 | 0 | 3.19 | 0 | 0 | 0 |
| 27 Feb | 519.90 | 15.1 | 0 | 4.24 | 0 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 495 expiring on 28APR2026
Delta for 495 PE is -0.64
Historical price for 495 PE is as follows
On 24 Apr JUBLFOOD was trading at 489.20. The strike last trading price was 8.9, which was -0.40000000000000036 lower than the previous day. The implied volatity was 27.14, the open interest changed by 21 which increased total open position to 82
On 23 Apr JUBLFOOD was trading at 492.85. The strike last trading price was 9.25, which was -2.25 lower than the previous day. The implied volatity was 35.28, the open interest changed by 16 which increased total open position to 62
On 22 Apr JUBLFOOD was trading at 493.10. The strike last trading price was 13, which was -12.600000000000001 lower than the previous day. The implied volatity was 41.67, the open interest changed by 42 which increased total open position to 46
On 21 Apr JUBLFOOD was trading at 471.90. The strike last trading price was 25.85, which was 10.750000000000002 higher than the previous day. The implied volatity was 41.1, the open interest changed by 2 which increased total open position to 2
On 20 Apr JUBLFOOD was trading at 456.15. 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 17 Apr JUBLFOOD was trading at 458.95. 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 16 Apr JUBLFOOD was trading at 459.65. 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 15 Apr JUBLFOOD was trading at 454.85. 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 13 Apr JUBLFOOD was trading at 437.90. 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 Apr JUBLFOOD was trading at 445.00. 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 9 Apr JUBLFOOD was trading at 427.85. The strike last trading price was 15.1, 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 Apr JUBLFOOD was trading at 435.75. The strike last trading price was 15.1, 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 Apr JUBLFOOD was trading at 413.15. The strike last trading price was 15.1, 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 Apr JUBLFOOD was trading at 461.10. The strike last trading price was 15.1, 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 Apr JUBLFOOD was trading at 446.55. The strike last trading price was 15.1, 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 Apr JUBLFOOD was trading at 443.70. The strike last trading price was 15.1, 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 Mar JUBLFOOD was trading at 434.10. The strike last trading price was 15.1, 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 Mar JUBLFOOD was trading at 454.35. The strike last trading price was 15.1, 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 25 Mar JUBLFOOD was trading at 462.35. The strike last trading price was 15.1, 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 24 Mar JUBLFOOD was trading at 448.60. The strike last trading price was 15.1, 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 Mar JUBLFOOD was trading at 438.05. The strike last trading price was 15.1, 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 Mar JUBLFOOD was trading at 451.55. The strike last trading price was 15.1, 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 Mar JUBLFOOD was trading at 454.20. The strike last trading price was 15.1, 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 15.1, 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 Mar JUBLFOOD was trading at 465.75. The strike last trading price was 15.1, 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 15.1, 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 15.1, 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 15.1, 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 15.1, 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 15.1, which was 0 lower than the previous day. The implied volatity was 0.31, 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 15.1, which was 0 lower than the previous day. The implied volatity was 0.59, 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 15.1, which was 0 lower than the previous day. The implied volatity was 0.98, 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 15.1, which was 0 lower than the previous day. The implied volatity was 2.03, 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 15.1, which was 0 lower than the previous day. The implied volatity was 1.89, 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 15.1, 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 27 Feb JUBLFOOD was trading at 519.90. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was 4.24, the open interest changed by 0 which decreased total open position to 0
