JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
13 Mar 2026 04:11 PM IST
| JUBLFOOD 30-MAR-2026 495 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.16
Vega: 0.24
Theta: -0.25
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 458.15 | 2.55 | -1.05 | 32.44 | 177 | -3 | 132 | |||||||||
| 12 Mar | 461.75 | 3.4 | -3.15 | 32.19 | 286 | -2 | 135 | |||||||||
| 11 Mar | 473.25 | 6.3 | -3.5 | 32.59 | 165 | 12 | 136 | |||||||||
| 10 Mar | 482.35 | 10.2 | -2.35 | 30.81 | 346 | 23 | 124 | |||||||||
| 9 Mar | 488.65 | 13.1 | -0.95 | 28.7 | 169 | 15 | 101 | |||||||||
| 6 Mar | 492.00 | 14.4 | -3.25 | 27.13 | 159 | 49 | 87 | |||||||||
| 5 Mar | 500.50 | 17.9 | -1.85 | 23.8 | 132 | 16 | 38 | |||||||||
| 4 Mar | 499.50 | 19.75 | -0.45 | 28.76 | 47 | -4 | 21 | |||||||||
| 2 Mar | 505.65 | 20.55 | -4 | 18.28 | 51 | -6 | 25 | |||||||||
| 27 Feb | 519.90 | 26.6 | -2.85 | 12.32 | 45 | 16 | 29 | |||||||||
| 26 Feb | 516.15 | 29.5 | -5 | - | 0 | 0 | 13 | |||||||||
| 25 Feb | 517.95 | 29.5 | -5 | 19.64 | 33 | 5 | 12 | |||||||||
| 24 Feb | 518.90 | 34.55 | 9.05 | 22.95 | 10 | 5 | 5 | |||||||||
| 23 Feb | 536.10 | 25.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 532.40 | 25.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 524.75 | 25.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 524.05 | 25.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 530.95 | 25.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 534.55 | 25.5 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 13 Feb | 533.10 | 25.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 540.75 | 25.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 547.00 | 25.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 554.45 | 25.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 548.35 | 25.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 544.25 | 25.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 545.10 | 25.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 516.60 | 25.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 506.50 | 25.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 496.45 | 25.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 492.30 | 25.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 497.05 | 25.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 488.40 | 25.5 | 0 | 0.07 | 0 | 0 | 0 | |||||||||
| 28 Jan | 493.65 | 25.5 | 0 | 0.01 | 0 | 0 | 0 | |||||||||
For Jubilant Foodworks Ltd - strike price 495 expiring on 30MAR2026
Delta for 495 CE is 0.16
Historical price for 495 CE is as follows
On 13 Mar JUBLFOOD was trading at 458.15. The strike last trading price was 2.55, which was -1.05 lower than the previous day. The implied volatity was 32.44, the open interest changed by -3 which decreased total open position to 132
On 12 Mar JUBLFOOD was trading at 461.75. The strike last trading price was 3.4, which was -3.15 lower than the previous day. The implied volatity was 32.19, the open interest changed by -2 which decreased total open position to 135
On 11 Mar JUBLFOOD was trading at 473.25. The strike last trading price was 6.3, which was -3.5 lower than the previous day. The implied volatity was 32.59, the open interest changed by 12 which increased total open position to 136
On 10 Mar JUBLFOOD was trading at 482.35. The strike last trading price was 10.2, which was -2.35 lower than the previous day. The implied volatity was 30.81, the open interest changed by 23 which increased total open position to 124
On 9 Mar JUBLFOOD was trading at 488.65. The strike last trading price was 13.1, which was -0.95 lower than the previous day. The implied volatity was 28.7, the open interest changed by 15 which increased total open position to 101
On 6 Mar JUBLFOOD was trading at 492.00. The strike last trading price was 14.4, which was -3.25 lower than the previous day. The implied volatity was 27.13, the open interest changed by 49 which increased total open position to 87
On 5 Mar JUBLFOOD was trading at 500.50. The strike last trading price was 17.9, which was -1.85 lower than the previous day. The implied volatity was 23.8, the open interest changed by 16 which increased total open position to 38
On 4 Mar JUBLFOOD was trading at 499.50. The strike last trading price was 19.75, which was -0.45 lower than the previous day. The implied volatity was 28.76, the open interest changed by -4 which decreased total open position to 21
On 2 Mar JUBLFOOD was trading at 505.65. The strike last trading price was 20.55, which was -4 lower than the previous day. The implied volatity was 18.28, the open interest changed by -6 which decreased total open position to 25
On 27 Feb JUBLFOOD was trading at 519.90. The strike last trading price was 26.6, which was -2.85 lower than the previous day. The implied volatity was 12.32, the open interest changed by 16 which increased total open position to 29
On 26 Feb JUBLFOOD was trading at 516.15. The strike last trading price was 29.5, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 25 Feb JUBLFOOD was trading at 517.95. The strike last trading price was 29.5, which was -5 lower than the previous day. The implied volatity was 19.64, the open interest changed by 5 which increased total open position to 12
On 24 Feb JUBLFOOD was trading at 518.90. The strike last trading price was 34.55, which was 9.05 higher than the previous day. The implied volatity was 22.95, the open interest changed by 5 which increased total open position to 5
On 23 Feb JUBLFOOD was trading at 536.10. The strike last trading price was 25.5, 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 25.5, 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 25.5, 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 25.5, 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 25.5, 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 25.5, 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 25.5, 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 25.5, 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 25.5, 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 25.5, 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 25.5, 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 25.5, 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 25.5, 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 25.5, 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 25.5, 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 25.5, 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 25.5, 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 25.5, 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 25.5, which was 0 lower than the previous day. The implied volatity was 0.07, 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 25.5, 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
| JUBLFOOD 30MAR2026 495 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.8
Vega: 0.28
Theta: -0.2
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 458.15 | 38.8 | 2.15 | 38.44 | 34 | -5 | 257 |
| 12 Mar | 461.75 | 36.65 | 9.15 | 40.19 | 86 | -10 | 263 |
| 11 Mar | 473.25 | 28.6 | 8.9 | 37.12 | 450 | 154 | 276 |
| 10 Mar | 482.35 | 19.5 | 1.45 | 32.63 | 64 | 13 | 121 |
| 9 Mar | 488.65 | 17.05 | 0.2 | 35.38 | 20 | 4 | 107 |
| 6 Mar | 492.00 | 15.9 | 4.65 | 32.98 | 93 | 15 | 103 |
| 5 Mar | 500.50 | 10.9 | -3.55 | 29.59 | 89 | -11 | 88 |
| 4 Mar | 499.50 | 14.6 | 2.2 | 35.07 | 85 | 10 | 98 |
| 2 Mar | 505.65 | 11.65 | 0.9 | 34.12 | 108 | 7 | 89 |
| 27 Feb | 519.90 | 9.2 | -1.15 | 33.97 | 104 | 10 | 78 |
| 26 Feb | 516.15 | 10.35 | 1.25 | 35.08 | 9 | 1 | 70 |
| 25 Feb | 517.95 | 8.95 | 0.95 | 32.08 | 45 | -4 | 67 |
| 24 Feb | 518.90 | 7.8 | 0.85 | 31.58 | 70 | 16 | 70 |
| 23 Feb | 536.10 | 7.1 | -2.15 | 36.21 | 23 | -6 | 54 |
| 20 Feb | 532.40 | 9.4 | -0.25 | 37.8 | 80 | 42 | 58 |
| 19 Feb | 524.75 | 9.65 | 0.5 | 34.71 | 6 | 5 | 15 |
| 18 Feb | 524.05 | 9.15 | -17.9 | 33.06 | 14 | 10 | 10 |
| 17 Feb | 530.95 | 27.05 | 0 | 6.76 | 0 | 0 | 0 |
| 16 Feb | 534.55 | 27.05 | 0 | 7.6 | 0 | 0 | 0 |
| 13 Feb | 533.10 | 27.05 | 0 | 7.12 | 0 | 0 | 0 |
| 12 Feb | 540.75 | 27.05 | 0 | 8.08 | 0 | 0 | 0 |
| 11 Feb | 547.00 | 27.05 | 0 | 8.57 | 0 | 0 | 0 |
| 10 Feb | 554.45 | 27.05 | 0 | 9.55 | 0 | 0 | 0 |
| 9 Feb | 548.35 | 27.05 | 0 | 8.93 | 0 | 0 | 0 |
| 6 Feb | 544.25 | 27.05 | 0 | 8.2 | 0 | 0 | 0 |
| 5 Feb | 545.10 | 27.05 | 0 | 8.16 | 0 | 0 | 0 |
| 4 Feb | 516.60 | 27.05 | 0 | 4.74 | 0 | 0 | 0 |
| 3 Feb | 506.50 | 27.05 | 0 | 2.8 | 0 | 0 | 0 |
| 2 Feb | 496.45 | 27.05 | 0 | 1.26 | 0 | 0 | 0 |
| 1 Feb | 492.30 | 27.05 | 0 | 1.07 | 0 | 0 | 0 |
| 30 Jan | 497.05 | 27.05 | 0 | 1.87 | 0 | 0 | 0 |
| 29 Jan | 488.40 | 27.05 | 0 | 0.57 | 0 | 0 | 0 |
| 28 Jan | 493.65 | 27.05 | 0 | 1.19 | 0 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 495 expiring on 30MAR2026
Delta for 495 PE is -0.8
Historical price for 495 PE is as follows
On 13 Mar JUBLFOOD was trading at 458.15. The strike last trading price was 38.8, which was 2.15 higher than the previous day. The implied volatity was 38.44, the open interest changed by -5 which decreased total open position to 257
On 12 Mar JUBLFOOD was trading at 461.75. The strike last trading price was 36.65, which was 9.15 higher than the previous day. The implied volatity was 40.19, the open interest changed by -10 which decreased total open position to 263
On 11 Mar JUBLFOOD was trading at 473.25. The strike last trading price was 28.6, which was 8.9 higher than the previous day. The implied volatity was 37.12, the open interest changed by 154 which increased total open position to 276
On 10 Mar JUBLFOOD was trading at 482.35. The strike last trading price was 19.5, which was 1.45 higher than the previous day. The implied volatity was 32.63, the open interest changed by 13 which increased total open position to 121
On 9 Mar JUBLFOOD was trading at 488.65. The strike last trading price was 17.05, which was 0.2 higher than the previous day. The implied volatity was 35.38, the open interest changed by 4 which increased total open position to 107
On 6 Mar JUBLFOOD was trading at 492.00. The strike last trading price was 15.9, which was 4.65 higher than the previous day. The implied volatity was 32.98, the open interest changed by 15 which increased total open position to 103
On 5 Mar JUBLFOOD was trading at 500.50. The strike last trading price was 10.9, which was -3.55 lower than the previous day. The implied volatity was 29.59, the open interest changed by -11 which decreased total open position to 88
On 4 Mar JUBLFOOD was trading at 499.50. The strike last trading price was 14.6, which was 2.2 higher than the previous day. The implied volatity was 35.07, the open interest changed by 10 which increased total open position to 98
On 2 Mar JUBLFOOD was trading at 505.65. The strike last trading price was 11.65, which was 0.9 higher than the previous day. The implied volatity was 34.12, the open interest changed by 7 which increased total open position to 89
On 27 Feb JUBLFOOD was trading at 519.90. The strike last trading price was 9.2, which was -1.15 lower than the previous day. The implied volatity was 33.97, the open interest changed by 10 which increased total open position to 78
On 26 Feb JUBLFOOD was trading at 516.15. The strike last trading price was 10.35, which was 1.25 higher than the previous day. The implied volatity was 35.08, the open interest changed by 1 which increased total open position to 70
On 25 Feb JUBLFOOD was trading at 517.95. The strike last trading price was 8.95, which was 0.95 higher than the previous day. The implied volatity was 32.08, the open interest changed by -4 which decreased total open position to 67
On 24 Feb JUBLFOOD was trading at 518.90. The strike last trading price was 7.8, which was 0.85 higher than the previous day. The implied volatity was 31.58, the open interest changed by 16 which increased total open position to 70
On 23 Feb JUBLFOOD was trading at 536.10. The strike last trading price was 7.1, which was -2.15 lower than the previous day. The implied volatity was 36.21, the open interest changed by -6 which decreased total open position to 54
On 20 Feb JUBLFOOD was trading at 532.40. The strike last trading price was 9.4, which was -0.25 lower than the previous day. The implied volatity was 37.8, the open interest changed by 42 which increased total open position to 58
On 19 Feb JUBLFOOD was trading at 524.75. The strike last trading price was 9.65, which was 0.5 higher than the previous day. The implied volatity was 34.71, the open interest changed by 5 which increased total open position to 15
On 18 Feb JUBLFOOD was trading at 524.05. The strike last trading price was 9.15, which was -17.9 lower than the previous day. The implied volatity was 33.06, the open interest changed by 10 which increased total open position to 10
On 17 Feb JUBLFOOD was trading at 530.95. The strike last trading price was 27.05, which was 0 lower than the previous day. The implied volatity was 6.76, 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 27.05, which was 0 lower than the previous day. The implied volatity was 7.6, 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 27.05, which was 0 lower than the previous day. The implied volatity was 7.12, 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 27.05, which was 0 lower than the previous day. The implied volatity was 8.08, 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 27.05, which was 0 lower than the previous day. The implied volatity was 8.57, 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 27.05, which was 0 lower than the previous day. The implied volatity was 9.55, 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 27.05, which was 0 lower than the previous day. The implied volatity was 8.93, 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 27.05, which was 0 lower than the previous day. The implied volatity was 8.2, 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 27.05, which was 0 lower than the previous day. The implied volatity was 8.16, 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 27.05, which was 0 lower than the previous day. The implied volatity was 4.74, 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 27.05, which was 0 lower than the previous day. The implied volatity was 2.8, 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 27.05, which was 0 lower than the previous day. The implied volatity was 1.26, 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 27.05, which was 0 lower than the previous day. The implied volatity was 1.07, 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 27.05, which was 0 lower than the previous day. The implied volatity was 1.87, 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 27.05, which was 0 lower than the previous day. The implied volatity was 0.57, 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 27.05, 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
