JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
24 Apr 2026 04:10 PM IST
| JUBLFOOD 28-Apr-2026 (4d) 500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.26
Vega: 0
Theta: -0.55
Gamma: 0.02256
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 491.95 | 2.15 | -1.15 | 26.67 | 1,967 | -203 | 720 | |||||||||
| 23 Apr | 492.85 | 3.6 | -0.6999999999999997 | 26.66 | 4,625 | -130 | 865 | |||||||||
| 22 Apr | 493.10 | 3.45 | 2.1 | 27.29 | 7,115 | -495 | 994 | |||||||||
| 21 Apr | 471.90 | 1.35 | 0.6000000000000001 | 33.73 | 2,139 | -389 | 1,504 | |||||||||
| 20 Apr | 456.15 | 0.75 | -0.3999999999999999 | 41.1 | 1,011 | -74 | 1,876 | |||||||||
| 17 Apr | 458.95 | 1.1 | -0.1499999999999999 | 34.92 | 1,451 | -39 | 1,947 | |||||||||
| 16 Apr | 459.65 | 1.2 | 0.050000000000000044 | 33.64 | 2,179 | -255 | 1,985 | |||||||||
| 15 Apr | 454.85 | 1.1 | 0.5000000000000001 | 34.93 | 2,683 | 47 | 2,249 | |||||||||
| 13 Apr | 437.90 | 0.55 | -0.3999999999999999 | 36.18 | 804 | -166 | 2,217 | |||||||||
| 10 Apr | 445.00 | 0.9 | 0.15000000000000002 | 32.73 | 1,071 | -126 | 2,382 | |||||||||
| 9 Apr | 427.85 | 0.7 | -0.3 | 38.62 | 950 | 264 | 2,504 | |||||||||
| 8 Apr | 435.75 | 0.95 | 0 | 35.85 | 2,527 | 118 | 2,286 | |||||||||
| 7 Apr | 413.15 | 0.9 | -3.8 | 45.56 | 6,866 | 846 | 2,146 | |||||||||
|
|
||||||||||||||||
| 6 Apr | 461.10 | 4.6 | 2.15 | 35.87 | 1,435 | -214 | 1,290 | |||||||||
| 2 Apr | 446.55 | 2.35 | 0.05 | 35.49 | 832 | 117 | 1,546 | |||||||||
| 1 Apr | 443.70 | 2.3 | 0 | 34.54 | 909 | 105 | 1,428 | |||||||||
| 30 Mar | 434.10 | 2.4 | -1.55 | 36.1 | 875 | 348 | 1,318 | |||||||||
| 27 Mar | 454.35 | 3.95 | -0.45 | 30.52 | 823 | 369 | 969 | |||||||||
| 25 Mar | 462.35 | 4.35 | 0.8 | 26.45 | 1,108 | -281 | 603 | |||||||||
| 24 Mar | 448.60 | 3.5 | 0.55 | 30.41 | 229 | 32 | 883 | |||||||||
| 23 Mar | 438.05 | 3 | -1.35 | 33.76 | 232 | 53 | 844 | |||||||||
| 20 Mar | 451.55 | 4.3 | -0.15 | 28.93 | 547 | 247 | 794 | |||||||||
| 19 Mar | 454.20 | 4.75 | -2.75 | 28.74 | 492 | 222 | 546 | |||||||||
| 18 Mar | 477.95 | 7.1 | 0.4 | 22.58 | 350 | 42 | 325 | |||||||||
| 17 Mar | 465.75 | 6.6 | -0.8 | 26.94 | 43 | 16 | 279 | |||||||||
| 16 Mar | 467.80 | 7.25 | 0.45 | 27.17 | 92 | 17 | 261 | |||||||||
| 13 Mar | 458.15 | 6.95 | -1.15 | 29.59 | 74 | 28 | 244 | |||||||||
| 12 Mar | 461.75 | 8.45 | -1.4 | 30.11 | 306 | 151 | 217 | |||||||||
| 11 Mar | 473.25 | 9.8 | -2.6 | 26.7 | 47 | 28 | 63 | |||||||||
| 10 Mar | 482.35 | 12.45 | -1.8 | 23.7 | 68 | 22 | 35 | |||||||||
| 9 Mar | 488.65 | 14.25 | -4.65 | 20.86 | 29 | 10 | 13 | |||||||||
| 6 Mar | 492.00 | 18.9 | 0.1 | 24.95 | 1 | 1 | 0 | |||||||||
| 5 Mar | 500.50 | 18.8 | -2 | 18.48 | 1 | 0 | 1 | |||||||||
| 4 Mar | 499.50 | 20.8 | -9.1 | 21.94 | 1 | 0 | 0 | |||||||||
| 2 Mar | 505.65 | 29.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 519.90 | 29.9 | 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 | 0 | 0 | |||||||||
| 11 Feb | 547.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 554.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 548.35 | 0 | 0 | - | 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 | 0.12 | 0 | 0 | 0 | |||||||||
For Jubilant Foodworks Ltd - strike price 500 expiring on 28APR2026
Delta for 500 CE is 0.26
Historical price for 500 CE is as follows
On 24 Apr JUBLFOOD was trading at 491.95. The strike last trading price was 2.15, which was -1.15 lower than the previous day. The implied volatity was 26.67, the open interest changed by -203 which decreased total open position to 720
On 23 Apr JUBLFOOD was trading at 492.85. The strike last trading price was 3.6, which was -0.6999999999999997 lower than the previous day. The implied volatity was 26.66, the open interest changed by -130 which decreased total open position to 865
On 22 Apr JUBLFOOD was trading at 493.10. The strike last trading price was 3.45, which was 2.1 higher than the previous day. The implied volatity was 27.29, the open interest changed by -495 which decreased total open position to 994
On 21 Apr JUBLFOOD was trading at 471.90. The strike last trading price was 1.35, which was 0.6000000000000001 higher than the previous day. The implied volatity was 33.73, the open interest changed by -389 which decreased total open position to 1504
On 20 Apr JUBLFOOD was trading at 456.15. The strike last trading price was 0.75, which was -0.3999999999999999 lower than the previous day. The implied volatity was 41.1, the open interest changed by -74 which decreased total open position to 1876
On 17 Apr JUBLFOOD was trading at 458.95. The strike last trading price was 1.1, which was -0.1499999999999999 lower than the previous day. The implied volatity was 34.92, the open interest changed by -39 which decreased total open position to 1947
On 16 Apr JUBLFOOD was trading at 459.65. The strike last trading price was 1.2, which was 0.050000000000000044 higher than the previous day. The implied volatity was 33.64, the open interest changed by -255 which decreased total open position to 1985
On 15 Apr JUBLFOOD was trading at 454.85. The strike last trading price was 1.1, which was 0.5000000000000001 higher than the previous day. The implied volatity was 34.93, the open interest changed by 47 which increased total open position to 2249
On 13 Apr JUBLFOOD was trading at 437.90. The strike last trading price was 0.55, which was -0.3999999999999999 lower than the previous day. The implied volatity was 36.18, the open interest changed by -166 which decreased total open position to 2217
On 10 Apr JUBLFOOD was trading at 445.00. The strike last trading price was 0.9, which was 0.15000000000000002 higher than the previous day. The implied volatity was 32.73, the open interest changed by -126 which decreased total open position to 2382
On 9 Apr JUBLFOOD was trading at 427.85. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was 38.62, the open interest changed by 264 which increased total open position to 2504
On 8 Apr JUBLFOOD was trading at 435.75. The strike last trading price was 0.95, which was 0 lower than the previous day. The implied volatity was 35.85, the open interest changed by 118 which increased total open position to 2286
On 7 Apr JUBLFOOD was trading at 413.15. The strike last trading price was 0.9, which was -3.8 lower than the previous day. The implied volatity was 45.56, the open interest changed by 846 which increased total open position to 2146
On 6 Apr JUBLFOOD was trading at 461.10. The strike last trading price was 4.6, which was 2.15 higher than the previous day. The implied volatity was 35.87, the open interest changed by -214 which decreased total open position to 1290
On 2 Apr JUBLFOOD was trading at 446.55. The strike last trading price was 2.35, which was 0.05 higher than the previous day. The implied volatity was 35.49, the open interest changed by 117 which increased total open position to 1546
On 1 Apr JUBLFOOD was trading at 443.70. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was 34.54, the open interest changed by 105 which increased total open position to 1428
On 30 Mar JUBLFOOD was trading at 434.10. The strike last trading price was 2.4, which was -1.55 lower than the previous day. The implied volatity was 36.1, the open interest changed by 348 which increased total open position to 1318
On 27 Mar JUBLFOOD was trading at 454.35. The strike last trading price was 3.95, which was -0.45 lower than the previous day. The implied volatity was 30.52, the open interest changed by 369 which increased total open position to 969
On 25 Mar JUBLFOOD was trading at 462.35. The strike last trading price was 4.35, which was 0.8 higher than the previous day. The implied volatity was 26.45, the open interest changed by -281 which decreased total open position to 603
On 24 Mar JUBLFOOD was trading at 448.60. The strike last trading price was 3.5, which was 0.55 higher than the previous day. The implied volatity was 30.41, the open interest changed by 32 which increased total open position to 883
On 23 Mar JUBLFOOD was trading at 438.05. The strike last trading price was 3, which was -1.35 lower than the previous day. The implied volatity was 33.76, the open interest changed by 53 which increased total open position to 844
On 20 Mar JUBLFOOD was trading at 451.55. The strike last trading price was 4.3, which was -0.15 lower than the previous day. The implied volatity was 28.93, the open interest changed by 247 which increased total open position to 794
On 19 Mar JUBLFOOD was trading at 454.20. The strike last trading price was 4.75, which was -2.75 lower than the previous day. The implied volatity was 28.74, the open interest changed by 222 which increased total open position to 546
On 18 Mar JUBLFOOD was trading at 477.95. The strike last trading price was 7.1, which was 0.4 higher than the previous day. The implied volatity was 22.58, the open interest changed by 42 which increased total open position to 325
On 17 Mar JUBLFOOD was trading at 465.75. The strike last trading price was 6.6, which was -0.8 lower than the previous day. The implied volatity was 26.94, the open interest changed by 16 which increased total open position to 279
On 16 Mar JUBLFOOD was trading at 467.80. The strike last trading price was 7.25, which was 0.45 higher than the previous day. The implied volatity was 27.17, the open interest changed by 17 which increased total open position to 261
On 13 Mar JUBLFOOD was trading at 458.15. The strike last trading price was 6.95, which was -1.15 lower than the previous day. The implied volatity was 29.59, the open interest changed by 28 which increased total open position to 244
On 12 Mar JUBLFOOD was trading at 461.75. The strike last trading price was 8.45, which was -1.4 lower than the previous day. The implied volatity was 30.11, the open interest changed by 151 which increased total open position to 217
On 11 Mar JUBLFOOD was trading at 473.25. The strike last trading price was 9.8, which was -2.6 lower than the previous day. The implied volatity was 26.7, the open interest changed by 28 which increased total open position to 63
On 10 Mar JUBLFOOD was trading at 482.35. The strike last trading price was 12.45, which was -1.8 lower than the previous day. The implied volatity was 23.7, the open interest changed by 22 which increased total open position to 35
On 9 Mar JUBLFOOD was trading at 488.65. The strike last trading price was 14.25, which was -4.65 lower than the previous day. The implied volatity was 20.86, the open interest changed by 10 which increased total open position to 13
On 6 Mar JUBLFOOD was trading at 492.00. The strike last trading price was 18.9, which was 0.1 higher than the previous day. The implied volatity was 24.95, the open interest changed by 1 which increased total open position to 0
On 5 Mar JUBLFOOD was trading at 500.50. The strike last trading price was 18.8, which was -2 lower than the previous day. The implied volatity was 18.48, the open interest changed by 0 which decreased total open position to 1
On 4 Mar JUBLFOOD was trading at 499.50. The strike last trading price was 20.8, which was -9.1 lower than the previous day. The implied volatity was 21.94, 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 29.9, 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 29.9, 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 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 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 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 Feb JUBLFOOD was trading at 548.35. 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 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 0.12, the open interest changed by 0 which decreased total open position to 0
| JUBLFOOD 28-Apr-2026 (4d) 500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.8
Vega: 0
Theta: -0.29
Gamma: 0.02626
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 491.95 | 10.35 | -2.0500000000000007 | 19.94 | 183 | 2 | 101 |
| 23 Apr | 492.85 | 12.55 | -1.9499999999999993 | 36.9 | 229 | -25 | 101 |
| 22 Apr | 493.10 | 17.15 | -13.55 | 45.44 | 235 | -20 | 127 |
| 21 Apr | 471.90 | 30.3 | -16.7 | 46.15 | 35 | -11 | 147 |
| 20 Apr | 456.15 | 47.3 | 6.699999999999996 | 55.65 | 76 | -41 | 158 |
| 17 Apr | 458.95 | 42.55 | 0.09999999999999432 | 42.23 | 51 | -15 | 199 |
| 16 Apr | 459.65 | 42.25 | -5.299999999999997 | 40.62 | 28 | -12 | 215 |
| 15 Apr | 454.85 | 48.65 | -10.149999999999999 | 47.25 | 58 | -28 | 226 |
| 13 Apr | 437.90 | 58.8 | 58.8 | 53.89 | 0 | 0 | 254 |
| 10 Apr | 445.00 | 58.8 | -18.200000000000003 | 53.89 | 3 | -2 | 253 |
| 9 Apr | 427.85 | 77 | 7.15 | 70.69 | 1 | 0 | 256 |
| 8 Apr | 435.75 | 69.85 | -20.6 | 67.03 | 25 | 19 | 256 |
| 7 Apr | 413.15 | 90.45 | 41.1 | 73.9 | 9 | 2 | 237 |
| 6 Apr | 461.10 | 49.7 | -16.5 | 60 | 10 | 4 | 235 |
| 2 Apr | 446.55 | 64.8 | -2.45 | 60.18 | 60 | 35 | 230 |
| 1 Apr | 443.70 | 67.25 | -7 | 65.53 | 37 | 2 | 197 |
| 30 Mar | 434.10 | 74.25 | 20.2 | 71.6 | 66 | 52 | 194 |
| 27 Mar | 454.35 | 54.05 | 4.7 | 52.39 | 47 | 19 | 141 |
| 25 Mar | 462.35 | 49.35 | -13.95 | 52.3 | 36 | 21 | 121 |
| 24 Mar | 448.60 | 63.3 | -9.7 | 61.66 | 38 | 27 | 100 |
| 23 Mar | 438.05 | 73 | 11.05 | 64.56 | 23 | 11 | 69 |
| 20 Mar | 451.55 | 61.8 | 5.3 | 60.86 | 39 | 33 | 55 |
| 19 Mar | 454.20 | 56.5 | 15.7 | 53.87 | 4 | 1 | 19 |
| 18 Mar | 477.95 | 40.8 | -10.55 | 47 | 7 | -2 | 17 |
| 17 Mar | 465.75 | 51.35 | 1.8 | 53.65 | 15 | 11 | 17 |
| 16 Mar | 467.80 | 49 | -0.75 | 50.53 | 4 | 2 | 4 |
| 13 Mar | 458.15 | 49.75 | 24.75 | - | 0 | 0 | 2 |
| 12 Mar | 461.75 | 49.75 | 24.75 | 45.81 | 5 | -2 | 1 |
| 11 Mar | 473.25 | 25 | -8.95 | - | 0 | 0 | 3 |
| 10 Mar | 482.35 | 25 | -8.95 | - | 0 | 0 | 3 |
| 9 Mar | 488.65 | 25 | -8.95 | - | 0 | 0 | 3 |
| 6 Mar | 492.00 | 25 | -8.95 | 33.65 | 3 | 2 | 2 |
| 5 Mar | 500.50 | 33.95 | 0 | 1.28 | 0 | 0 | 0 |
| 4 Mar | 499.50 | 33.95 | 0 | 1.19 | 0 | 0 | 0 |
| 2 Mar | 505.65 | 33.95 | 0 | 2.43 | 0 | 0 | 0 |
| 27 Feb | 519.90 | 33.95 | 0 | 3.86 | 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 | 33.95 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 547.00 | 33.95 | 0 | 6.36 | 0 | 0 | 0 |
| 10 Feb | 554.45 | 33.95 | 0 | 6.61 | 0 | 0 | 0 |
| 9 Feb | 548.35 | 33.95 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 544.25 | 33.95 | 0 | 5.79 | 0 | 0 | 0 |
| 5 Feb | 545.10 | 0 | 0 | 3.2 | 0 | 0 | 0 |
| 4 Feb | 516.60 | 0 | 0 | 3.24 | 0 | 0 | 0 |
| 3 Feb | 506.50 | 0 | 0 | 2.19 | 0 | 0 | 0 |
| 2 Feb | 496.45 | 0 | 0 | 0.94 | 0 | 0 | 0 |
| 1 Feb | 492.30 | 0 | 0 | 1.16 | 0 | 0 | 0 |
| 30 Jan | 497.05 | 0 | 0 | 1.06 | 0 | 0 | 0 |
| 29 Jan | 488.40 | 0 | 0 | 0.27 | 0 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 500 expiring on 28APR2026
Delta for 500 PE is -0.8
Historical price for 500 PE is as follows
On 24 Apr JUBLFOOD was trading at 491.95. The strike last trading price was 10.35, which was -2.0500000000000007 lower than the previous day. The implied volatity was 19.94, the open interest changed by 2 which increased total open position to 101
On 23 Apr JUBLFOOD was trading at 492.85. The strike last trading price was 12.55, which was -1.9499999999999993 lower than the previous day. The implied volatity was 36.9, the open interest changed by -25 which decreased total open position to 101
On 22 Apr JUBLFOOD was trading at 493.10. The strike last trading price was 17.15, which was -13.55 lower than the previous day. The implied volatity was 45.44, the open interest changed by -20 which decreased total open position to 127
On 21 Apr JUBLFOOD was trading at 471.90. The strike last trading price was 30.3, which was -16.7 lower than the previous day. The implied volatity was 46.15, the open interest changed by -11 which decreased total open position to 147
On 20 Apr JUBLFOOD was trading at 456.15. The strike last trading price was 47.3, which was 6.699999999999996 higher than the previous day. The implied volatity was 55.65, the open interest changed by -41 which decreased total open position to 158
On 17 Apr JUBLFOOD was trading at 458.95. The strike last trading price was 42.55, which was 0.09999999999999432 higher than the previous day. The implied volatity was 42.23, the open interest changed by -15 which decreased total open position to 199
On 16 Apr JUBLFOOD was trading at 459.65. The strike last trading price was 42.25, which was -5.299999999999997 lower than the previous day. The implied volatity was 40.62, the open interest changed by -12 which decreased total open position to 215
On 15 Apr JUBLFOOD was trading at 454.85. The strike last trading price was 48.65, which was -10.149999999999999 lower than the previous day. The implied volatity was 47.25, the open interest changed by -28 which decreased total open position to 226
On 13 Apr JUBLFOOD was trading at 437.90. The strike last trading price was 58.8, which was 58.8 higher than the previous day. The implied volatity was 53.89, the open interest changed by 0 which decreased total open position to 254
On 10 Apr JUBLFOOD was trading at 445.00. The strike last trading price was 58.8, which was -18.200000000000003 lower than the previous day. The implied volatity was 53.89, the open interest changed by -2 which decreased total open position to 253
On 9 Apr JUBLFOOD was trading at 427.85. The strike last trading price was 77, which was 7.15 higher than the previous day. The implied volatity was 70.69, the open interest changed by 0 which decreased total open position to 256
On 8 Apr JUBLFOOD was trading at 435.75. The strike last trading price was 69.85, which was -20.6 lower than the previous day. The implied volatity was 67.03, the open interest changed by 19 which increased total open position to 256
On 7 Apr JUBLFOOD was trading at 413.15. The strike last trading price was 90.45, which was 41.1 higher than the previous day. The implied volatity was 73.9, the open interest changed by 2 which increased total open position to 237
On 6 Apr JUBLFOOD was trading at 461.10. The strike last trading price was 49.7, which was -16.5 lower than the previous day. The implied volatity was 60, the open interest changed by 4 which increased total open position to 235
On 2 Apr JUBLFOOD was trading at 446.55. The strike last trading price was 64.8, which was -2.45 lower than the previous day. The implied volatity was 60.18, the open interest changed by 35 which increased total open position to 230
On 1 Apr JUBLFOOD was trading at 443.70. The strike last trading price was 67.25, which was -7 lower than the previous day. The implied volatity was 65.53, the open interest changed by 2 which increased total open position to 197
On 30 Mar JUBLFOOD was trading at 434.10. The strike last trading price was 74.25, which was 20.2 higher than the previous day. The implied volatity was 71.6, the open interest changed by 52 which increased total open position to 194
On 27 Mar JUBLFOOD was trading at 454.35. The strike last trading price was 54.05, which was 4.7 higher than the previous day. The implied volatity was 52.39, the open interest changed by 19 which increased total open position to 141
On 25 Mar JUBLFOOD was trading at 462.35. The strike last trading price was 49.35, which was -13.95 lower than the previous day. The implied volatity was 52.3, the open interest changed by 21 which increased total open position to 121
On 24 Mar JUBLFOOD was trading at 448.60. The strike last trading price was 63.3, which was -9.7 lower than the previous day. The implied volatity was 61.66, the open interest changed by 27 which increased total open position to 100
On 23 Mar JUBLFOOD was trading at 438.05. The strike last trading price was 73, which was 11.05 higher than the previous day. The implied volatity was 64.56, the open interest changed by 11 which increased total open position to 69
On 20 Mar JUBLFOOD was trading at 451.55. The strike last trading price was 61.8, which was 5.3 higher than the previous day. The implied volatity was 60.86, the open interest changed by 33 which increased total open position to 55
On 19 Mar JUBLFOOD was trading at 454.20. The strike last trading price was 56.5, which was 15.7 higher than the previous day. The implied volatity was 53.87, the open interest changed by 1 which increased total open position to 19
On 18 Mar JUBLFOOD was trading at 477.95. The strike last trading price was 40.8, which was -10.55 lower than the previous day. The implied volatity was 47, the open interest changed by -2 which decreased total open position to 17
On 17 Mar JUBLFOOD was trading at 465.75. The strike last trading price was 51.35, which was 1.8 higher than the previous day. The implied volatity was 53.65, the open interest changed by 11 which increased total open position to 17
On 16 Mar JUBLFOOD was trading at 467.80. The strike last trading price was 49, which was -0.75 lower than the previous day. The implied volatity was 50.53, the open interest changed by 2 which increased total open position to 4
On 13 Mar JUBLFOOD was trading at 458.15. The strike last trading price was 49.75, which was 24.75 higher 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 49.75, which was 24.75 higher than the previous day. The implied volatity was 45.81, the open interest changed by -2 which decreased total open position to 1
On 11 Mar JUBLFOOD was trading at 473.25. The strike last trading price was 25, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Mar JUBLFOOD was trading at 482.35. The strike last trading price was 25, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Mar JUBLFOOD was trading at 488.65. The strike last trading price was 25, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Mar JUBLFOOD was trading at 492.00. The strike last trading price was 25, which was -8.95 lower than the previous day. The implied volatity was 33.65, the open interest changed by 2 which increased total open position to 2
On 5 Mar JUBLFOOD was trading at 500.50. The strike last trading price was 33.95, which was 0 lower than the previous day. The implied volatity was 1.28, 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 33.95, 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
On 2 Mar JUBLFOOD was trading at 505.65. The strike last trading price was 33.95, 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 27 Feb JUBLFOOD was trading at 519.90. The strike last trading price was 33.95, which was 0 lower than the previous day. The implied volatity was 3.86, 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 33.95, 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 33.95, which was 0 lower than the previous day. The implied volatity was 6.36, 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 33.95, which was 0 lower than the previous day. The implied volatity was 6.61, 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 33.95, 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 33.95, which was 0 lower than the previous day. The implied volatity was 5.79, 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 3.2, 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 3.24, 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 2.19, 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 0.94, 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 1.16, 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 1.06, 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 0.27, the open interest changed by 0 which decreased total open position to 0
