JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
24 Apr 2026 04:10 PM IST
| JUBLFOOD 28-Apr-2026 (4d) 505 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.15
Vega: 0
Theta: -0.4
Gamma: 0.01696
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 491.95 | 1.1 | -1.15 | 26.13 | 675 | -9 | 289 | |||||||||
| 23 Apr | 492.85 | 2.3 | -0.75 | 27.12 | 2,121 | -312 | 300 | |||||||||
| 22 Apr | 493.10 | 2.3 | 1.3499999999999999 | 28.33 | 1,290 | 553 | 612 | |||||||||
| 21 Apr | 471.90 | 1.05 | 0.20000000000000007 | 34.9 | 42 | -1 | 59 | |||||||||
| 20 Apr | 456.15 | 0.85 | 0 | 39.38 | 25 | -11 | 59 | |||||||||
| 17 Apr | 458.95 | 0.85 | -0.09999999999999998 | 35.72 | 28 | 2 | 56 | |||||||||
| 16 Apr | 459.65 | 0.9 | 0.050000000000000044 | 34.14 | 89 | -7 | 54 | |||||||||
| 15 Apr | 454.85 | 0.8 | 0.4 | 35.52 | 17 | -6 | 61 | |||||||||
| 13 Apr | 437.90 | 0.4 | -0.19999999999999996 | 35.92 | 4 | 0 | 67 | |||||||||
| 10 Apr | 445.00 | 0.6 | 0.09999999999999998 | - | 0 | 0 | 67 | |||||||||
| 9 Apr | 427.85 | 0.6 | -0.2 | 39.48 | 15 | 0 | 65 | |||||||||
| 8 Apr | 435.75 | 0.8 | 0.05 | 36.62 | 71 | 49 | 65 | |||||||||
| 7 Apr | 413.15 | 0.75 | -3.05 | 45.89 | 35 | 11 | 14 | |||||||||
| 6 Apr | 461.10 | 3.8 | 1.65 | 36.02 | 6 | -1 | 3 | |||||||||
| 2 Apr | 446.55 | 2.15 | -2.95 | 36.71 | 2 | 1 | 3 | |||||||||
| 1 Apr | 443.70 | 5.1 | -6.95 | - | 0 | 0 | 2 | |||||||||
| 30 Mar | 434.10 | 5.1 | -6.95 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 454.35 | 5.1 | -6.95 | - | 0 | 0 | 2 | |||||||||
| 25 Mar | 462.35 | 5.1 | -6.95 | - | 0 | 0 | 2 | |||||||||
| 24 Mar | 448.60 | 5.1 | -6.95 | - | 0 | 0 | 2 | |||||||||
| 23 Mar | 438.05 | 5.1 | -6.95 | - | 0 | 0 | 2 | |||||||||
| 20 Mar | 451.55 | 5.1 | -6.95 | - | 0 | 0 | 2 | |||||||||
| 19 Mar | 454.20 | 5.1 | -6.95 | 31.6 | 1 | 0 | 2 | |||||||||
| 18 Mar | 477.95 | 12.05 | -26.55 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 465.75 | 12.05 | -26.55 | - | 0 | 0 | 2 | |||||||||
| 16 Mar | 467.80 | 12.05 | -26.55 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 458.15 | 12.05 | -26.55 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 461.75 | 12.05 | -26.55 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 473.25 | 12.05 | -26.55 | - | 0 | 0 | 2 | |||||||||
| 10 Mar | 482.35 | 12.05 | -26.55 | - | 2 | 0 | 2 | |||||||||
| 9 Mar | 488.65 | 12.05 | -26.55 | 20.81 | 2 | 0 | 0 | |||||||||
| 6 Mar | 492.00 | 38.6 | 0 | 0.8 | 0 | 0 | 0 | |||||||||
| 5 Mar | 500.50 | 38.6 | 0 | 0.09 | 0 | 0 | 0 | |||||||||
| 4 Mar | 499.50 | 38.6 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 2 Mar | 505.65 | 38.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 519.90 | 38.6 | 0 | - | 0 | 0 | 0 | |||||||||
For Jubilant Foodworks Ltd - strike price 505 expiring on 28APR2026
Delta for 505 CE is 0.15
Historical price for 505 CE is as follows
On 24 Apr JUBLFOOD was trading at 491.95. The strike last trading price was 1.1, which was -1.15 lower than the previous day. The implied volatity was 26.13, the open interest changed by -9 which decreased total open position to 289
On 23 Apr JUBLFOOD was trading at 492.85. The strike last trading price was 2.3, which was -0.75 lower than the previous day. The implied volatity was 27.12, the open interest changed by -312 which decreased total open position to 300
On 22 Apr JUBLFOOD was trading at 493.10. The strike last trading price was 2.3, which was 1.3499999999999999 higher than the previous day. The implied volatity was 28.33, the open interest changed by 553 which increased total open position to 612
On 21 Apr JUBLFOOD was trading at 471.90. The strike last trading price was 1.05, which was 0.20000000000000007 higher than the previous day. The implied volatity was 34.9, the open interest changed by -1 which decreased total open position to 59
On 20 Apr JUBLFOOD was trading at 456.15. The strike last trading price was 0.85, which was 0 lower than the previous day. The implied volatity was 39.38, the open interest changed by -11 which decreased total open position to 59
On 17 Apr JUBLFOOD was trading at 458.95. The strike last trading price was 0.85, which was -0.09999999999999998 lower than the previous day. The implied volatity was 35.72, the open interest changed by 2 which increased total open position to 56
On 16 Apr JUBLFOOD was trading at 459.65. The strike last trading price was 0.9, which was 0.050000000000000044 higher than the previous day. The implied volatity was 34.14, the open interest changed by -7 which decreased total open position to 54
On 15 Apr JUBLFOOD was trading at 454.85. The strike last trading price was 0.8, which was 0.4 higher than the previous day. The implied volatity was 35.52, the open interest changed by -6 which decreased total open position to 61
On 13 Apr JUBLFOOD was trading at 437.90. The strike last trading price was 0.4, which was -0.19999999999999996 lower than the previous day. The implied volatity was 35.92, the open interest changed by 0 which decreased total open position to 67
On 10 Apr JUBLFOOD was trading at 445.00. The strike last trading price was 0.6, which was 0.09999999999999998 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67
On 9 Apr JUBLFOOD was trading at 427.85. The strike last trading price was 0.6, which was -0.2 lower than the previous day. The implied volatity was 39.48, the open interest changed by 0 which decreased total open position to 65
On 8 Apr JUBLFOOD was trading at 435.75. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 36.62, the open interest changed by 49 which increased total open position to 65
On 7 Apr JUBLFOOD was trading at 413.15. The strike last trading price was 0.75, which was -3.05 lower than the previous day. The implied volatity was 45.89, the open interest changed by 11 which increased total open position to 14
On 6 Apr JUBLFOOD was trading at 461.10. The strike last trading price was 3.8, which was 1.65 higher than the previous day. The implied volatity was 36.02, the open interest changed by -1 which decreased total open position to 3
On 2 Apr JUBLFOOD was trading at 446.55. The strike last trading price was 2.15, which was -2.95 lower than the previous day. The implied volatity was 36.71, the open interest changed by 1 which increased total open position to 3
On 1 Apr JUBLFOOD was trading at 443.70. The strike last trading price was 5.1, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Mar JUBLFOOD was trading at 434.10. The strike last trading price was 5.1, which was -6.95 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 5.1, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Mar JUBLFOOD was trading at 462.35. The strike last trading price was 5.1, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Mar JUBLFOOD was trading at 448.60. The strike last trading price was 5.1, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar JUBLFOOD was trading at 438.05. The strike last trading price was 5.1, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar JUBLFOOD was trading at 451.55. The strike last trading price was 5.1, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar JUBLFOOD was trading at 454.20. The strike last trading price was 5.1, which was -6.95 lower than the previous day. The implied volatity was 31.6, the open interest changed by 0 which decreased total open position to 2
On 18 Mar JUBLFOOD was trading at 477.95. The strike last trading price was 12.05, which was -26.55 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 12.05, which was -26.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar JUBLFOOD was trading at 467.80. The strike last trading price was 12.05, which was -26.55 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 12.05, which was -26.55 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 12.05, which was -26.55 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 12.05, which was -26.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar JUBLFOOD was trading at 482.35. The strike last trading price was 12.05, which was -26.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar JUBLFOOD was trading at 488.65. The strike last trading price was 12.05, which was -26.55 lower than the previous day. The implied volatity was 20.81, 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 38.6, which was 0 lower than the previous day. The implied volatity was 0.8, 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 38.6, which was 0 lower than the previous day. The implied volatity was 0.09, 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 38.6, 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 38.6, 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 38.6, 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) 505 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.69
Vega: 0
Theta: -0.7
Gamma: 0.01569
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 491.95 | 16.1 | 16.1 | 37.92 | 0 | 0 | 1 |
| 23 Apr | 492.85 | 16.1 | -2.849999999999998 | 37.92 | 5 | 1 | 1 |
| 22 Apr | 493.10 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 471.90 | 0 | 0 | - | 0 | 0 | 0 |
| 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 | 18.95 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 435.75 | 18.95 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 413.15 | 18.95 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 461.10 | 18.95 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 446.55 | 18.95 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 443.70 | 18.95 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 434.10 | 18.95 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 454.35 | 18.95 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 462.35 | 18.95 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 448.60 | 18.95 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 438.05 | 18.95 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 451.55 | 18.95 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 454.20 | 18.95 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 477.95 | 18.95 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 465.75 | 18.95 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 467.80 | 18.95 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 458.15 | 18.95 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 461.75 | 18.95 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 473.25 | 18.95 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 482.35 | 18.95 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 488.65 | 18.95 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 492.00 | 18.95 | 0 | 0.07 | 0 | 0 | 0 |
| 5 Mar | 500.50 | 18.95 | 0 | 0.7 | 0 | 0 | 0 |
| 4 Mar | 499.50 | 18.95 | 0 | 0.33 | 0 | 0 | 0 |
| 2 Mar | 505.65 | 18.95 | 0 | 1.67 | 0 | 0 | 0 |
| 27 Feb | 519.90 | 18.95 | 0 | 3.15 | 0 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 505 expiring on 28APR2026
Delta for 505 PE is -0.69
Historical price for 505 PE is as follows
On 24 Apr JUBLFOOD was trading at 491.95. The strike last trading price was 16.1, which was 16.1 higher than the previous day. The implied volatity was 37.92, the open interest changed by 0 which decreased total open position to 1
On 23 Apr JUBLFOOD was trading at 492.85. The strike last trading price was 16.1, which was -2.849999999999998 lower than the previous day. The implied volatity was 37.92, the open interest changed by 1 which increased total open position to 1
On 22 Apr JUBLFOOD was trading at 493.10. 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 21 Apr JUBLFOOD was trading at 471.90. 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 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 18.95, 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 8 Apr JUBLFOOD was trading at 435.75. The strike last trading price was 18.95, 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 7 Apr JUBLFOOD was trading at 413.15. The strike last trading price was 18.95, 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 Apr JUBLFOOD was trading at 461.10. The strike last trading price was 18.95, 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 2 Apr JUBLFOOD was trading at 446.55. The strike last trading price was 18.95, 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 1 Apr JUBLFOOD was trading at 443.70. The strike last trading price was 18.95, 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 30 Mar JUBLFOOD was trading at 434.10. The strike last trading price was 18.95, 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 27 Mar JUBLFOOD was trading at 454.35. The strike last trading price was 18.95, 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 25 Mar JUBLFOOD was trading at 462.35. The strike last trading price was 18.95, 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 24 Mar JUBLFOOD was trading at 448.60. The strike last trading price was 18.95, 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 23 Mar JUBLFOOD was trading at 438.05. The strike last trading price was 18.95, 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 20 Mar JUBLFOOD was trading at 451.55. The strike last trading price was 18.95, 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 19 Mar JUBLFOOD was trading at 454.20. The strike last trading price was 18.95, 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 18 Mar JUBLFOOD was trading at 477.95. The strike last trading price was 18.95, 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 17 Mar JUBLFOOD was trading at 465.75. The strike last trading price was 18.95, 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 16 Mar JUBLFOOD was trading at 467.80. The strike last trading price was 18.95, 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 13 Mar JUBLFOOD was trading at 458.15. The strike last trading price was 18.95, 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 12 Mar JUBLFOOD was trading at 461.75. The strike last trading price was 18.95, 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 Mar JUBLFOOD was trading at 473.25. The strike last trading price was 18.95, 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 10 Mar JUBLFOOD was trading at 482.35. The strike last trading price was 18.95, 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 9 Mar JUBLFOOD was trading at 488.65. The strike last trading price was 18.95, 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 Mar JUBLFOOD was trading at 492.00. The strike last trading price was 18.95, 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 5 Mar JUBLFOOD was trading at 500.50. The strike last trading price was 18.95, which was 0 lower than the previous day. The implied volatity was 0.7, 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 18.95, which was 0 lower than the previous day. The implied volatity was 0.33, 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 18.95, which was 0 lower than the previous day. The implied volatity was 1.67, 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 18.95, which was 0 lower than the previous day. The implied volatity was 3.15, the open interest changed by 0 which decreased total open position to 0
