JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
24 Apr 2026 01:39 PM IST
| JUBLFOOD 28-Apr-2026 (4d) 510 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0
Theta: -0.3
Gamma: 0.01116
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 489.10 | 0.65 | -0.65 | 27.9 | 342 | -25 | 406 | |||||||||
| 23 Apr | 492.85 | 1.45 | -0.7500000000000002 | 27.67 | 1,333 | -73 | 431 | |||||||||
| 22 Apr | 493.10 | 1.75 | 1.05 | 30.05 | 1,430 | 394 | 515 | |||||||||
| 21 Apr | 471.90 | 0.75 | 0.3 | 36.11 | 314 | -89 | 121 | |||||||||
| 20 Apr | 456.15 | 0.4 | -0.35 | 41.34 | 181 | 16 | 211 | |||||||||
| 17 Apr | 458.95 | 0.65 | -0.04999999999999993 | 35.55 | 256 | 33 | 196 | |||||||||
| 16 Apr | 459.65 | 0.7 | 0 | 34.86 | 448 | 77 | 164 | |||||||||
| 15 Apr | 454.85 | 0.7 | 0.29999999999999993 | 35.87 | 144 | 23 | 88 | |||||||||
| 13 Apr | 437.90 | 0.4 | -0.19999999999999996 | 38.15 | 12 | 8 | 66 | |||||||||
| 10 Apr | 445.00 | 0.55 | 0 | 33.65 | 70 | -13 | 60 | |||||||||
| 9 Apr | 427.85 | 0.55 | -0.2 | 40.77 | 51 | -16 | 73 | |||||||||
| 8 Apr | 435.75 | 0.7 | 0 | 37.61 | 122 | -9 | 88 | |||||||||
| 7 Apr | 413.15 | 0.7 | -2.65 | 47.13 | 386 | -60 | 96 | |||||||||
| 6 Apr | 461.10 | 3.35 | 1.7 | 37 | 193 | 55 | 150 | |||||||||
| 2 Apr | 446.55 | 1.65 | 0.05 | 36.24 | 19 | 1 | 95 | |||||||||
| 1 Apr | 443.70 | 1.55 | -0.15 | 34.95 | 20 | 3 | 94 | |||||||||
|
|
||||||||||||||||
| 30 Mar | 434.10 | 1.7 | -1.1 | 36.67 | 11 | -3 | 91 | |||||||||
| 27 Mar | 454.35 | 2.8 | -0.2 | 31.19 | 38 | 5 | 93 | |||||||||
| 25 Mar | 462.35 | 3 | 0.45 | 27.13 | 90 | 11 | 87 | |||||||||
| 24 Mar | 448.60 | 2.55 | 0.15 | 31.24 | 89 | 26 | 77 | |||||||||
| 23 Mar | 438.05 | 2.4 | -0.85 | 35.18 | 6 | 0 | 52 | |||||||||
| 20 Mar | 451.55 | 3.25 | -0.7 | 29.92 | 43 | 25 | 51 | |||||||||
| 19 Mar | 454.20 | 3.95 | -2.45 | 30.69 | 16 | 14 | 26 | |||||||||
| 18 Mar | 477.95 | 6.4 | -1.6 | 26.06 | 10 | 2 | 10 | |||||||||
| 17 Mar | 465.75 | 8 | -2 | - | 0 | 0 | 8 | |||||||||
| 16 Mar | 467.80 | 8 | -2 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 458.15 | 8 | -2 | - | 0 | 0 | 8 | |||||||||
| 12 Mar | 461.75 | 8 | -2 | - | 0 | 0 | 8 | |||||||||
| 11 Mar | 473.25 | 8 | -2 | 28.22 | 2 | 0 | 7 | |||||||||
| 10 Mar | 482.35 | 10 | -1.65 | - | 16 | 0 | 7 | |||||||||
| 9 Mar | 488.65 | 10 | -1.65 | 21.1 | 16 | -3 | 3 | |||||||||
| 6 Mar | 492.00 | 11.75 | -4.95 | 21.3 | 7 | 1 | 6 | |||||||||
| 5 Mar | 500.50 | 16.7 | 1.05 | - | 2 | 1 | 0 | |||||||||
| 4 Mar | 499.50 | 16.7 | 1.05 | 23.08 | 2 | 1 | 5 | |||||||||
| 2 Mar | 505.65 | 15.65 | -10.1 | 15.75 | 4 | 0 | 0 | |||||||||
| 27 Feb | 519.90 | 25.75 | 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 | 0.37 | 0 | 0 | 0 | |||||||||
| 1 Feb | 492.30 | 0 | 0 | 0.13 | 0 | 0 | 0 | |||||||||
| 30 Jan | 497.05 | 0 | 0 | 0.24 | 0 | 0 | 0 | |||||||||
| 29 Jan | 488.40 | 0 | 0 | 1.33 | 0 | 0 | 0 | |||||||||
For Jubilant Foodworks Ltd - strike price 510 expiring on 28APR2026
Delta for 510 CE is 0.09
Historical price for 510 CE is as follows
On 24 Apr JUBLFOOD was trading at 489.10. The strike last trading price was 0.65, which was -0.65 lower than the previous day. The implied volatity was 27.9, the open interest changed by -25 which decreased total open position to 406
On 23 Apr JUBLFOOD was trading at 492.85. The strike last trading price was 1.45, which was -0.7500000000000002 lower than the previous day. The implied volatity was 27.67, the open interest changed by -73 which decreased total open position to 431
On 22 Apr JUBLFOOD was trading at 493.10. The strike last trading price was 1.75, which was 1.05 higher than the previous day. The implied volatity was 30.05, the open interest changed by 394 which increased total open position to 515
On 21 Apr JUBLFOOD was trading at 471.90. The strike last trading price was 0.75, which was 0.3 higher than the previous day. The implied volatity was 36.11, the open interest changed by -89 which decreased total open position to 121
On 20 Apr JUBLFOOD was trading at 456.15. The strike last trading price was 0.4, which was -0.35 lower than the previous day. The implied volatity was 41.34, the open interest changed by 16 which increased total open position to 211
On 17 Apr JUBLFOOD was trading at 458.95. The strike last trading price was 0.65, which was -0.04999999999999993 lower than the previous day. The implied volatity was 35.55, the open interest changed by 33 which increased total open position to 196
On 16 Apr JUBLFOOD was trading at 459.65. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was 34.86, the open interest changed by 77 which increased total open position to 164
On 15 Apr JUBLFOOD was trading at 454.85. The strike last trading price was 0.7, which was 0.29999999999999993 higher than the previous day. The implied volatity was 35.87, the open interest changed by 23 which increased total open position to 88
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 38.15, the open interest changed by 8 which increased total open position to 66
On 10 Apr JUBLFOOD was trading at 445.00. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 33.65, the open interest changed by -13 which decreased total open position to 60
On 9 Apr JUBLFOOD was trading at 427.85. The strike last trading price was 0.55, which was -0.2 lower than the previous day. The implied volatity was 40.77, the open interest changed by -16 which decreased total open position to 73
On 8 Apr JUBLFOOD was trading at 435.75. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was 37.61, the open interest changed by -9 which decreased total open position to 88
On 7 Apr JUBLFOOD was trading at 413.15. The strike last trading price was 0.7, which was -2.65 lower than the previous day. The implied volatity was 47.13, the open interest changed by -60 which decreased total open position to 96
On 6 Apr JUBLFOOD was trading at 461.10. The strike last trading price was 3.35, which was 1.7 higher than the previous day. The implied volatity was 37, the open interest changed by 55 which increased total open position to 150
On 2 Apr JUBLFOOD was trading at 446.55. The strike last trading price was 1.65, which was 0.05 higher than the previous day. The implied volatity was 36.24, the open interest changed by 1 which increased total open position to 95
On 1 Apr JUBLFOOD was trading at 443.70. The strike last trading price was 1.55, which was -0.15 lower than the previous day. The implied volatity was 34.95, the open interest changed by 3 which increased total open position to 94
On 30 Mar JUBLFOOD was trading at 434.10. The strike last trading price was 1.7, which was -1.1 lower than the previous day. The implied volatity was 36.67, the open interest changed by -3 which decreased total open position to 91
On 27 Mar JUBLFOOD was trading at 454.35. The strike last trading price was 2.8, which was -0.2 lower than the previous day. The implied volatity was 31.19, the open interest changed by 5 which increased total open position to 93
On 25 Mar JUBLFOOD was trading at 462.35. The strike last trading price was 3, which was 0.45 higher than the previous day. The implied volatity was 27.13, the open interest changed by 11 which increased total open position to 87
On 24 Mar JUBLFOOD was trading at 448.60. The strike last trading price was 2.55, which was 0.15 higher than the previous day. The implied volatity was 31.24, the open interest changed by 26 which increased total open position to 77
On 23 Mar JUBLFOOD was trading at 438.05. The strike last trading price was 2.4, which was -0.85 lower than the previous day. The implied volatity was 35.18, the open interest changed by 0 which decreased total open position to 52
On 20 Mar JUBLFOOD was trading at 451.55. The strike last trading price was 3.25, which was -0.7 lower than the previous day. The implied volatity was 29.92, the open interest changed by 25 which increased total open position to 51
On 19 Mar JUBLFOOD was trading at 454.20. The strike last trading price was 3.95, which was -2.45 lower than the previous day. The implied volatity was 30.69, the open interest changed by 14 which increased total open position to 26
On 18 Mar JUBLFOOD was trading at 477.95. The strike last trading price was 6.4, which was -1.6 lower than the previous day. The implied volatity was 26.06, the open interest changed by 2 which increased total open position to 10
On 17 Mar JUBLFOOD was trading at 465.75. The strike last trading price was 8, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 16 Mar JUBLFOOD was trading at 467.80. The strike last trading price was 8, which was -2 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 8, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 12 Mar JUBLFOOD was trading at 461.75. The strike last trading price was 8, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 11 Mar JUBLFOOD was trading at 473.25. The strike last trading price was 8, which was -2 lower than the previous day. The implied volatity was 28.22, the open interest changed by 0 which decreased total open position to 7
On 10 Mar JUBLFOOD was trading at 482.35. The strike last trading price was 10, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 9 Mar JUBLFOOD was trading at 488.65. The strike last trading price was 10, which was -1.65 lower than the previous day. The implied volatity was 21.1, the open interest changed by -3 which decreased total open position to 3
On 6 Mar JUBLFOOD was trading at 492.00. The strike last trading price was 11.75, which was -4.95 lower than the previous day. The implied volatity was 21.3, the open interest changed by 1 which increased total open position to 6
On 5 Mar JUBLFOOD was trading at 500.50. The strike last trading price was 16.7, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 4 Mar JUBLFOOD was trading at 499.50. The strike last trading price was 16.7, which was 1.05 higher than the previous day. The implied volatity was 23.08, the open interest changed by 1 which increased total open position to 5
On 2 Mar JUBLFOOD was trading at 505.65. The strike last trading price was 15.65, which was -10.1 lower than the previous day. The implied volatity was 15.75, 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 25.75, 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 0.37, 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 0.13, 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 0.24, 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 1.33, the open interest changed by 0 which decreased total open position to 0
| JUBLFOOD 28-Apr-2026 (4d) 510 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 489.10 | 22.3 | 22.3 | - | 0 | 0 | 20 |
| 23 Apr | 492.85 | 22.3 | 22.3 | 47.65 | 0 | 0 | 20 |
| 22 Apr | 493.10 | 22.3 | -31.7 | 47.65 | 34 | 1 | 19 |
| 21 Apr | 471.90 | 54 | -3.200000000000003 | 52.73 | 1 | 0 | 18 |
| 20 Apr | 456.15 | 57.2 | 57.2 | - | 0 | 0 | 18 |
| 17 Apr | 458.95 | 57.2 | 57.2 | - | 0 | 0 | 18 |
| 16 Apr | 459.65 | 57.2 | 57.2 | 52.76 | 0 | 0 | 18 |
| 15 Apr | 454.85 | 57.2 | -11.799999999999997 | 52.76 | 3 | -1 | 19 |
| 13 Apr | 437.90 | 69 | 69 | 56.58 | 0 | 0 | 20 |
| 10 Apr | 445.00 | 69 | -12 | 61.32 | 3 | 0 | 21 |
| 9 Apr | 427.85 | 81 | -12 | - | 0 | -1 | 0 |
| 8 Apr | 435.75 | 81 | -12 | 76.75 | 1 | 0 | 22 |
| 7 Apr | 413.15 | 93 | 16.75 | 37.59 | 2 | 1 | 21 |
| 6 Apr | 461.10 | 74.05 | 12.15 | - | 0 | 0 | 20 |
| 2 Apr | 446.55 | 74.05 | 12.15 | 63.65 | 18 | 14 | 19 |
| 1 Apr | 443.70 | 61.9 | 7.5 | - | 0 | 0 | 5 |
| 30 Mar | 434.10 | 61.9 | 7.5 | - | 0 | 1 | 0 |
| 27 Mar | 454.35 | 61.9 | 7.5 | 53.19 | 2 | 1 | 5 |
| 25 Mar | 462.35 | 54.4 | -26.6 | 48.25 | 1 | 0 | 3 |
| 24 Mar | 448.60 | 81 | 11 | 81.98 | 1 | 0 | 2 |
| 23 Mar | 438.05 | 70 | 30.4 | - | 0 | 0 | 2 |
| 20 Mar | 451.55 | 70 | 30.4 | - | 0 | 0 | 2 |
| 19 Mar | 454.20 | 70 | 30.4 | - | 0 | 0 | 2 |
| 18 Mar | 477.95 | 70 | 30.4 | - | 0 | 0 | 2 |
| 17 Mar | 465.75 | 70 | 30.4 | - | 2 | 0 | 2 |
| 16 Mar | 467.80 | 70 | 30.4 | 73.65 | 2 | 0 | 0 |
| 13 Mar | 458.15 | 39.6 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 461.75 | 39.6 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 473.25 | 39.6 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 482.35 | 39.6 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 488.65 | 39.6 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 492.00 | 39.6 | 0 | 0.02 | 0 | 0 | 0 |
| 5 Mar | 500.50 | 39.6 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 499.50 | 39.6 | 0 | 0.02 | 0 | 0 | 0 |
| 2 Mar | 505.65 | 39.6 | 0 | 0.68 | 0 | 0 | 0 |
| 27 Feb | 519.90 | 39.6 | 0 | 2.42 | 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 | 39.6 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 547.00 | 39.6 | 0 | 5.27 | 0 | 0 | 0 |
| 10 Feb | 554.45 | 39.6 | 0 | 5.53 | 0 | 0 | 0 |
| 9 Feb | 548.35 | 39.6 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 544.25 | 39.6 | 0 | 4.71 | 0 | 0 | 0 |
| 5 Feb | 545.10 | 0 | 0 | 2.22 | 0 | 0 | 0 |
| 4 Feb | 516.60 | 0 | 0 | 2.26 | 0 | 0 | 0 |
| 3 Feb | 506.50 | 0 | 0 | 0.93 | 0 | 0 | 0 |
| 2 Feb | 496.45 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 492.30 | 0 | 0 | 0.27 | 0 | 0 | 0 |
| 30 Jan | 497.05 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 488.40 | 0 | 0 | - | 0 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 510 expiring on 28APR2026
Delta for 510 PE is -
Historical price for 510 PE is as follows
On 24 Apr JUBLFOOD was trading at 489.10. The strike last trading price was 22.3, which was 22.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 23 Apr JUBLFOOD was trading at 492.85. The strike last trading price was 22.3, which was 22.3 higher than the previous day. The implied volatity was 47.65, the open interest changed by 0 which decreased total open position to 20
On 22 Apr JUBLFOOD was trading at 493.10. The strike last trading price was 22.3, which was -31.7 lower than the previous day. The implied volatity was 47.65, the open interest changed by 1 which increased total open position to 19
On 21 Apr JUBLFOOD was trading at 471.90. The strike last trading price was 54, which was -3.200000000000003 lower than the previous day. The implied volatity was 52.73, the open interest changed by 0 which decreased total open position to 18
On 20 Apr JUBLFOOD was trading at 456.15. The strike last trading price was 57.2, which was 57.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 17 Apr JUBLFOOD was trading at 458.95. The strike last trading price was 57.2, which was 57.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 16 Apr JUBLFOOD was trading at 459.65. The strike last trading price was 57.2, which was 57.2 higher than the previous day. The implied volatity was 52.76, the open interest changed by 0 which decreased total open position to 18
On 15 Apr JUBLFOOD was trading at 454.85. The strike last trading price was 57.2, which was -11.799999999999997 lower than the previous day. The implied volatity was 52.76, the open interest changed by -1 which decreased total open position to 19
On 13 Apr JUBLFOOD was trading at 437.90. The strike last trading price was 69, which was 69 higher than the previous day. The implied volatity was 56.58, the open interest changed by 0 which decreased total open position to 20
On 10 Apr JUBLFOOD was trading at 445.00. The strike last trading price was 69, which was -12 lower than the previous day. The implied volatity was 61.32, the open interest changed by 0 which decreased total open position to 21
On 9 Apr JUBLFOOD was trading at 427.85. The strike last trading price was 81, which was -12 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 8 Apr JUBLFOOD was trading at 435.75. The strike last trading price was 81, which was -12 lower than the previous day. The implied volatity was 76.75, the open interest changed by 0 which decreased total open position to 22
On 7 Apr JUBLFOOD was trading at 413.15. The strike last trading price was 93, which was 16.75 higher than the previous day. The implied volatity was 37.59, the open interest changed by 1 which increased total open position to 21
On 6 Apr JUBLFOOD was trading at 461.10. The strike last trading price was 74.05, which was 12.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 2 Apr JUBLFOOD was trading at 446.55. The strike last trading price was 74.05, which was 12.15 higher than the previous day. The implied volatity was 63.65, the open interest changed by 14 which increased total open position to 19
On 1 Apr JUBLFOOD was trading at 443.70. The strike last trading price was 61.9, which was 7.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 30 Mar JUBLFOOD was trading at 434.10. The strike last trading price was 61.9, which was 7.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Mar JUBLFOOD was trading at 454.35. The strike last trading price was 61.9, which was 7.5 higher than the previous day. The implied volatity was 53.19, the open interest changed by 1 which increased total open position to 5
On 25 Mar JUBLFOOD was trading at 462.35. The strike last trading price was 54.4, which was -26.6 lower than the previous day. The implied volatity was 48.25, the open interest changed by 0 which decreased total open position to 3
On 24 Mar JUBLFOOD was trading at 448.60. The strike last trading price was 81, which was 11 higher than the previous day. The implied volatity was 81.98, 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 70, which was 30.4 higher 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 70, which was 30.4 higher 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 70, which was 30.4 higher than the previous day. The implied volatity was -, 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 70, which was 30.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar JUBLFOOD was trading at 465.75. The strike last trading price was 70, which was 30.4 higher 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 70, which was 30.4 higher than the previous day. The implied volatity was 73.65, 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 39.6, 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 12 Mar JUBLFOOD was trading at 461.75. The strike last trading price was 39.6, 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 11 Mar JUBLFOOD was trading at 473.25. The strike last trading price was 39.6, 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 10 Mar JUBLFOOD was trading at 482.35. The strike last trading price was 39.6, 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 9 Mar JUBLFOOD was trading at 488.65. The strike last trading price was 39.6, 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 6 Mar JUBLFOOD was trading at 492.00. The strike last trading price was 39.6, which was 0 lower than the previous day. The implied volatity was 0.02, 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 39.6, 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 4 Mar JUBLFOOD was trading at 499.50. The strike last trading price was 39.6, which was 0 lower than the previous day. The implied volatity was 0.02, 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 39.6, which was 0 lower than the previous day. The implied volatity was 0.68, 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 39.6, which was 0 lower than the previous day. The implied volatity was 2.42, 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 39.6, 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 11 Feb JUBLFOOD was trading at 547.00. The strike last trading price was 39.6, which was 0 lower than the previous day. The implied volatity was 5.27, 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 39.6, which was 0 lower than the previous day. The implied volatity was 5.53, 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 39.6, 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 6 Feb JUBLFOOD was trading at 544.25. The strike last trading price was 39.6, which was 0 lower than the previous day. The implied volatity was 4.71, 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 2.22, 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 2.26, 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 0.93, 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 0.27, 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 -, the open interest changed by 0 which decreased total open position to 0
