JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
06 Mar 2026 04:11 PM IST
| JUBLFOOD 30-MAR-2026 515 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.31
Vega: 0.45
Theta: -0.3
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Mar | 492.00 | 6.85 | -2.1 | 27.64 | 142 | 9 | 159 | |||||||||
| 5 Mar | 500.50 | 9.2 | -1.4 | 25.75 | 87 | 4 | 159 | |||||||||
| 4 Mar | 499.50 | 10.6 | -0.45 | 29.1 | 208 | 29 | 155 | |||||||||
| 2 Mar | 505.65 | 11.45 | -2.55 | 23.04 | 206 | -3 | 127 | |||||||||
| 27 Feb | 519.90 | 14.8 | -0.7 | 17.94 | 362 | 25 | 129 | |||||||||
| 26 Feb | 516.15 | 15.5 | -1.7 | 19.93 | 255 | 8 | 106 | |||||||||
| 25 Feb | 517.95 | 17.4 | -3.7 | 22.45 | 351 | 60 | 98 | |||||||||
| 24 Feb | 518.90 | 20.75 | -4.65 | 23.28 | 72 | 11 | 37 | |||||||||
| 23 Feb | 536.10 | 25.4 | 3 | 8.54 | 41 | 8 | 27 | |||||||||
| 20 Feb | 532.40 | 22.4 | 3.8 | 9.78 | 15 | 4 | 19 | |||||||||
| 19 Feb | 524.75 | 18.6 | -2.85 | 13.86 | 21 | 12 | 13 | |||||||||
| 18 Feb | 524.05 | 21.45 | 4 | 19.32 | 1 | 0 | 0 | |||||||||
| 17 Feb | 530.95 | 17.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 534.55 | 17.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 533.10 | 17.45 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 12 Feb | 540.75 | 17.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 547.00 | 17.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 554.45 | 17.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 548.35 | 17.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 544.25 | 17.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 545.10 | 17.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 516.60 | 17.45 | 0 | 0.11 | 0 | 0 | 0 | |||||||||
| 3 Feb | 506.50 | 17.45 | 0 | 0.26 | 0 | 0 | 0 | |||||||||
| 2 Feb | 496.45 | 17.45 | 0 | 1.87 | 0 | 0 | 0 | |||||||||
| 1 Feb | 492.30 | 17.45 | 0 | 2.03 | 0 | 0 | 0 | |||||||||
| 30 Jan | 497.05 | 17.45 | 0 | 1.09 | 0 | 0 | 0 | |||||||||
| 29 Jan | 488.40 | 17.45 | 0 | 2.49 | 0 | 0 | 0 | |||||||||
| 28 Jan | 493.65 | 17.45 | 0 | 1.82 | 0 | 0 | 0 | |||||||||
For Jubilant Foodworks Ltd - strike price 515 expiring on 30MAR2026
Delta for 515 CE is 0.31
Historical price for 515 CE is as follows
On 6 Mar JUBLFOOD was trading at 492.00. The strike last trading price was 6.85, which was -2.1 lower than the previous day. The implied volatity was 27.64, the open interest changed by 9 which increased total open position to 159
On 5 Mar JUBLFOOD was trading at 500.50. The strike last trading price was 9.2, which was -1.4 lower than the previous day. The implied volatity was 25.75, the open interest changed by 4 which increased total open position to 159
On 4 Mar JUBLFOOD was trading at 499.50. The strike last trading price was 10.6, which was -0.45 lower than the previous day. The implied volatity was 29.1, the open interest changed by 29 which increased total open position to 155
On 2 Mar JUBLFOOD was trading at 505.65. The strike last trading price was 11.45, which was -2.55 lower than the previous day. The implied volatity was 23.04, the open interest changed by -3 which decreased total open position to 127
On 27 Feb JUBLFOOD was trading at 519.90. The strike last trading price was 14.8, which was -0.7 lower than the previous day. The implied volatity was 17.94, the open interest changed by 25 which increased total open position to 129
On 26 Feb JUBLFOOD was trading at 516.15. The strike last trading price was 15.5, which was -1.7 lower than the previous day. The implied volatity was 19.93, the open interest changed by 8 which increased total open position to 106
On 25 Feb JUBLFOOD was trading at 517.95. The strike last trading price was 17.4, which was -3.7 lower than the previous day. The implied volatity was 22.45, the open interest changed by 60 which increased total open position to 98
On 24 Feb JUBLFOOD was trading at 518.90. The strike last trading price was 20.75, which was -4.65 lower than the previous day. The implied volatity was 23.28, the open interest changed by 11 which increased total open position to 37
On 23 Feb JUBLFOOD was trading at 536.10. The strike last trading price was 25.4, which was 3 higher than the previous day. The implied volatity was 8.54, the open interest changed by 8 which increased total open position to 27
On 20 Feb JUBLFOOD was trading at 532.40. The strike last trading price was 22.4, which was 3.8 higher than the previous day. The implied volatity was 9.78, the open interest changed by 4 which increased total open position to 19
On 19 Feb JUBLFOOD was trading at 524.75. The strike last trading price was 18.6, which was -2.85 lower than the previous day. The implied volatity was 13.86, the open interest changed by 12 which increased total open position to 13
On 18 Feb JUBLFOOD was trading at 524.05. The strike last trading price was 21.45, which was 4 higher than the previous day. The implied volatity was 19.32, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, which was 0 lower than the previous day. The implied volatity was 0.11, 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 17.45, which was 0 lower than the previous day. The implied volatity was 0.26, 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 17.45, 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 1 Feb JUBLFOOD was trading at 492.30. The strike last trading price was 17.45, which was 0 lower than the previous day. The implied volatity was 2.03, the open interest changed by 0 which decreased total open position to 0
On 30 Jan JUBLFOOD was trading at 497.05. The strike last trading price was 17.45, which was 0 lower than the previous day. The implied volatity was 1.09, 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 17.45, which was 0 lower than the previous day. The implied volatity was 2.49, 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 17.45, which was 0 lower than the previous day. The implied volatity was 1.82, the open interest changed by 0 which decreased total open position to 0
| JUBLFOOD 30MAR2026 515 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.65
Vega: 0.47
Theta: -0.23
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Mar | 492.00 | 28 | 6 | 33.57 | 8 | -3 | 101 |
| 5 Mar | 500.50 | 21.8 | -2.85 | 30.88 | 17 | -3 | 105 |
| 4 Mar | 499.50 | 25.5 | 2.6 | 35.75 | 36 | -5 | 109 |
| 2 Mar | 505.65 | 21.35 | 1.5 | 35.06 | 81 | -16 | 114 |
| 27 Feb | 519.90 | 17.7 | -0.05 | 35.43 | 393 | 27 | 137 |
| 26 Feb | 516.15 | 17.7 | 0.7 | 34.12 | 116 | 19 | 110 |
| 25 Feb | 517.95 | 16.45 | 1.2 | 31.8 | 286 | 56 | 90 |
| 24 Feb | 518.90 | 14.45 | 1.65 | 30.98 | 74 | 14 | 35 |
| 23 Feb | 536.10 | 13 | -3.05 | 36.4 | 18 | 4 | 20 |
| 20 Feb | 532.40 | 16.05 | -0.9 | 37.99 | 7 | 5 | 17 |
| 19 Feb | 524.75 | 16.95 | -0.3 | 35.1 | 9 | 7 | 11 |
| 18 Feb | 524.05 | 17.25 | -21.55 | 34.71 | 5 | 4 | 4 |
| 17 Feb | 530.95 | 38.8 | 0 | 3.46 | 0 | 0 | 0 |
| 16 Feb | 534.55 | 38.8 | 0 | 4.39 | 0 | 0 | 0 |
| 13 Feb | 533.10 | 38.8 | 0 | 4.02 | 0 | 0 | 0 |
| 12 Feb | 540.75 | 38.8 | 0 | 5.11 | 0 | 0 | 0 |
| 11 Feb | 547.00 | 38.8 | 0 | 5.69 | 0 | 0 | 0 |
| 10 Feb | 554.45 | 38.8 | 0 | 6.81 | 0 | 0 | 0 |
| 9 Feb | 548.35 | 38.8 | 0 | 6.16 | 0 | 0 | 0 |
| 6 Feb | 544.25 | 38.8 | 0 | 5.06 | 0 | 0 | 0 |
| 5 Feb | 545.10 | 38.8 | 0 | 5.1 | 0 | 0 | 0 |
| 4 Feb | 516.60 | 38.8 | 0 | 1.77 | 0 | 0 | 0 |
| 3 Feb | 506.50 | 38.8 | 0 | 0 | 0 | 0 | 0 |
| 2 Feb | 496.45 | 38.8 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 492.30 | 38.8 | 0 | 0.13 | 0 | 0 | 0 |
| 30 Jan | 497.05 | 38.8 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 488.40 | 38.8 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 493.65 | 38.8 | 0 | 0 | 0 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 515 expiring on 30MAR2026
Delta for 515 PE is -0.65
Historical price for 515 PE is as follows
On 6 Mar JUBLFOOD was trading at 492.00. The strike last trading price was 28, which was 6 higher than the previous day. The implied volatity was 33.57, the open interest changed by -3 which decreased total open position to 101
On 5 Mar JUBLFOOD was trading at 500.50. The strike last trading price was 21.8, which was -2.85 lower than the previous day. The implied volatity was 30.88, the open interest changed by -3 which decreased total open position to 105
On 4 Mar JUBLFOOD was trading at 499.50. The strike last trading price was 25.5, which was 2.6 higher than the previous day. The implied volatity was 35.75, the open interest changed by -5 which decreased total open position to 109
On 2 Mar JUBLFOOD was trading at 505.65. The strike last trading price was 21.35, which was 1.5 higher than the previous day. The implied volatity was 35.06, the open interest changed by -16 which decreased total open position to 114
On 27 Feb JUBLFOOD was trading at 519.90. The strike last trading price was 17.7, which was -0.05 lower than the previous day. The implied volatity was 35.43, the open interest changed by 27 which increased total open position to 137
On 26 Feb JUBLFOOD was trading at 516.15. The strike last trading price was 17.7, which was 0.7 higher than the previous day. The implied volatity was 34.12, the open interest changed by 19 which increased total open position to 110
On 25 Feb JUBLFOOD was trading at 517.95. The strike last trading price was 16.45, which was 1.2 higher than the previous day. The implied volatity was 31.8, the open interest changed by 56 which increased total open position to 90
On 24 Feb JUBLFOOD was trading at 518.90. The strike last trading price was 14.45, which was 1.65 higher than the previous day. The implied volatity was 30.98, the open interest changed by 14 which increased total open position to 35
On 23 Feb JUBLFOOD was trading at 536.10. The strike last trading price was 13, which was -3.05 lower than the previous day. The implied volatity was 36.4, the open interest changed by 4 which increased total open position to 20
On 20 Feb JUBLFOOD was trading at 532.40. The strike last trading price was 16.05, which was -0.9 lower than the previous day. The implied volatity was 37.99, the open interest changed by 5 which increased total open position to 17
On 19 Feb JUBLFOOD was trading at 524.75. The strike last trading price was 16.95, which was -0.3 lower than the previous day. The implied volatity was 35.1, the open interest changed by 7 which increased total open position to 11
On 18 Feb JUBLFOOD was trading at 524.05. The strike last trading price was 17.25, which was -21.55 lower than the previous day. The implied volatity was 34.71, the open interest changed by 4 which increased total open position to 4
On 17 Feb JUBLFOOD was trading at 530.95. The strike last trading price was 38.8, which was 0 lower than the previous day. The implied volatity was 3.46, 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 38.8, which was 0 lower than the previous day. The implied volatity was 4.39, 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 38.8, which was 0 lower than the previous day. The implied volatity was 4.02, 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 38.8, which was 0 lower than the previous day. The implied volatity was 5.11, 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 38.8, which was 0 lower than the previous day. The implied volatity was 5.69, 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 38.8, which was 0 lower than the previous day. The implied volatity was 6.81, 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 38.8, which was 0 lower than the previous day. The implied volatity was 6.16, 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 38.8, which was 0 lower than the previous day. The implied volatity was 5.06, 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 38.8, which was 0 lower than the previous day. The implied volatity was 5.1, 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 38.8, which was 0 lower than the previous day. The implied volatity was 1.77, 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 38.8, which was 0 lower than the previous day. The implied volatity was 0, 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 38.8, 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 38.8, 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 38.8, 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 38.8, 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 28 Jan JUBLFOOD was trading at 493.65. The strike last trading price was 38.8, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
