JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
24 Apr 2026 01:38 PM IST
| JUBLFOOD 28-Apr-2026 (4d) 515 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0
Theta: -0.18
Gamma: 0.006
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 489.20 | 0.3 | -0.55 | 29.95 | 88 | 0 | 430 | |||||||||
| 23 Apr | 492.85 | 0.9 | -0.45000000000000007 | 28.65 | 679 | 245 | 430 | |||||||||
| 22 Apr | 493.10 | 1.15 | 0.6499999999999999 | 30.59 | 453 | 184 | 186 | |||||||||
| 21 Apr | 471.90 | 0.5 | -0.09999999999999998 | - | 0 | 0 | 2 | |||||||||
| 20 Apr | 456.15 | 0.5 | -0.09999999999999998 | - | 0 | 0 | 2 | |||||||||
|
|
||||||||||||||||
| 17 Apr | 458.95 | 0.5 | 0.04999999999999999 | 39.63 | 1 | 0 | 1 | |||||||||
| 16 Apr | 459.65 | 0.45 | -0.3 | - | 0 | 0 | 1 | |||||||||
| 15 Apr | 454.85 | 0.45 | -0.3 | - | 0 | 0 | 1 | |||||||||
| 13 Apr | 437.90 | 0.45 | -0.3 | 38.73 | 0 | 0 | 1 | |||||||||
| 10 Apr | 445.00 | 0.45 | -0.2 | 38.73 | 5 | 0 | 4 | |||||||||
| 9 Apr | 427.85 | 0.65 | -1.15 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 435.75 | 0.65 | -1.15 | - | 0 | 0 | 4 | |||||||||
| 7 Apr | 413.15 | 0.65 | -1.15 | 48.4 | 4 | 0 | 4 | |||||||||
| 6 Apr | 461.10 | 1.8 | -11.8 | - | 0 | 0 | 4 | |||||||||
| 2 Apr | 446.55 | 1.8 | -11.8 | - | 0 | 0 | 4 | |||||||||
| 1 Apr | 443.70 | 1.8 | -11.8 | - | 0 | 0 | 4 | |||||||||
| 30 Mar | 434.10 | 1.8 | -11.8 | 39 | 1 | 0 | 5 | |||||||||
| 27 Mar | 454.35 | 13.75 | -19.35 | - | 0 | 0 | 5 | |||||||||
| 25 Mar | 462.35 | 13.75 | -19.35 | - | 0 | 0 | 5 | |||||||||
| 24 Mar | 448.60 | 13.75 | -19.35 | - | 0 | 0 | 5 | |||||||||
| 23 Mar | 438.05 | 13.75 | -19.35 | - | 0 | 0 | 5 | |||||||||
| 20 Mar | 451.55 | 13.75 | -19.35 | - | 0 | 0 | 5 | |||||||||
| 19 Mar | 454.20 | 13.75 | -19.35 | - | 0 | 0 | 5 | |||||||||
| 18 Mar | 477.95 | 13.75 | -19.35 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 465.75 | 13.75 | -19.35 | - | 0 | 0 | 5 | |||||||||
| 16 Mar | 467.80 | 13.75 | -19.35 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 458.15 | 13.75 | -19.35 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 461.75 | 13.75 | -19.35 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 473.25 | 13.75 | -19.35 | - | 0 | 0 | 5 | |||||||||
| 10 Mar | 482.35 | 13.75 | -19.35 | - | 0 | 0 | 5 | |||||||||
| 9 Mar | 488.65 | 13.75 | -19.35 | - | 0 | 0 | 5 | |||||||||
| 6 Mar | 492.00 | 13.75 | -19.35 | - | 0 | 0 | 5 | |||||||||
| 5 Mar | 500.50 | 13.75 | -19.35 | - | 5 | 0 | 0 | |||||||||
| 4 Mar | 499.50 | 13.75 | -19.35 | - | 5 | 0 | 5 | |||||||||
| 2 Mar | 505.65 | 13.75 | -19.35 | 16.63 | 5 | 4 | 4 | |||||||||
| 27 Feb | 519.90 | 33.1 | 0 | - | 0 | 0 | 0 | |||||||||
For Jubilant Foodworks Ltd - strike price 515 expiring on 28APR2026
Delta for 515 CE is 0.05
Historical price for 515 CE is as follows
On 24 Apr JUBLFOOD was trading at 489.20. The strike last trading price was 0.3, which was -0.55 lower than the previous day. The implied volatity was 29.95, the open interest changed by 0 which decreased total open position to 430
On 23 Apr JUBLFOOD was trading at 492.85. The strike last trading price was 0.9, which was -0.45000000000000007 lower than the previous day. The implied volatity was 28.65, the open interest changed by 245 which increased total open position to 430
On 22 Apr JUBLFOOD was trading at 493.10. The strike last trading price was 1.15, which was 0.6499999999999999 higher than the previous day. The implied volatity was 30.59, the open interest changed by 184 which increased total open position to 186
On 21 Apr JUBLFOOD was trading at 471.90. The strike last trading price was 0.5, which was -0.09999999999999998 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Apr JUBLFOOD was trading at 456.15. The strike last trading price was 0.5, which was -0.09999999999999998 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Apr JUBLFOOD was trading at 458.95. The strike last trading price was 0.5, which was 0.04999999999999999 higher than the previous day. The implied volatity was 39.63, the open interest changed by 0 which decreased total open position to 1
On 16 Apr JUBLFOOD was trading at 459.65. The strike last trading price was 0.45, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Apr JUBLFOOD was trading at 454.85. The strike last trading price was 0.45, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr JUBLFOOD was trading at 437.90. The strike last trading price was 0.45, which was -0.3 lower than the previous day. The implied volatity was 38.73, the open interest changed by 0 which decreased total open position to 1
On 10 Apr JUBLFOOD was trading at 445.00. The strike last trading price was 0.45, which was -0.2 lower than the previous day. The implied volatity was 38.73, the open interest changed by 0 which decreased total open position to 4
On 9 Apr JUBLFOOD was trading at 427.85. The strike last trading price was 0.65, which was -1.15 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 0.65, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 7 Apr JUBLFOOD was trading at 413.15. The strike last trading price was 0.65, which was -1.15 lower than the previous day. The implied volatity was 48.4, the open interest changed by 0 which decreased total open position to 4
On 6 Apr JUBLFOOD was trading at 461.10. The strike last trading price was 1.8, which was -11.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 2 Apr JUBLFOOD was trading at 446.55. The strike last trading price was 1.8, which was -11.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 1 Apr JUBLFOOD was trading at 443.70. The strike last trading price was 1.8, which was -11.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Mar JUBLFOOD was trading at 434.10. The strike last trading price was 1.8, which was -11.8 lower than the previous day. The implied volatity was 39, the open interest changed by 0 which decreased total open position to 5
On 27 Mar JUBLFOOD was trading at 454.35. The strike last trading price was 13.75, which was -19.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 25 Mar JUBLFOOD was trading at 462.35. The strike last trading price was 13.75, which was -19.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 24 Mar JUBLFOOD was trading at 448.60. The strike last trading price was 13.75, which was -19.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 23 Mar JUBLFOOD was trading at 438.05. The strike last trading price was 13.75, which was -19.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 Mar JUBLFOOD was trading at 451.55. The strike last trading price was 13.75, which was -19.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 19 Mar JUBLFOOD was trading at 454.20. The strike last trading price was 13.75, which was -19.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 18 Mar JUBLFOOD was trading at 477.95. The strike last trading price was 13.75, which was -19.35 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 13.75, which was -19.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Mar JUBLFOOD was trading at 467.80. The strike last trading price was 13.75, which was -19.35 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 13.75, which was -19.35 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 13.75, which was -19.35 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 13.75, which was -19.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Mar JUBLFOOD was trading at 482.35. The strike last trading price was 13.75, which was -19.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Mar JUBLFOOD was trading at 488.65. The strike last trading price was 13.75, which was -19.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Mar JUBLFOOD was trading at 492.00. The strike last trading price was 13.75, which was -19.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 5 Mar JUBLFOOD was trading at 500.50. The strike last trading price was 13.75, which was -19.35 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 13.75, which was -19.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 2 Mar JUBLFOOD was trading at 505.65. The strike last trading price was 13.75, which was -19.35 lower than the previous day. The implied volatity was 16.63, the open interest changed by 4 which increased total open position to 4
On 27 Feb JUBLFOOD was trading at 519.90. The strike last trading price was 33.1, 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) 515 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 489.20 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 492.85 | 0 | 0 | - | 0 | 0 | 0 |
| 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 | 23.3 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 435.75 | 23.3 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 413.15 | 23.3 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 461.10 | 23.3 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 446.55 | 23.3 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 443.70 | 23.3 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 434.10 | 23.3 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 454.35 | 23.3 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 462.35 | 23.3 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 448.60 | 23.3 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 438.05 | 23.3 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 451.55 | 23.3 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 454.20 | 23.3 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 477.95 | 23.3 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 465.75 | 23.3 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 467.80 | 23.3 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 458.15 | 23.3 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 461.75 | 23.3 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 473.25 | 23.3 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 482.35 | 23.3 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 488.65 | 23.3 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 492.00 | 23.3 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 500.50 | 23.3 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 499.50 | 23.3 | 0 | 0.41 | 0 | 0 | 0 |
| 2 Mar | 505.65 | 23.3 | 0 | 0.17 | 0 | 0 | 0 |
| 27 Feb | 519.90 | 23.3 | 0 | 1.7 | 0 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 515 expiring on 28APR2026
Delta for 515 PE is -
Historical price for 515 PE is as follows
On 24 Apr JUBLFOOD was trading at 489.20. 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 23 Apr JUBLFOOD was trading at 492.85. 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 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 23.3, 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 23.3, 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 23.3, 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 23.3, 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 23.3, 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 23.3, 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 23.3, 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 23.3, 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 23.3, 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 23.3, 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 23.3, 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 23.3, 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 23.3, 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 23.3, 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 23.3, 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 23.3, 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 23.3, 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 23.3, 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 23.3, 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 23.3, 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 23.3, 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 23.3, 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 Mar JUBLFOOD was trading at 500.50. The strike last trading price was 23.3, 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 23.3, which was 0 lower than the previous day. The implied volatity was 0.41, 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 23.3, which was 0 lower than the previous day. The implied volatity was 0.17, 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 23.3, which was 0 lower than the previous day. The implied volatity was 1.7, the open interest changed by 0 which decreased total open position to 0
