JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
24 Apr 2026 01:37 PM IST
| JUBLFOOD 28-Apr-2026 (4d) 520 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0
Theta: -0.16
Gamma: 0.00488
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 489.25 | 0.25 | -0.25 | 31.26 | 113 | -10 | 248 | |||||||||
| 23 Apr | 492.85 | 0.5 | -0.55 | 30.05 | 670 | 45 | 258 | |||||||||
| 22 Apr | 493.10 | 0.8 | 0.4 | 31.68 | 825 | -59 | 213 | |||||||||
| 21 Apr | 471.90 | 0.4 | 0.050000000000000044 | 37.95 | 236 | 16 | 272 | |||||||||
| 20 Apr | 456.15 | 0.3 | -0.2 | 45.57 | 130 | -24 | 256 | |||||||||
| 17 Apr | 458.95 | 0.45 | 0 | 39.03 | 417 | -52 | 283 | |||||||||
| 16 Apr | 459.65 | 0.45 | -0.04999999999999999 | 36.78 | 235 | 46 | 336 | |||||||||
| 15 Apr | 454.85 | 0.45 | 0.15000000000000002 | 38.08 | 385 | 185 | 290 | |||||||||
| 13 Apr | 437.90 | 0.3 | -0.15000000000000002 | 39.61 | 15 | -4 | 108 | |||||||||
| 10 Apr | 445.00 | 0.4 | 0.050000000000000044 | 35.45 | 124 | -43 | 112 | |||||||||
| 9 Apr | 427.85 | 0.35 | -0.2 | 41.34 | 77 | -9 | 154 | |||||||||
| 8 Apr | 435.75 | 0.55 | 0.05 | 39.64 | 145 | -11 | 164 | |||||||||
| 7 Apr | 413.15 | 0.45 | -2.05 | 47.1 | 665 | -10 | 175 | |||||||||
| 6 Apr | 461.10 | 2.45 | 1.25 | 38.14 | 155 | 75 | 185 | |||||||||
| 2 Apr | 446.55 | 1.2 | 0 | 37.26 | 59 | 6 | 110 | |||||||||
| 1 Apr | 443.70 | 1.15 | -0.15 | 36.16 | 64 | 24 | 104 | |||||||||
| 30 Mar | 434.10 | 1.35 | -0.9 | 38.19 | 61 | 21 | 80 | |||||||||
| 27 Mar | 454.35 | 2.2 | 0 | 32.76 | 78 | 44 | 60 | |||||||||
| 25 Mar | 462.35 | 2.15 | -0.85 | 28.14 | 16 | 8 | 15 | |||||||||
| 24 Mar | 448.60 | 3 | -8.65 | - | 0 | 0 | 7 | |||||||||
| 23 Mar | 438.05 | 3 | -8.65 | - | 0 | 0 | 7 | |||||||||
| 20 Mar | 451.55 | 3 | -8.65 | 32.7 | 9 | 5 | 7 | |||||||||
| 19 Mar | 454.20 | 11.65 | -10.35 | - | 0 | 0 | 2 | |||||||||
| 18 Mar | 477.95 | 11.65 | -10.35 | - | 0 | 0 | 2 | |||||||||
| 17 Mar | 465.75 | 11.65 | -10.35 | - | 0 | 0 | 2 | |||||||||
| 16 Mar | 467.80 | 11.65 | -10.35 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 458.15 | 11.65 | -10.35 | - | 0 | 0 | 2 | |||||||||
| 12 Mar | 461.75 | 11.65 | -10.35 | - | 0 | 0 | 2 | |||||||||
| 11 Mar | 473.25 | 11.65 | -10.35 | - | 0 | 0 | 2 | |||||||||
| 10 Mar | 482.35 | 11.65 | -10.35 | - | 0 | 0 | 2 | |||||||||
| 9 Mar | 488.65 | 11.65 | -10.35 | - | 0 | 0 | 2 | |||||||||
| 6 Mar | 492.00 | 11.65 | -10.35 | - | 0 | 2 | 0 | |||||||||
| 5 Mar | 500.50 | 11.65 | -10.35 | 21.24 | 2 | 0 | 0 | |||||||||
| 4 Mar | 499.50 | 22 | 0 | 1.96 | 0 | 0 | 0 | |||||||||
| 2 Mar | 505.65 | 22 | 0 | 0.69 | 0 | 0 | 0 | |||||||||
| 27 Feb | 519.90 | 22 | 0 | 0.11 | 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 | 22 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 547.00 | 22 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 554.45 | 22 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 548.35 | 22 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 544.25 | 22 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 545.10 | 22 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 516.60 | 22 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 506.50 | 22 | 0 | 0.36 | 0 | 0 | 0 | |||||||||
| 2 Feb | 496.45 | 22 | 0 | 1.58 | 0 | 0 | 0 | |||||||||
| 1 Feb | 492.30 | 22 | 0 | 0.04 | 0 | 0 | 0 | |||||||||
| 30 Jan | 497.05 | 0 | 0 | 1.42 | 0 | 0 | 0 | |||||||||
| 29 Jan | 488.40 | 0 | 0 | 2.52 | 0 | 0 | 0 | |||||||||
For Jubilant Foodworks Ltd - strike price 520 expiring on 28APR2026
Delta for 520 CE is 0.04
Historical price for 520 CE is as follows
On 24 Apr JUBLFOOD was trading at 489.25. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was 31.26, the open interest changed by -10 which decreased total open position to 248
On 23 Apr JUBLFOOD was trading at 492.85. The strike last trading price was 0.5, which was -0.55 lower than the previous day. The implied volatity was 30.05, the open interest changed by 45 which increased total open position to 258
On 22 Apr JUBLFOOD was trading at 493.10. The strike last trading price was 0.8, which was 0.4 higher than the previous day. The implied volatity was 31.68, the open interest changed by -59 which decreased total open position to 213
On 21 Apr JUBLFOOD was trading at 471.90. The strike last trading price was 0.4, which was 0.050000000000000044 higher than the previous day. The implied volatity was 37.95, the open interest changed by 16 which increased total open position to 272
On 20 Apr JUBLFOOD was trading at 456.15. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was 45.57, the open interest changed by -24 which decreased total open position to 256
On 17 Apr JUBLFOOD was trading at 458.95. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 39.03, the open interest changed by -52 which decreased total open position to 283
On 16 Apr JUBLFOOD was trading at 459.65. The strike last trading price was 0.45, which was -0.04999999999999999 lower than the previous day. The implied volatity was 36.78, the open interest changed by 46 which increased total open position to 336
On 15 Apr JUBLFOOD was trading at 454.85. The strike last trading price was 0.45, which was 0.15000000000000002 higher than the previous day. The implied volatity was 38.08, the open interest changed by 185 which increased total open position to 290
On 13 Apr JUBLFOOD was trading at 437.90. The strike last trading price was 0.3, which was -0.15000000000000002 lower than the previous day. The implied volatity was 39.61, the open interest changed by -4 which decreased total open position to 108
On 10 Apr JUBLFOOD was trading at 445.00. The strike last trading price was 0.4, which was 0.050000000000000044 higher than the previous day. The implied volatity was 35.45, the open interest changed by -43 which decreased total open position to 112
On 9 Apr JUBLFOOD was trading at 427.85. The strike last trading price was 0.35, which was -0.2 lower than the previous day. The implied volatity was 41.34, the open interest changed by -9 which decreased total open position to 154
On 8 Apr JUBLFOOD was trading at 435.75. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 39.64, the open interest changed by -11 which decreased total open position to 164
On 7 Apr JUBLFOOD was trading at 413.15. The strike last trading price was 0.45, which was -2.05 lower than the previous day. The implied volatity was 47.1, the open interest changed by -10 which decreased total open position to 175
On 6 Apr JUBLFOOD was trading at 461.10. The strike last trading price was 2.45, which was 1.25 higher than the previous day. The implied volatity was 38.14, the open interest changed by 75 which increased total open position to 185
On 2 Apr JUBLFOOD was trading at 446.55. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was 37.26, the open interest changed by 6 which increased total open position to 110
On 1 Apr JUBLFOOD was trading at 443.70. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was 36.16, the open interest changed by 24 which increased total open position to 104
On 30 Mar JUBLFOOD was trading at 434.10. The strike last trading price was 1.35, which was -0.9 lower than the previous day. The implied volatity was 38.19, the open interest changed by 21 which increased total open position to 80
On 27 Mar JUBLFOOD was trading at 454.35. The strike last trading price was 2.2, which was 0 lower than the previous day. The implied volatity was 32.76, the open interest changed by 44 which increased total open position to 60
On 25 Mar JUBLFOOD was trading at 462.35. The strike last trading price was 2.15, which was -0.85 lower than the previous day. The implied volatity was 28.14, the open interest changed by 8 which increased total open position to 15
On 24 Mar JUBLFOOD was trading at 448.60. The strike last trading price was 3, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 23 Mar JUBLFOOD was trading at 438.05. The strike last trading price was 3, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 20 Mar JUBLFOOD was trading at 451.55. The strike last trading price was 3, which was -8.65 lower than the previous day. The implied volatity was 32.7, the open interest changed by 5 which increased total open position to 7
On 19 Mar JUBLFOOD was trading at 454.20. The strike last trading price was 11.65, which was -10.35 lower 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 11.65, which was -10.35 lower 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 11.65, which was -10.35 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 11.65, which was -10.35 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 11.65, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Mar JUBLFOOD was trading at 461.75. The strike last trading price was 11.65, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Mar JUBLFOOD was trading at 473.25. The strike last trading price was 11.65, which was -10.35 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 11.65, which was -10.35 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 11.65, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar JUBLFOOD was trading at 492.00. The strike last trading price was 11.65, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 5 Mar JUBLFOOD was trading at 500.50. The strike last trading price was 11.65, which was -10.35 lower than the previous day. The implied volatity was 21.24, 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 22, which was 0 lower than the previous day. The implied volatity was 1.96, 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 22, which was 0 lower than the previous day. The implied volatity was 0.69, 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 22, 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 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 22, 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 22, 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 22, 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 22, 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 22, 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 22, 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 22, 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 22, which was 0 lower than the previous day. The implied volatity was 0.36, 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 22, which was 0 lower than the previous day. The implied volatity was 1.58, 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 22, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 30 Jan JUBLFOOD was trading at 497.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.42, 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 2.52, the open interest changed by 0 which decreased total open position to 0
| JUBLFOOD 28-Apr-2026 (4d) 520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.95
Vega: 0
Theta: -0.2
Gamma: 0.00594
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 489.25 | 28.75 | -1.8000000000000007 | 31.45 | 2 | -1 | 25 |
| 23 Apr | 492.85 | 30.55 | 30.55 | 49.98 | 0 | 0 | 26 |
| 22 Apr | 493.10 | 30.55 | -22.900000000000002 | 49.98 | 20 | 12 | 25 |
| 21 Apr | 471.90 | 53.45 | -8.449999999999996 | 37.97 | 1 | 0 | 14 |
| 20 Apr | 456.15 | 61.9 | 3.5 | 62.46 | 11 | -8 | 15 |
| 17 Apr | 458.95 | 58.4 | -8.250000000000007 | 41.18 | 1 | 0 | 24 |
| 16 Apr | 459.65 | 66.65 | 66.65 | 47.34 | 0 | 0 | 24 |
| 15 Apr | 454.85 | 66.65 | -17.349999999999994 | 47.34 | 11 | 1 | 24 |
| 13 Apr | 437.90 | 84 | 84 | 54.56 | 0 | 0 | 23 |
| 10 Apr | 445.00 | 84 | -9 | 54.56 | 6 | 4 | 21 |
| 9 Apr | 427.85 | 93 | -13.5 | 63.66 | 1 | 0 | 16 |
| 8 Apr | 435.75 | 106.5 | 38.5 | - | 0 | 0 | 16 |
| 7 Apr | 413.15 | 106.5 | 38.5 | 65.47 | 3 | 0 | 13 |
| 6 Apr | 461.10 | 68 | -23.8 | 68.56 | 1 | 0 | 12 |
| 2 Apr | 446.55 | 91.8 | 17.3 | - | 0 | 0 | 12 |
| 1 Apr | 443.70 | 91.8 | 17.3 | - | 0 | 0 | 12 |
| 30 Mar | 434.10 | 91.8 | 17.3 | 76.16 | 7 | 6 | 11 |
| 27 Mar | 454.35 | 74.5 | 10.5 | 64.03 | 1 | 0 | 4 |
| 25 Mar | 462.35 | 64 | -17.6 | 52.53 | 1 | 0 | 3 |
| 24 Mar | 448.60 | 81.6 | 25.1 | - | 0 | 0 | 3 |
| 23 Mar | 438.05 | 81.6 | 25.1 | - | 0 | 0 | 3 |
| 20 Mar | 451.55 | 81.6 | 25.1 | 70.74 | 2 | 1 | 2 |
| 19 Mar | 454.20 | 56.5 | 10.75 | - | 0 | 0 | 1 |
| 18 Mar | 477.95 | 56.5 | 10.75 | 53.16 | 1 | 0 | 0 |
| 17 Mar | 465.75 | 45.75 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 467.80 | 45.75 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 458.15 | 45.75 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 461.75 | 45.75 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 473.25 | 45.75 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 482.35 | 45.75 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 488.65 | 45.75 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 492.00 | 45.75 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 500.50 | 45.75 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 499.50 | 45.75 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 505.65 | 45.75 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 519.90 | 45.75 | 0 | 0.97 | 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 | 45.75 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 547.00 | 45.75 | 0 | 4.15 | 0 | 0 | 0 |
| 10 Feb | 554.45 | 45.75 | 0 | 4.44 | 0 | 0 | 0 |
| 9 Feb | 548.35 | 45.75 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 544.25 | 45.75 | 0 | 3.61 | 0 | 0 | 0 |
| 5 Feb | 545.10 | 0 | 0 | 0.97 | 0 | 0 | 0 |
| 4 Feb | 516.60 | 0 | 0 | 1.02 | 0 | 0 | 0 |
| 3 Feb | 506.50 | 0 | 0 | 0.54 | 0 | 0 | 0 |
| 2 Feb | 496.45 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 492.30 | 0 | 0 | 0.09 | 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 520 expiring on 28APR2026
Delta for 520 PE is -0.95
Historical price for 520 PE is as follows
On 24 Apr JUBLFOOD was trading at 489.25. The strike last trading price was 28.75, which was -1.8000000000000007 lower than the previous day. The implied volatity was 31.45, the open interest changed by -1 which decreased total open position to 25
On 23 Apr JUBLFOOD was trading at 492.85. The strike last trading price was 30.55, which was 30.55 higher than the previous day. The implied volatity was 49.98, the open interest changed by 0 which decreased total open position to 26
On 22 Apr JUBLFOOD was trading at 493.10. The strike last trading price was 30.55, which was -22.900000000000002 lower than the previous day. The implied volatity was 49.98, the open interest changed by 12 which increased total open position to 25
On 21 Apr JUBLFOOD was trading at 471.90. The strike last trading price was 53.45, which was -8.449999999999996 lower than the previous day. The implied volatity was 37.97, the open interest changed by 0 which decreased total open position to 14
On 20 Apr JUBLFOOD was trading at 456.15. The strike last trading price was 61.9, which was 3.5 higher than the previous day. The implied volatity was 62.46, the open interest changed by -8 which decreased total open position to 15
On 17 Apr JUBLFOOD was trading at 458.95. The strike last trading price was 58.4, which was -8.250000000000007 lower than the previous day. The implied volatity was 41.18, the open interest changed by 0 which decreased total open position to 24
On 16 Apr JUBLFOOD was trading at 459.65. The strike last trading price was 66.65, which was 66.65 higher than the previous day. The implied volatity was 47.34, the open interest changed by 0 which decreased total open position to 24
On 15 Apr JUBLFOOD was trading at 454.85. The strike last trading price was 66.65, which was -17.349999999999994 lower than the previous day. The implied volatity was 47.34, the open interest changed by 1 which increased total open position to 24
On 13 Apr JUBLFOOD was trading at 437.90. The strike last trading price was 84, which was 84 higher than the previous day. The implied volatity was 54.56, the open interest changed by 0 which decreased total open position to 23
On 10 Apr JUBLFOOD was trading at 445.00. The strike last trading price was 84, which was -9 lower than the previous day. The implied volatity was 54.56, the open interest changed by 4 which increased total open position to 21
On 9 Apr JUBLFOOD was trading at 427.85. The strike last trading price was 93, which was -13.5 lower than the previous day. The implied volatity was 63.66, the open interest changed by 0 which decreased total open position to 16
On 8 Apr JUBLFOOD was trading at 435.75. The strike last trading price was 106.5, which was 38.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 7 Apr JUBLFOOD was trading at 413.15. The strike last trading price was 106.5, which was 38.5 higher than the previous day. The implied volatity was 65.47, the open interest changed by 0 which decreased total open position to 13
On 6 Apr JUBLFOOD was trading at 461.10. The strike last trading price was 68, which was -23.8 lower than the previous day. The implied volatity was 68.56, the open interest changed by 0 which decreased total open position to 12
On 2 Apr JUBLFOOD was trading at 446.55. The strike last trading price was 91.8, which was 17.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 1 Apr JUBLFOOD was trading at 443.70. The strike last trading price was 91.8, which was 17.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 30 Mar JUBLFOOD was trading at 434.10. The strike last trading price was 91.8, which was 17.3 higher than the previous day. The implied volatity was 76.16, the open interest changed by 6 which increased total open position to 11
On 27 Mar JUBLFOOD was trading at 454.35. The strike last trading price was 74.5, which was 10.5 higher than the previous day. The implied volatity was 64.03, the open interest changed by 0 which decreased total open position to 4
On 25 Mar JUBLFOOD was trading at 462.35. The strike last trading price was 64, which was -17.6 lower than the previous day. The implied volatity was 52.53, 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 81.6, which was 25.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Mar JUBLFOOD was trading at 438.05. The strike last trading price was 81.6, which was 25.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Mar JUBLFOOD was trading at 451.55. The strike last trading price was 81.6, which was 25.1 higher than the previous day. The implied volatity was 70.74, the open interest changed by 1 which increased total open position to 2
On 19 Mar JUBLFOOD was trading at 454.20. The strike last trading price was 56.5, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar JUBLFOOD was trading at 477.95. The strike last trading price was 56.5, which was 10.75 higher than the previous day. The implied volatity was 53.16, 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 45.75, 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 16 Mar JUBLFOOD was trading at 467.80. The strike last trading price was 45.75, 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 13 Mar JUBLFOOD was trading at 458.15. The strike last trading price was 45.75, 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 12 Mar JUBLFOOD was trading at 461.75. The strike last trading price was 45.75, 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 11 Mar JUBLFOOD was trading at 473.25. The strike last trading price was 45.75, 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 10 Mar JUBLFOOD was trading at 482.35. The strike last trading price was 45.75, 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 9 Mar JUBLFOOD was trading at 488.65. The strike last trading price was 45.75, 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 6 Mar JUBLFOOD was trading at 492.00. The strike last trading price was 45.75, 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 5 Mar JUBLFOOD was trading at 500.50. The strike last trading price was 45.75, 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 4 Mar JUBLFOOD was trading at 499.50. The strike last trading price was 45.75, 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 2 Mar JUBLFOOD was trading at 505.65. The strike last trading price was 45.75, 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 27 Feb JUBLFOOD was trading at 519.90. The strike last trading price was 45.75, which was 0 lower than the previous day. The implied volatity was 0.97, 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 45.75, 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 11 Feb JUBLFOOD was trading at 547.00. The strike last trading price was 45.75, which was 0 lower than the previous day. The implied volatity was 4.15, 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 45.75, which was 0 lower than the previous day. The implied volatity was 4.44, 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 45.75, 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 6 Feb JUBLFOOD was trading at 544.25. The strike last trading price was 45.75, which was 0 lower than the previous day. The implied volatity was 3.61, 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 0.97, 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 1.02, 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 0.54, 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 0.09, 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
