JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
24 Apr 2026 04:10 PM IST
| JUBLFOOD 28-Apr-2026 (4d) 525 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0
Theta: -0.11
Gamma: 0.00325
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 491.95 | 0.15 | -0.15 | 32.01 | 7 | 1 | 4 | |||||||||
| 23 Apr | 492.85 | 0.3 | -0.15000000000000002 | - | 0 | 0 | 3 | |||||||||
| 22 Apr | 493.10 | 0.3 | -0.15000000000000002 | - | 0 | 0 | 3 | |||||||||
| 21 Apr | 471.90 | 0.3 | -0.15000000000000002 | - | 0 | 0 | 3 | |||||||||
| 20 Apr | 456.15 | 0.3 | -0.15000000000000002 | - | 0 | 0 | 3 | |||||||||
| 17 Apr | 458.95 | 0.3 | -0.15000000000000002 | - | 0 | 0 | 3 | |||||||||
| 16 Apr | 459.65 | 0.3 | -0.15000000000000002 | - | 0 | 0 | 3 | |||||||||
| 15 Apr | 454.85 | 0.3 | -0.15000000000000002 | - | 0 | 0 | 3 | |||||||||
| 13 Apr | 437.90 | 0.3 | -0.15000000000000002 | 42.39 | 0 | 0 | 3 | |||||||||
|
|
||||||||||||||||
| 10 Apr | 445.00 | 0.3 | -0.25000000000000006 | 40.9 | 1 | 0 | 2 | |||||||||
| 9 Apr | 427.85 | 0.55 | -0.9 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 435.75 | 0.55 | -0.9 | - | 0 | 0 | 2 | |||||||||
| 7 Apr | 413.15 | 0.55 | -0.9 | 50.45 | 1 | 0 | 2 | |||||||||
| 6 Apr | 461.10 | 1.45 | -8.75 | - | 0 | 0 | 2 | |||||||||
| 2 Apr | 446.55 | 1.45 | -8.75 | - | 0 | 0 | 2 | |||||||||
| 1 Apr | 443.70 | 1.45 | -8.75 | 39.81 | 4 | -1 | 1 | |||||||||
| 30 Mar | 434.10 | 10.2 | -17.95 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 454.35 | 10.2 | -17.95 | - | 0 | 0 | 2 | |||||||||
| 25 Mar | 462.35 | 10.2 | -17.95 | - | 0 | 0 | 2 | |||||||||
| 24 Mar | 448.60 | 10.2 | -17.95 | - | 0 | 0 | 2 | |||||||||
| 23 Mar | 438.05 | 10.2 | -17.95 | - | 0 | 0 | 2 | |||||||||
| 20 Mar | 451.55 | 10.2 | -17.95 | - | 0 | 0 | 2 | |||||||||
| 19 Mar | 454.20 | 10.2 | -17.95 | - | 0 | 0 | 2 | |||||||||
| 18 Mar | 477.95 | 10.2 | -17.95 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 465.75 | 10.2 | -17.95 | - | 0 | 0 | 2 | |||||||||
| 16 Mar | 467.80 | 10.2 | -17.95 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 458.15 | 10.2 | -17.95 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 461.75 | 10.2 | -17.95 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 473.25 | 10.2 | -17.95 | - | 0 | 0 | 2 | |||||||||
| 10 Mar | 482.35 | 10.2 | -17.95 | - | 0 | 0 | 2 | |||||||||
| 9 Mar | 488.65 | 10.2 | -17.95 | - | 0 | 0 | 2 | |||||||||
| 6 Mar | 492.00 | 10.2 | -17.95 | - | 0 | 0 | 2 | |||||||||
| 5 Mar | 500.50 | 10.2 | -17.95 | 21.68 | 2 | 0 | 0 | |||||||||
| 4 Mar | 499.50 | 28.15 | 0 | 2.77 | 0 | 0 | 0 | |||||||||
| 2 Mar | 505.65 | 28.15 | 0 | 1.37 | 0 | 0 | 0 | |||||||||
| 27 Feb | 519.90 | 28.15 | 0 | 0.17 | 0 | 0 | 0 | |||||||||
For Jubilant Foodworks Ltd - strike price 525 expiring on 28APR2026
Delta for 525 CE is 0.02
Historical price for 525 CE is as follows
On 24 Apr JUBLFOOD was trading at 491.95. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 32.01, the open interest changed by 1 which increased total open position to 4
On 23 Apr JUBLFOOD was trading at 492.85. The strike last trading price was 0.3, which was -0.15000000000000002 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 22 Apr JUBLFOOD was trading at 493.10. The strike last trading price was 0.3, which was -0.15000000000000002 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 21 Apr JUBLFOOD was trading at 471.90. The strike last trading price was 0.3, which was -0.15000000000000002 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Apr JUBLFOOD was trading at 456.15. The strike last trading price was 0.3, which was -0.15000000000000002 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Apr JUBLFOOD was trading at 458.95. The strike last trading price was 0.3, which was -0.15000000000000002 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Apr JUBLFOOD was trading at 459.65. The strike last trading price was 0.3, which was -0.15000000000000002 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 15 Apr JUBLFOOD was trading at 454.85. The strike last trading price was 0.3, which was -0.15000000000000002 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
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 42.39, the open interest changed by 0 which decreased total open position to 3
On 10 Apr JUBLFOOD was trading at 445.00. The strike last trading price was 0.3, which was -0.25000000000000006 lower than the previous day. The implied volatity was 40.9, the open interest changed by 0 which decreased total open position to 2
On 9 Apr JUBLFOOD was trading at 427.85. The strike last trading price was 0.55, which was -0.9 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 0.55, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 Apr JUBLFOOD was trading at 413.15. The strike last trading price was 0.55, which was -0.9 lower than the previous day. The implied volatity was 50.45, the open interest changed by 0 which decreased total open position to 2
On 6 Apr JUBLFOOD was trading at 461.10. The strike last trading price was 1.45, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Apr JUBLFOOD was trading at 446.55. The strike last trading price was 1.45, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Apr JUBLFOOD was trading at 443.70. The strike last trading price was 1.45, which was -8.75 lower than the previous day. The implied volatity was 39.81, the open interest changed by -1 which decreased total open position to 1
On 30 Mar JUBLFOOD was trading at 434.10. The strike last trading price was 10.2, which was -17.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar JUBLFOOD was trading at 454.35. The strike last trading price was 10.2, which was -17.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Mar JUBLFOOD was trading at 462.35. The strike last trading price was 10.2, which was -17.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Mar JUBLFOOD was trading at 448.60. The strike last trading price was 10.2, which was -17.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar JUBLFOOD was trading at 438.05. The strike last trading price was 10.2, which was -17.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar JUBLFOOD was trading at 451.55. The strike last trading price was 10.2, which was -17.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar JUBLFOOD was trading at 454.20. The strike last trading price was 10.2, which was -17.95 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 10.2, which was -17.95 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 10.2, which was -17.95 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 10.2, which was -17.95 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 10.2, which was -17.95 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 10.2, which was -17.95 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 10.2, which was -17.95 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 10.2, which was -17.95 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 10.2, which was -17.95 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 10.2, which was -17.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar JUBLFOOD was trading at 500.50. The strike last trading price was 10.2, which was -17.95 lower than the previous day. The implied volatity was 21.68, 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 28.15, which was 0 lower than the previous day. The implied volatity was 2.77, 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 28.15, which was 0 lower than the previous day. The implied volatity was 1.37, 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 28.15, 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
| JUBLFOOD 28-Apr-2026 (4d) 525 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.81
Vega: 0
Theta: -0.62
Gamma: 0.00953
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 491.95 | 29.35 | 29.35 | 45.74 | 0 | 0 | 15 |
| 23 Apr | 492.85 | 29.35 | -24.75 | 45.74 | 38 | 2 | 16 |
| 22 Apr | 493.10 | 54.1 | 54.1 | 56.18 | 0 | 0 | 14 |
| 21 Apr | 471.90 | 54.1 | -10.350000000000001 | 56.18 | 22 | -4 | 13 |
| 20 Apr | 456.15 | 64.45 | 1.0500000000000043 | 45.93 | 6 | 0 | 13 |
| 17 Apr | 458.95 | 63.4 | -5.100000000000001 | 47.58 | 2 | 0 | 14 |
| 16 Apr | 459.65 | 68.5 | -2.9000000000000057 | 50.92 | 1 | 0 | 15 |
| 15 Apr | 454.85 | 71.4 | -26.39999999999999 | 57.52 | 4 | -1 | 15 |
| 13 Apr | 437.90 | 97.8 | 97.8 | 60.65 | 0 | 0 | 16 |
| 10 Apr | 445.00 | 97.8 | -1.9000000000000057 | 69.42 | 3 | 0 | 16 |
| 9 Apr | 427.85 | 99.7 | 3.7 | 74.74 | 2 | 0 | 16 |
| 8 Apr | 435.75 | 96 | 3.65 | 80.83 | 2 | 1 | 15 |
| 7 Apr | 413.15 | 92.35 | 12.9 | - | 0 | 0 | 14 |
| 6 Apr | 461.10 | 92.35 | 12.9 | - | 0 | 0 | 14 |
| 2 Apr | 446.55 | 92.35 | 12.9 | - | 0 | 0 | 14 |
| 1 Apr | 443.70 | 92.35 | 12.9 | - | 0 | 0 | 14 |
| 30 Mar | 434.10 | 92.35 | 12.9 | 66.53 | 1 | 0 | 15 |
| 27 Mar | 454.35 | 79.45 | 9.15 | 66.42 | 1 | 0 | 14 |
| 25 Mar | 462.35 | 70.3 | -14.8 | 57.71 | 13 | 11 | 13 |
| 24 Mar | 448.60 | 85.1 | 56.85 | - | 0 | 0 | 2 |
| 23 Mar | 438.05 | 85.1 | 56.85 | - | 0 | 0 | 2 |
| 20 Mar | 451.55 | 85.1 | 56.85 | 70.32 | 2 | 1 | 1 |
| 19 Mar | 454.20 | 28.25 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 477.95 | 28.25 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 465.75 | 28.25 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 467.80 | 28.25 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 458.15 | 28.25 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 461.75 | 28.25 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 473.25 | 28.25 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 482.35 | 28.25 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 488.65 | 28.25 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 492.00 | 28.25 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 500.50 | 28.25 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 499.50 | 28.25 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 505.65 | 28.25 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 519.90 | 28.25 | 0 | 0 | 0 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 525 expiring on 28APR2026
Delta for 525 PE is -0.81
Historical price for 525 PE is as follows
On 24 Apr JUBLFOOD was trading at 491.95. The strike last trading price was 29.35, which was 29.35 higher than the previous day. The implied volatity was 45.74, the open interest changed by 0 which decreased total open position to 15
On 23 Apr JUBLFOOD was trading at 492.85. The strike last trading price was 29.35, which was -24.75 lower than the previous day. The implied volatity was 45.74, the open interest changed by 2 which increased total open position to 16
On 22 Apr JUBLFOOD was trading at 493.10. The strike last trading price was 54.1, which was 54.1 higher than the previous day. The implied volatity was 56.18, the open interest changed by 0 which decreased total open position to 14
On 21 Apr JUBLFOOD was trading at 471.90. The strike last trading price was 54.1, which was -10.350000000000001 lower than the previous day. The implied volatity was 56.18, the open interest changed by -4 which decreased total open position to 13
On 20 Apr JUBLFOOD was trading at 456.15. The strike last trading price was 64.45, which was 1.0500000000000043 higher than the previous day. The implied volatity was 45.93, the open interest changed by 0 which decreased total open position to 13
On 17 Apr JUBLFOOD was trading at 458.95. The strike last trading price was 63.4, which was -5.100000000000001 lower than the previous day. The implied volatity was 47.58, the open interest changed by 0 which decreased total open position to 14
On 16 Apr JUBLFOOD was trading at 459.65. The strike last trading price was 68.5, which was -2.9000000000000057 lower than the previous day. The implied volatity was 50.92, the open interest changed by 0 which decreased total open position to 15
On 15 Apr JUBLFOOD was trading at 454.85. The strike last trading price was 71.4, which was -26.39999999999999 lower than the previous day. The implied volatity was 57.52, the open interest changed by -1 which decreased total open position to 15
On 13 Apr JUBLFOOD was trading at 437.90. The strike last trading price was 97.8, which was 97.8 higher than the previous day. The implied volatity was 60.65, the open interest changed by 0 which decreased total open position to 16
On 10 Apr JUBLFOOD was trading at 445.00. The strike last trading price was 97.8, which was -1.9000000000000057 lower than the previous day. The implied volatity was 69.42, the open interest changed by 0 which decreased total open position to 16
On 9 Apr JUBLFOOD was trading at 427.85. The strike last trading price was 99.7, which was 3.7 higher than the previous day. The implied volatity was 74.74, 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 96, which was 3.65 higher than the previous day. The implied volatity was 80.83, the open interest changed by 1 which increased total open position to 15
On 7 Apr JUBLFOOD was trading at 413.15. The strike last trading price was 92.35, which was 12.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 6 Apr JUBLFOOD was trading at 461.10. The strike last trading price was 92.35, which was 12.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 2 Apr JUBLFOOD was trading at 446.55. The strike last trading price was 92.35, which was 12.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 1 Apr JUBLFOOD was trading at 443.70. The strike last trading price was 92.35, which was 12.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 30 Mar JUBLFOOD was trading at 434.10. The strike last trading price was 92.35, which was 12.9 higher than the previous day. The implied volatity was 66.53, the open interest changed by 0 which decreased total open position to 15
On 27 Mar JUBLFOOD was trading at 454.35. The strike last trading price was 79.45, which was 9.15 higher than the previous day. The implied volatity was 66.42, the open interest changed by 0 which decreased total open position to 14
On 25 Mar JUBLFOOD was trading at 462.35. The strike last trading price was 70.3, which was -14.8 lower than the previous day. The implied volatity was 57.71, the open interest changed by 11 which increased total open position to 13
On 24 Mar JUBLFOOD was trading at 448.60. The strike last trading price was 85.1, which was 56.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar JUBLFOOD was trading at 438.05. The strike last trading price was 85.1, which was 56.85 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 85.1, which was 56.85 higher than the previous day. The implied volatity was 70.32, the open interest changed by 1 which increased total open position to 1
On 19 Mar JUBLFOOD was trading at 454.20. The strike last trading price was 28.25, 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 28.25, 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 28.25, 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 28.25, 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 28.25, 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 28.25, 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 28.25, 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 28.25, 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 28.25, 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 28.25, 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 28.25, 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 28.25, 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 28.25, 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 28.25, 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
