JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
24 Apr 2026 01:38 PM IST
| JUBLFOOD 28-Apr-2026 (4d) 535 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 489.20 | 0.3 | 0.09999999999999998 | - | 0 | 0 | 13 | |||||||||
| 23 Apr | 492.85 | 0.3 | 0.09999999999999998 | - | 0 | 0 | 13 | |||||||||
| 22 Apr | 493.10 | 0.3 | 0.09999999999999998 | - | 0 | 0 | 13 | |||||||||
| 21 Apr | 471.90 | 0.3 | 0.09999999999999998 | - | 0 | 0 | 13 | |||||||||
| 20 Apr | 456.15 | 0.3 | 0.09999999999999998 | - | 0 | 0 | 13 | |||||||||
| 17 Apr | 458.95 | 0.3 | 0.09999999999999998 | 42.91 | 0 | 0 | 13 | |||||||||
| 16 Apr | 459.65 | 0.3 | -0.10000000000000003 | 42.91 | 3 | -1 | 13 | |||||||||
| 15 Apr | 454.85 | 0.4 | 0 | 46.63 | 2 | 0 | 14 | |||||||||
| 13 Apr | 437.90 | 0.4 | 0.35000000000000003 | - | 0 | 0 | 14 | |||||||||
| 10 Apr | 445.00 | 0.4 | 0.35000000000000003 | - | 0 | 0 | 14 | |||||||||
| 9 Apr | 427.85 | 0.4 | -1.25 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 435.75 | 0.4 | -1.25 | - | 0 | 0 | 14 | |||||||||
| 7 Apr | 413.15 | 0.4 | -1.25 | 51.04 | 7 | 1 | 14 | |||||||||
| 6 Apr | 461.10 | 1.65 | -1.35 | - | 0 | 0 | 13 | |||||||||
| 2 Apr | 446.55 | 1.65 | -1.35 | - | 0 | 0 | 13 | |||||||||
| 1 Apr | 443.70 | 1.65 | -1.35 | - | 0 | 0 | 13 | |||||||||
|
|
||||||||||||||||
| 30 Mar | 434.10 | 1.65 | -1.35 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 454.35 | 1.65 | -1.35 | - | 0 | 0 | 13 | |||||||||
| 25 Mar | 462.35 | 1.65 | -1.35 | - | 0 | 0 | 13 | |||||||||
| 24 Mar | 448.60 | 1.65 | -1.35 | - | 0 | 0 | 13 | |||||||||
| 23 Mar | 438.05 | 1.65 | -1.35 | - | 0 | 0 | 13 | |||||||||
| 20 Mar | 451.55 | 1.65 | -1.35 | - | 0 | 0 | 13 | |||||||||
| 19 Mar | 454.20 | 1.65 | -1.35 | 31.31 | 24 | -10 | 13 | |||||||||
| 18 Mar | 477.95 | 3 | -4.85 | 27.49 | 4 | -2 | 25 | |||||||||
| 17 Mar | 465.75 | 7.85 | -0.65 | - | 0 | 0 | 27 | |||||||||
| 16 Mar | 467.80 | 7.85 | -0.65 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 458.15 | 7.85 | -0.65 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 461.75 | 7.85 | -0.65 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 473.25 | 7.85 | -0.65 | - | 0 | 0 | 27 | |||||||||
| 10 Mar | 482.35 | 7.85 | -0.65 | - | 0 | 0 | 27 | |||||||||
| 9 Mar | 488.65 | 7.85 | -0.65 | - | 0 | 0 | 27 | |||||||||
| 6 Mar | 492.00 | 7.85 | -0.65 | - | 0 | 0 | 27 | |||||||||
| 5 Mar | 500.50 | 7.85 | -0.65 | 22.58 | 8 | 0 | 25 | |||||||||
| 4 Mar | 499.50 | 8.5 | 0.6 | 23.05 | 17 | 5 | 24 | |||||||||
| 2 Mar | 505.65 | 8.5 | -15.25 | 19.87 | 22 | 18 | 18 | |||||||||
| 27 Feb | 519.90 | 23.75 | 0 | 1.58 | 0 | 0 | 0 | |||||||||
For Jubilant Foodworks Ltd - strike price 535 expiring on 28APR2026
Delta for 535 CE is -
Historical price for 535 CE is as follows
On 24 Apr JUBLFOOD was trading at 489.20. The strike last trading price was 0.3, which was 0.09999999999999998 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 23 Apr JUBLFOOD was trading at 492.85. The strike last trading price was 0.3, which was 0.09999999999999998 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 22 Apr JUBLFOOD was trading at 493.10. The strike last trading price was 0.3, which was 0.09999999999999998 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 21 Apr JUBLFOOD was trading at 471.90. The strike last trading price was 0.3, which was 0.09999999999999998 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 20 Apr JUBLFOOD was trading at 456.15. The strike last trading price was 0.3, which was 0.09999999999999998 higher than the previous day. The implied volatity was -, 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 0.3, which was 0.09999999999999998 higher than the previous day. The implied volatity was 42.91, the open interest changed by 0 which decreased total open position to 13
On 16 Apr JUBLFOOD was trading at 459.65. The strike last trading price was 0.3, which was -0.10000000000000003 lower than the previous day. The implied volatity was 42.91, the open interest changed by -1 which decreased total open position to 13
On 15 Apr JUBLFOOD was trading at 454.85. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 46.63, the open interest changed by 0 which decreased total open position to 14
On 13 Apr JUBLFOOD was trading at 437.90. The strike last trading price was 0.4, which was 0.35000000000000003 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 10 Apr JUBLFOOD was trading at 445.00. The strike last trading price was 0.4, which was 0.35000000000000003 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 9 Apr JUBLFOOD was trading at 427.85. The strike last trading price was 0.4, which was -1.25 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 0.4, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 7 Apr JUBLFOOD was trading at 413.15. The strike last trading price was 0.4, which was -1.25 lower than the previous day. The implied volatity was 51.04, the open interest changed by 1 which increased total open position to 14
On 6 Apr JUBLFOOD was trading at 461.10. The strike last trading price was 1.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 2 Apr JUBLFOOD was trading at 446.55. The strike last trading price was 1.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 1 Apr JUBLFOOD was trading at 443.70. The strike last trading price was 1.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 30 Mar JUBLFOOD was trading at 434.10. The strike last trading price was 1.65, which was -1.35 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 1.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 25 Mar JUBLFOOD was trading at 462.35. The strike last trading price was 1.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 24 Mar JUBLFOOD was trading at 448.60. The strike last trading price was 1.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 23 Mar JUBLFOOD was trading at 438.05. The strike last trading price was 1.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 20 Mar JUBLFOOD was trading at 451.55. The strike last trading price was 1.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 19 Mar JUBLFOOD was trading at 454.20. The strike last trading price was 1.65, which was -1.35 lower than the previous day. The implied volatity was 31.31, the open interest changed by -10 which decreased total open position to 13
On 18 Mar JUBLFOOD was trading at 477.95. The strike last trading price was 3, which was -4.85 lower than the previous day. The implied volatity was 27.49, the open interest changed by -2 which decreased total open position to 25
On 17 Mar JUBLFOOD was trading at 465.75. The strike last trading price was 7.85, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 16 Mar JUBLFOOD was trading at 467.80. The strike last trading price was 7.85, which was -0.65 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 7.85, which was -0.65 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 7.85, which was -0.65 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 7.85, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 10 Mar JUBLFOOD was trading at 482.35. The strike last trading price was 7.85, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 9 Mar JUBLFOOD was trading at 488.65. The strike last trading price was 7.85, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 6 Mar JUBLFOOD was trading at 492.00. The strike last trading price was 7.85, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 5 Mar JUBLFOOD was trading at 500.50. The strike last trading price was 7.85, which was -0.65 lower than the previous day. The implied volatity was 22.58, the open interest changed by 0 which decreased total open position to 25
On 4 Mar JUBLFOOD was trading at 499.50. The strike last trading price was 8.5, which was 0.6 higher than the previous day. The implied volatity was 23.05, the open interest changed by 5 which increased total open position to 24
On 2 Mar JUBLFOOD was trading at 505.65. The strike last trading price was 8.5, which was -15.25 lower than the previous day. The implied volatity was 19.87, the open interest changed by 18 which increased total open position to 18
On 27 Feb JUBLFOOD was trading at 519.90. The strike last trading price was 23.75, 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
| JUBLFOOD 28-Apr-2026 (4d) 535 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 489.20 | 68 | 68 | - | 0 | 0 | 18 |
| 23 Apr | 492.85 | 68 | 68 | - | 0 | 0 | 18 |
| 22 Apr | 493.10 | 68 | 68 | 44.95 | 0 | 0 | 18 |
| 21 Apr | 471.90 | 68 | -7.75 | 44.95 | 1 | 0 | 19 |
| 20 Apr | 456.15 | 75.75 | -4.049999999999997 | 61.89 | 3 | 1 | 19 |
| 17 Apr | 458.95 | 79.8 | 79.8 | - | 0 | 0 | 18 |
| 16 Apr | 459.65 | 79.8 | 79.8 | 57.6 | 0 | 0 | 18 |
| 15 Apr | 454.85 | 79.8 | -22.950000000000003 | 57.6 | 3 | 1 | 19 |
| 13 Apr | 437.90 | 102.75 | 102.75 | 66.07 | 0 | 0 | 18 |
| 10 Apr | 445.00 | 102.75 | -6.900000000000006 | 66.07 | 4 | 0 | 19 |
| 9 Apr | 427.85 | 109.65 | 56.3 | - | 0 | 1 | 0 |
| 8 Apr | 435.75 | 109.65 | 56.3 | 68.65 | 1 | 0 | 18 |
| 7 Apr | 413.15 | 53.35 | 4.85 | - | 0 | 0 | 18 |
| 6 Apr | 461.10 | 53.35 | 4.85 | - | 0 | 0 | 18 |
| 2 Apr | 446.55 | 53.35 | 4.85 | - | 0 | 0 | 18 |
| 1 Apr | 443.70 | 53.35 | 4.85 | - | 0 | 0 | 18 |
| 30 Mar | 434.10 | 53.35 | 4.85 | - | 0 | 0 | 0 |
| 27 Mar | 454.35 | 53.35 | 4.85 | - | 0 | 0 | 18 |
| 25 Mar | 462.35 | 53.35 | 4.85 | - | 0 | 0 | 18 |
| 24 Mar | 448.60 | 53.35 | 4.85 | - | 0 | 0 | 18 |
| 23 Mar | 438.05 | 53.35 | 4.85 | - | 0 | 0 | 18 |
| 20 Mar | 451.55 | 53.35 | 4.85 | - | 0 | 0 | 18 |
| 19 Mar | 454.20 | 53.35 | 4.85 | - | 0 | 0 | 18 |
| 18 Mar | 477.95 | 53.35 | 4.85 | - | 0 | 0 | 0 |
| 17 Mar | 465.75 | 53.35 | 4.85 | - | 0 | 0 | 18 |
| 16 Mar | 467.80 | 53.35 | 4.85 | - | 0 | 0 | 0 |
| 13 Mar | 458.15 | 53.35 | 4.85 | - | 0 | 0 | 0 |
| 12 Mar | 461.75 | 53.35 | 4.85 | - | 0 | 0 | 0 |
| 11 Mar | 473.25 | 53.35 | 4.85 | - | 0 | 0 | 18 |
| 10 Mar | 482.35 | 53.35 | 4.85 | - | 0 | 0 | 18 |
| 9 Mar | 488.65 | 53.35 | 4.85 | - | 0 | 0 | 18 |
| 6 Mar | 492.00 | 53.35 | 4.85 | - | 0 | 0 | 18 |
| 5 Mar | 500.50 | 53.35 | 4.85 | 49.76 | 3 | 0 | 18 |
| 4 Mar | 499.50 | 47.5 | 13.75 | - | 24 | 0 | 18 |
| 2 Mar | 505.65 | 47.5 | 13.75 | 45.86 | 24 | 18 | 18 |
| 27 Feb | 519.90 | 33.75 | 0 | 1.09 | 0 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 535 expiring on 28APR2026
Delta for 535 PE is -
Historical price for 535 PE is as follows
On 24 Apr JUBLFOOD was trading at 489.20. The strike last trading price was 68, which was 68 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 23 Apr JUBLFOOD was trading at 492.85. The strike last trading price was 68, which was 68 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 22 Apr JUBLFOOD was trading at 493.10. The strike last trading price was 68, which was 68 higher than the previous day. The implied volatity was 44.95, the open interest changed by 0 which decreased total open position to 18
On 21 Apr JUBLFOOD was trading at 471.90. The strike last trading price was 68, which was -7.75 lower than the previous day. The implied volatity was 44.95, the open interest changed by 0 which decreased total open position to 19
On 20 Apr JUBLFOOD was trading at 456.15. The strike last trading price was 75.75, which was -4.049999999999997 lower than the previous day. The implied volatity was 61.89, the open interest changed by 1 which increased total open position to 19
On 17 Apr JUBLFOOD was trading at 458.95. The strike last trading price was 79.8, which was 79.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 16 Apr JUBLFOOD was trading at 459.65. The strike last trading price was 79.8, which was 79.8 higher than the previous day. The implied volatity was 57.6, the open interest changed by 0 which decreased total open position to 18
On 15 Apr JUBLFOOD was trading at 454.85. The strike last trading price was 79.8, which was -22.950000000000003 lower than the previous day. The implied volatity was 57.6, the open interest changed by 1 which increased total open position to 19
On 13 Apr JUBLFOOD was trading at 437.90. The strike last trading price was 102.75, which was 102.75 higher than the previous day. The implied volatity was 66.07, the open interest changed by 0 which decreased total open position to 18
On 10 Apr JUBLFOOD was trading at 445.00. The strike last trading price was 102.75, which was -6.900000000000006 lower than the previous day. The implied volatity was 66.07, the open interest changed by 0 which decreased total open position to 19
On 9 Apr JUBLFOOD was trading at 427.85. The strike last trading price was 109.65, which was 56.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 8 Apr JUBLFOOD was trading at 435.75. The strike last trading price was 109.65, which was 56.3 higher than the previous day. The implied volatity was 68.65, the open interest changed by 0 which decreased total open position to 18
On 7 Apr JUBLFOOD was trading at 413.15. The strike last trading price was 53.35, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 6 Apr JUBLFOOD was trading at 461.10. The strike last trading price was 53.35, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 2 Apr JUBLFOOD was trading at 446.55. The strike last trading price was 53.35, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 1 Apr JUBLFOOD was trading at 443.70. The strike last trading price was 53.35, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 30 Mar JUBLFOOD was trading at 434.10. The strike last trading price was 53.35, which was 4.85 higher 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 53.35, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 25 Mar JUBLFOOD was trading at 462.35. The strike last trading price was 53.35, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 24 Mar JUBLFOOD was trading at 448.60. The strike last trading price was 53.35, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 23 Mar JUBLFOOD was trading at 438.05. The strike last trading price was 53.35, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 20 Mar JUBLFOOD was trading at 451.55. The strike last trading price was 53.35, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 19 Mar JUBLFOOD was trading at 454.20. The strike last trading price was 53.35, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 18 Mar JUBLFOOD was trading at 477.95. The strike last trading price was 53.35, which was 4.85 higher 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 53.35, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 16 Mar JUBLFOOD was trading at 467.80. The strike last trading price was 53.35, which was 4.85 higher 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 53.35, which was 4.85 higher 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 53.35, which was 4.85 higher 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 53.35, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 10 Mar JUBLFOOD was trading at 482.35. The strike last trading price was 53.35, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 9 Mar JUBLFOOD was trading at 488.65. The strike last trading price was 53.35, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 6 Mar JUBLFOOD was trading at 492.00. The strike last trading price was 53.35, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 5 Mar JUBLFOOD was trading at 500.50. The strike last trading price was 53.35, which was 4.85 higher than the previous day. The implied volatity was 49.76, the open interest changed by 0 which decreased total open position to 18
On 4 Mar JUBLFOOD was trading at 499.50. The strike last trading price was 47.5, which was 13.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 2 Mar JUBLFOOD was trading at 505.65. The strike last trading price was 47.5, which was 13.75 higher than the previous day. The implied volatity was 45.86, the open interest changed by 18 which increased total open position to 18
On 27 Feb JUBLFOOD was trading at 519.90. The strike last trading price was 33.75, 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
