JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
05 Mar 2026 11:56 AM IST
| JUBLFOOD 30-MAR-2026 535 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 0.33
Theta: -0.2
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 5 Mar | 494.55 | 3.15 | -2.1 | 27.57 | 29 | 5 | 77 | |||||||||
| 4 Mar | 499.50 | 5.2 | -0.1 | 29.68 | 74 | -11 | 72 | |||||||||
| 2 Mar | 505.65 | 5.6 | -1.45 | 24.83 | 67 | -9 | 82 | |||||||||
| 27 Feb | 519.90 | 8 | -0.05 | 21.86 | 127 | -9 | 90 | |||||||||
| 26 Feb | 516.15 | 7.95 | -1.3 | 22.1 | 45 | -2 | 98 | |||||||||
| 25 Feb | 517.95 | 9.25 | -2.65 | 23.77 | 83 | -6 | 100 | |||||||||
| 24 Feb | 518.90 | 12.35 | -2.55 | 25.62 | 210 | 27 | 106 | |||||||||
| 23 Feb | 536.10 | 14.7 | 1.75 | 17.94 | 170 | 33 | 79 | |||||||||
| 20 Feb | 532.40 | 12.5 | 1.55 | 16.89 | 139 | 42 | 45 | |||||||||
| 19 Feb | 524.75 | 10.95 | -2.05 | 19.31 | 2 | 1 | 2 | |||||||||
| 18 Feb | 524.05 | 13 | 1.45 | 22.52 | 1 | 0 | 0 | |||||||||
| 17 Feb | 530.95 | 11.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 534.55 | 11.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 533.10 | 11.55 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 12 Feb | 540.75 | 11.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 547.00 | 11.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 554.45 | 11.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 548.35 | 11.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 544.25 | 11.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 545.10 | 11.55 | 0 | 0.26 | 0 | 0 | 0 | |||||||||
| 4 Feb | 516.60 | 11.55 | 0 | 1.35 | 0 | 0 | 0 | |||||||||
| 3 Feb | 506.50 | 11.55 | 0 | 3.3 | 0 | 0 | 0 | |||||||||
| 2 Feb | 496.45 | 11.55 | 0 | 4.38 | 0 | 0 | 0 | |||||||||
| 1 Feb | 492.30 | 11.55 | 0 | 4.49 | 0 | 0 | 0 | |||||||||
| 30 Jan | 497.05 | 11.55 | 0 | 3.92 | 0 | 0 | 0 | |||||||||
| 29 Jan | 488.40 | 11.55 | 0 | 4.83 | 0 | 0 | 0 | |||||||||
| 28 Jan | 493.65 | 11.55 | 0 | 4.22 | 0 | 0 | 0 | |||||||||
For Jubilant Foodworks Ltd - strike price 535 expiring on 30MAR2026
Delta for 535 CE is 0.17
Historical price for 535 CE is as follows
On 5 Mar JUBLFOOD was trading at 494.55. The strike last trading price was 3.15, which was -2.1 lower than the previous day. The implied volatity was 27.57, the open interest changed by 5 which increased total open position to 77
On 4 Mar JUBLFOOD was trading at 499.50. The strike last trading price was 5.2, which was -0.1 lower than the previous day. The implied volatity was 29.68, the open interest changed by -11 which decreased total open position to 72
On 2 Mar JUBLFOOD was trading at 505.65. The strike last trading price was 5.6, which was -1.45 lower than the previous day. The implied volatity was 24.83, the open interest changed by -9 which decreased total open position to 82
On 27 Feb JUBLFOOD was trading at 519.90. The strike last trading price was 8, which was -0.05 lower than the previous day. The implied volatity was 21.86, the open interest changed by -9 which decreased total open position to 90
On 26 Feb JUBLFOOD was trading at 516.15. The strike last trading price was 7.95, which was -1.3 lower than the previous day. The implied volatity was 22.1, the open interest changed by -2 which decreased total open position to 98
On 25 Feb JUBLFOOD was trading at 517.95. The strike last trading price was 9.25, which was -2.65 lower than the previous day. The implied volatity was 23.77, the open interest changed by -6 which decreased total open position to 100
On 24 Feb JUBLFOOD was trading at 518.90. The strike last trading price was 12.35, which was -2.55 lower than the previous day. The implied volatity was 25.62, the open interest changed by 27 which increased total open position to 106
On 23 Feb JUBLFOOD was trading at 536.10. The strike last trading price was 14.7, which was 1.75 higher than the previous day. The implied volatity was 17.94, the open interest changed by 33 which increased total open position to 79
On 20 Feb JUBLFOOD was trading at 532.40. The strike last trading price was 12.5, which was 1.55 higher than the previous day. The implied volatity was 16.89, the open interest changed by 42 which increased total open position to 45
On 19 Feb JUBLFOOD was trading at 524.75. The strike last trading price was 10.95, which was -2.05 lower than the previous day. The implied volatity was 19.31, the open interest changed by 1 which increased total open position to 2
On 18 Feb JUBLFOOD was trading at 524.05. The strike last trading price was 13, which was 1.45 higher than the previous day. The implied volatity was 22.52, 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 11.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb JUBLFOOD was trading at 534.55. The strike last trading price was 11.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb JUBLFOOD was trading at 533.10. The strike last trading price was 11.55, which was 0 lower than the previous day. The implied volatity was 0.06, 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 11.55, 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 11.55, 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 11.55, 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 11.55, 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 11.55, 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 11.55, which was 0 lower than the previous day. The implied volatity was 0.26, the open interest changed by 0 which decreased total open position to 0
On 4 Feb JUBLFOOD was trading at 516.60. The strike last trading price was 11.55, which was 0 lower than the previous day. The implied volatity was 1.35, 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 11.55, which was 0 lower than the previous day. The implied volatity was 3.3, 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 11.55, which was 0 lower than the previous day. The implied volatity was 4.38, 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 11.55, which was 0 lower than the previous day. The implied volatity was 4.49, 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 11.55, which was 0 lower than the previous day. The implied volatity was 3.92, 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 11.55, which was 0 lower than the previous day. The implied volatity was 4.83, the open interest changed by 0 which decreased total open position to 0
On 28 Jan JUBLFOOD was trading at 493.65. The strike last trading price was 11.55, which was 0 lower than the previous day. The implied volatity was 4.22, the open interest changed by 0 which decreased total open position to 0
| JUBLFOOD 30MAR2026 535 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 5 Mar | 494.55 | 29 | 3.25 | - | 0 | 0 | 0 |
| 4 Mar | 499.50 | 29 | 3.25 | - | 0 | 0 | 42 |
| 2 Mar | 505.65 | 29 | 3.25 | - | 0 | 0 | 0 |
| 27 Feb | 519.90 | 29 | 3.25 | - | 0 | 0 | 42 |
| 26 Feb | 516.15 | 29 | 3.25 | - | 0 | 0 | 42 |
| 25 Feb | 517.95 | 29 | 3.25 | 34.69 | 27 | -1 | 43 |
| 24 Feb | 518.90 | 24.9 | 2.55 | 31.53 | 51 | 10 | 43 |
| 23 Feb | 536.10 | 22.2 | 0.2 | 37.73 | 55 | 25 | 33 |
| 20 Feb | 532.40 | 22 | -30.65 | - | 0 | 0 | 8 |
| 19 Feb | 524.75 | 22 | -30.65 | - | 0 | 0 | 8 |
| 18 Feb | 524.05 | 22 | -30.65 | - | 0 | 0 | 8 |
| 17 Feb | 530.95 | 22 | -30.65 | - | 0 | 0 | 8 |
| 16 Feb | 534.55 | 22 | -30.65 | - | 0 | 0 | 8 |
| 13 Feb | 533.10 | 22 | -30.65 | - | 0 | 0 | 8 |
| 12 Feb | 540.75 | 22 | -30.65 | - | 0 | 0 | 8 |
| 11 Feb | 547.00 | 22 | -30.65 | 38.75 | 9 | 8 | 8 |
| 10 Feb | 554.45 | 52.65 | 0 | 3.9 | 0 | 0 | 0 |
| 9 Feb | 548.35 | 52.65 | 0 | 3.19 | 0 | 0 | 0 |
| 6 Feb | 544.25 | 52.65 | 0 | 2.53 | 0 | 0 | 0 |
| 5 Feb | 545.10 | 52.65 | 0 | 2.62 | 0 | 0 | 0 |
| 4 Feb | 516.60 | 52.65 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 506.50 | 52.65 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 496.45 | 52.65 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 492.30 | 52.65 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 497.05 | 52.65 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 488.40 | 52.65 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 493.65 | 52.65 | 0 | - | 0 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 535 expiring on 30MAR2026
Delta for 535 PE is -
Historical price for 535 PE is as follows
On 5 Mar JUBLFOOD was trading at 494.55. The strike last trading price was 29, which was 3.25 higher 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 29, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 2 Mar JUBLFOOD was trading at 505.65. The strike last trading price was 29, which was 3.25 higher 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 29, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 26 Feb JUBLFOOD was trading at 516.15. The strike last trading price was 29, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 25 Feb JUBLFOOD was trading at 517.95. The strike last trading price was 29, which was 3.25 higher than the previous day. The implied volatity was 34.69, the open interest changed by -1 which decreased total open position to 43
On 24 Feb JUBLFOOD was trading at 518.90. The strike last trading price was 24.9, which was 2.55 higher than the previous day. The implied volatity was 31.53, the open interest changed by 10 which increased total open position to 43
On 23 Feb JUBLFOOD was trading at 536.10. The strike last trading price was 22.2, which was 0.2 higher than the previous day. The implied volatity was 37.73, the open interest changed by 25 which increased total open position to 33
On 20 Feb JUBLFOOD was trading at 532.40. The strike last trading price was 22, which was -30.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 19 Feb JUBLFOOD was trading at 524.75. The strike last trading price was 22, which was -30.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 18 Feb JUBLFOOD was trading at 524.05. The strike last trading price was 22, which was -30.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 17 Feb JUBLFOOD was trading at 530.95. The strike last trading price was 22, which was -30.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 16 Feb JUBLFOOD was trading at 534.55. The strike last trading price was 22, which was -30.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 13 Feb JUBLFOOD was trading at 533.10. The strike last trading price was 22, which was -30.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 12 Feb JUBLFOOD was trading at 540.75. The strike last trading price was 22, which was -30.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 11 Feb JUBLFOOD was trading at 547.00. The strike last trading price was 22, which was -30.65 lower than the previous day. The implied volatity was 38.75, the open interest changed by 8 which increased total open position to 8
On 10 Feb JUBLFOOD was trading at 554.45. The strike last trading price was 52.65, which was 0 lower than the previous day. The implied volatity was 3.9, 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 52.65, which was 0 lower than the previous day. The implied volatity was 3.19, 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 52.65, which was 0 lower than the previous day. The implied volatity was 2.53, 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 52.65, which was 0 lower than the previous day. The implied volatity was 2.62, 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 52.65, 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 52.65, 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 Feb JUBLFOOD was trading at 496.45. The strike last trading price was 52.65, 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 52.65, 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 Jan JUBLFOOD was trading at 497.05. The strike last trading price was 52.65, 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 52.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan JUBLFOOD was trading at 493.65. The strike last trading price was 52.65, 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
