JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
24 Apr 2026 01:38 PM IST
| JUBLFOOD 28-Apr-2026 (4d) 540 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.05
Gamma: 0.00106
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 489.20 | 0.05 | -0.09999999999999999 | 37 | 38 | -9 | 59 | |||||||||
| 23 Apr | 492.85 | 0.15 | -0.25 | 36.85 | 39 | 2 | 68 | |||||||||
| 22 Apr | 493.10 | 0.3 | 0.09999999999999998 | 38.71 | 57 | 10 | 66 | |||||||||
| 21 Apr | 471.90 | 0.2 | 0 | 44.18 | 5 | -1 | 60 | |||||||||
| 20 Apr | 456.15 | 0.2 | -0.04999999999999999 | 47.38 | 7 | -3 | 61 | |||||||||
| 17 Apr | 458.95 | 0.25 | 0 | 44.12 | 26 | 16 | 65 | |||||||||
| 16 Apr | 459.65 | 0.25 | -0.09999999999999998 | 43.2 | 4 | -1 | 49 | |||||||||
| 15 Apr | 454.85 | 0.35 | 0.14999999999999997 | 43.38 | 30 | -7 | 42 | |||||||||
| 13 Apr | 437.90 | 0.2 | -0.09999999999999998 | 44.7 | 11 | 9 | 49 | |||||||||
| 10 Apr | 445.00 | 0.3 | 0.09999999999999998 | 40.88 | 43 | -41 | 40 | |||||||||
| 9 Apr | 427.85 | 0.2 | -0.15 | 44.13 | 30 | 7 | 81 | |||||||||
| 8 Apr | 435.75 | 0.35 | 0.05 | 43.38 | 52 | -15 | 74 | |||||||||
| 7 Apr | 413.15 | 0.3 | -1.1 | 50.45 | 161 | 46 | 79 | |||||||||
| 6 Apr | 461.10 | 1.4 | 0.85 | 40.82 | 16 | 1 | 33 | |||||||||
| 2 Apr | 446.55 | 0.55 | -0.05 | 38.15 | 42 | -17 | 33 | |||||||||
| 1 Apr | 443.70 | 0.6 | -0.1 | 37.93 | 62 | 23 | 51 | |||||||||
| 30 Mar | 434.10 | 0.7 | -0.7 | 39.43 | 11 | 1 | 27 | |||||||||
| 27 Mar | 454.35 | 1.4 | 0 | 35.69 | 17 | 3 | 23 | |||||||||
| 25 Mar | 462.35 | 1.4 | -0.75 | - | 0 | 0 | 20 | |||||||||
| 24 Mar | 448.60 | 1.4 | -0.75 | - | 0 | 0 | 20 | |||||||||
| 23 Mar | 438.05 | 1.4 | -0.75 | - | 0 | 0 | 20 | |||||||||
| 20 Mar | 451.55 | 1.4 | -0.75 | 32.64 | 9 | 2 | 22 | |||||||||
| 19 Mar | 454.20 | 2.15 | -7.85 | 34.89 | 19 | 0 | 2 | |||||||||
| 18 Mar | 477.95 | 10 | -10.85 | - | 0 | 0 | 2 | |||||||||
| 17 Mar | 465.75 | 10 | -10.85 | - | 0 | 0 | 2 | |||||||||
| 16 Mar | 467.80 | 10 | -10.85 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 458.15 | 10 | -10.85 | - | 0 | 0 | 2 | |||||||||
| 12 Mar | 461.75 | 10 | -10.85 | - | 0 | 0 | 2 | |||||||||
| 11 Mar | 473.25 | 10 | -10.85 | - | 0 | 0 | 2 | |||||||||
| 10 Mar | 482.35 | 10 | -10.85 | - | 0 | 0 | 2 | |||||||||
| 9 Mar | 488.65 | 10 | -10.85 | - | 0 | 0 | 2 | |||||||||
| 6 Mar | 492.00 | 10 | -10.85 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 500.50 | 10 | -10.85 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 499.50 | 10 | -10.85 | - | 0 | 0 | 2 | |||||||||
| 2 Mar | 505.65 | 10 | -10.85 | - | 0 | 1 | 0 | |||||||||
| 27 Feb | 519.90 | 10 | -10.85 | 18.54 | 1 | 0 | 1 | |||||||||
| 26 Feb | 516.15 | 20.85 | 5 | - | 0 | 0 | 1 | |||||||||
| 25 Feb | 517.95 | 20.85 | 5 | - | 0 | 0 | 1 | |||||||||
| 24 Feb | 518.90 | 20.85 | 5 | - | 0 | 0 | 1 | |||||||||
| 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 | 15.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 547.00 | 15.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 554.45 | 15.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 548.35 | 15.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 544.25 | 15.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 545.10 | 15.85 | 0 | 1.5 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 4 Feb | 516.60 | 15.85 | 0 | 1.43 | 0 | 0 | 0 | |||||||||
| 3 Feb | 506.50 | 15.85 | 0 | 2.51 | 0 | 0 | 0 | |||||||||
| 2 Feb | 496.45 | 15.85 | 0 | 4.1 | 0 | 0 | 0 | |||||||||
| 1 Feb | 492.30 | 15.85 | 0 | 2.4 | 0 | 0 | 0 | |||||||||
| 30 Jan | 497.05 | 15.85 | 0 | 4.01 | 0 | 0 | 0 | |||||||||
| 29 Jan | 488.40 | 15.85 | 0 | - | 0 | 0 | 0 | |||||||||
For Jubilant Foodworks Ltd - strike price 540 expiring on 28APR2026
Delta for 540 CE is 0.01
Historical price for 540 CE is as follows
On 24 Apr JUBLFOOD was trading at 489.20. The strike last trading price was 0.05, which was -0.09999999999999999 lower than the previous day. The implied volatity was 37, the open interest changed by -9 which decreased total open position to 59
On 23 Apr JUBLFOOD was trading at 492.85. The strike last trading price was 0.15, which was -0.25 lower than the previous day. The implied volatity was 36.85, the open interest changed by 2 which increased total open position to 68
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 38.71, the open interest changed by 10 which increased total open position to 66
On 21 Apr JUBLFOOD was trading at 471.90. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 44.18, the open interest changed by -1 which decreased total open position to 60
On 20 Apr JUBLFOOD was trading at 456.15. The strike last trading price was 0.2, which was -0.04999999999999999 lower than the previous day. The implied volatity was 47.38, the open interest changed by -3 which decreased total open position to 61
On 17 Apr JUBLFOOD was trading at 458.95. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 44.12, the open interest changed by 16 which increased total open position to 65
On 16 Apr JUBLFOOD was trading at 459.65. The strike last trading price was 0.25, which was -0.09999999999999998 lower than the previous day. The implied volatity was 43.2, the open interest changed by -1 which decreased total open position to 49
On 15 Apr JUBLFOOD was trading at 454.85. The strike last trading price was 0.35, which was 0.14999999999999997 higher than the previous day. The implied volatity was 43.38, the open interest changed by -7 which decreased total open position to 42
On 13 Apr JUBLFOOD was trading at 437.90. The strike last trading price was 0.2, which was -0.09999999999999998 lower than the previous day. The implied volatity was 44.7, the open interest changed by 9 which increased total open position to 49
On 10 Apr JUBLFOOD was trading at 445.00. The strike last trading price was 0.3, which was 0.09999999999999998 higher than the previous day. The implied volatity was 40.88, the open interest changed by -41 which decreased total open position to 40
On 9 Apr JUBLFOOD was trading at 427.85. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 44.13, the open interest changed by 7 which increased total open position to 81
On 8 Apr JUBLFOOD was trading at 435.75. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 43.38, the open interest changed by -15 which decreased total open position to 74
On 7 Apr JUBLFOOD was trading at 413.15. The strike last trading price was 0.3, which was -1.1 lower than the previous day. The implied volatity was 50.45, the open interest changed by 46 which increased total open position to 79
On 6 Apr JUBLFOOD was trading at 461.10. The strike last trading price was 1.4, which was 0.85 higher than the previous day. The implied volatity was 40.82, the open interest changed by 1 which increased total open position to 33
On 2 Apr JUBLFOOD was trading at 446.55. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 38.15, the open interest changed by -17 which decreased total open position to 33
On 1 Apr JUBLFOOD was trading at 443.70. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 37.93, the open interest changed by 23 which increased total open position to 51
On 30 Mar JUBLFOOD was trading at 434.10. The strike last trading price was 0.7, which was -0.7 lower than the previous day. The implied volatity was 39.43, the open interest changed by 1 which increased total open position to 27
On 27 Mar JUBLFOOD was trading at 454.35. The strike last trading price was 1.4, which was 0 lower than the previous day. The implied volatity was 35.69, the open interest changed by 3 which increased total open position to 23
On 25 Mar JUBLFOOD was trading at 462.35. The strike last trading price was 1.4, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 24 Mar JUBLFOOD was trading at 448.60. The strike last trading price was 1.4, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 23 Mar JUBLFOOD was trading at 438.05. The strike last trading price was 1.4, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 20 Mar JUBLFOOD was trading at 451.55. The strike last trading price was 1.4, which was -0.75 lower than the previous day. The implied volatity was 32.64, the open interest changed by 2 which increased total open position to 22
On 19 Mar JUBLFOOD was trading at 454.20. The strike last trading price was 2.15, which was -7.85 lower than the previous day. The implied volatity was 34.89, 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, which was -10.85 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 10, which was -10.85 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, which was -10.85 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, which was -10.85 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 10, which was -10.85 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 10, which was -10.85 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, which was -10.85 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, which was -10.85 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, which was -10.85 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 10, which was -10.85 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 10, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Mar JUBLFOOD was trading at 505.65. The strike last trading price was 10, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Feb JUBLFOOD was trading at 519.90. The strike last trading price was 10, which was -10.85 lower than the previous day. The implied volatity was 18.54, the open interest changed by 0 which decreased total open position to 1
On 26 Feb JUBLFOOD was trading at 516.15. The strike last trading price was 20.85, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Feb JUBLFOOD was trading at 517.95. The strike last trading price was 20.85, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Feb JUBLFOOD was trading at 518.90. The strike last trading price was 20.85, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
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 15.85, 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 15.85, 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 15.85, 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 15.85, 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 15.85, 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 15.85, which was 0 lower than the previous day. The implied volatity was 1.5, 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 15.85, which was 0 lower than the previous day. The implied volatity was 1.43, 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 15.85, which was 0 lower than the previous day. The implied volatity was 2.51, 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 15.85, which was 0 lower than the previous day. The implied volatity was 4.1, 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 15.85, which was 0 lower than the previous day. The implied volatity was 2.4, 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 15.85, which was 0 lower than the previous day. The implied volatity was 4.01, 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 15.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| JUBLFOOD 28-Apr-2026 (4d) 540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.99
Vega: 0
Theta: 0.02
Gamma: 0.00116
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 489.20 | 54 | 3.3500000000000014 | 39.9 | 1 | 0 | 11 |
| 23 Apr | 492.85 | 50.65 | 50.65 | 75.66 | 0 | 0 | 11 |
| 22 Apr | 493.10 | 50.65 | -23.35 | 75.66 | 27 | -22 | 11 |
| 21 Apr | 471.90 | 74 | -7 | 70.07 | 2 | -1 | 34 |
| 20 Apr | 456.15 | 81 | 81 | - | 0 | 0 | 35 |
| 17 Apr | 458.95 | 81 | 0.3499999999999943 | 54.11 | 1 | 0 | 36 |
| 16 Apr | 459.65 | 80.65 | -2.799999999999997 | 50.05 | 1 | 0 | 36 |
| 15 Apr | 454.85 | 83.45 | -31.099999999999994 | 57.58 | 1 | 0 | 36 |
| 13 Apr | 437.90 | 114.55 | 114.55 | - | 0 | 0 | 36 |
| 10 Apr | 445.00 | 114.55 | 114.55 | - | 0 | 0 | 36 |
| 9 Apr | 427.85 | 114.55 | 2.15 | - | 0 | 0 | 0 |
| 8 Apr | 435.75 | 114.55 | 2.15 | 74.85 | 1 | 0 | 36 |
| 7 Apr | 413.15 | 112.4 | 4.25 | - | 0 | 0 | 36 |
| 6 Apr | 461.10 | 112.4 | 4.25 | - | 0 | 0 | 36 |
| 2 Apr | 446.55 | 112.4 | 4.25 | 112.7 | 1 | 0 | 37 |
| 1 Apr | 443.70 | 108.15 | 14.65 | - | 0 | 0 | 37 |
| 30 Mar | 434.10 | 108.15 | 14.65 | 70.21 | 28 | 25 | 37 |
| 27 Mar | 454.35 | 93.5 | 11.5 | 71.42 | 4 | 3 | 13 |
| 25 Mar | 462.35 | 82 | -33.15 | 52.41 | 4 | 2 | 10 |
| 24 Mar | 448.60 | 115.15 | 27.15 | - | 0 | 0 | 8 |
| 23 Mar | 438.05 | 115.15 | 27.15 | 87.98 | 1 | 0 | 7 |
| 20 Mar | 451.55 | 93 | 5 | 62.84 | 2 | 1 | 6 |
| 19 Mar | 454.20 | 88 | 18 | 55.7 | 1 | 0 | 4 |
| 18 Mar | 477.95 | 70 | -24 | 48.79 | 3 | 2 | 3 |
| 17 Mar | 465.75 | 94 | 34.7 | - | 1 | 0 | 1 |
| 16 Mar | 467.80 | 94 | 34.7 | 78.72 | 1 | 0 | 0 |
| 13 Mar | 458.15 | 59.3 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 461.75 | 59.3 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 473.25 | 59.3 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 482.35 | 59.3 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 488.65 | 59.3 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 492.00 | 59.3 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 500.50 | 59.3 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 499.50 | 59.3 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 505.65 | 59.3 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 519.90 | 59.3 | 0 | 0.5 | 0 | 0 | 0 |
| 26 Feb | 516.15 | 59.3 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 517.95 | 59.3 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 518.90 | 59.3 | 0 | - | 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 | 59.3 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 547.00 | 59.3 | 0 | 2.05 | 0 | 0 | 0 |
| 10 Feb | 554.45 | 0 | 0 | 2.4 | 0 | 0 | 0 |
| 9 Feb | 548.35 | 0 | 0 | 2.5 | 0 | 0 | 0 |
| 6 Feb | 544.25 | 0 | 0 | 1.52 | 0 | 0 | 0 |
| 5 Feb | 545.10 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 516.60 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 506.50 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 496.45 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 492.30 | 0 | 0 | - | 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 540 expiring on 28APR2026
Delta for 540 PE is -0.99
Historical price for 540 PE is as follows
On 24 Apr JUBLFOOD was trading at 489.20. The strike last trading price was 54, which was 3.3500000000000014 higher than the previous day. The implied volatity was 39.9, the open interest changed by 0 which decreased total open position to 11
On 23 Apr JUBLFOOD was trading at 492.85. The strike last trading price was 50.65, which was 50.65 higher than the previous day. The implied volatity was 75.66, the open interest changed by 0 which decreased total open position to 11
On 22 Apr JUBLFOOD was trading at 493.10. The strike last trading price was 50.65, which was -23.35 lower than the previous day. The implied volatity was 75.66, the open interest changed by -22 which decreased total open position to 11
On 21 Apr JUBLFOOD was trading at 471.90. The strike last trading price was 74, which was -7 lower than the previous day. The implied volatity was 70.07, the open interest changed by -1 which decreased total open position to 34
On 20 Apr JUBLFOOD was trading at 456.15. The strike last trading price was 81, which was 81 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 17 Apr JUBLFOOD was trading at 458.95. The strike last trading price was 81, which was 0.3499999999999943 higher than the previous day. The implied volatity was 54.11, the open interest changed by 0 which decreased total open position to 36
On 16 Apr JUBLFOOD was trading at 459.65. The strike last trading price was 80.65, which was -2.799999999999997 lower than the previous day. The implied volatity was 50.05, the open interest changed by 0 which decreased total open position to 36
On 15 Apr JUBLFOOD was trading at 454.85. The strike last trading price was 83.45, which was -31.099999999999994 lower than the previous day. The implied volatity was 57.58, the open interest changed by 0 which decreased total open position to 36
On 13 Apr JUBLFOOD was trading at 437.90. The strike last trading price was 114.55, which was 114.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 10 Apr JUBLFOOD was trading at 445.00. The strike last trading price was 114.55, which was 114.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 9 Apr JUBLFOOD was trading at 427.85. The strike last trading price was 114.55, which was 2.15 higher 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 114.55, which was 2.15 higher than the previous day. The implied volatity was 74.85, the open interest changed by 0 which decreased total open position to 36
On 7 Apr JUBLFOOD was trading at 413.15. The strike last trading price was 112.4, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 6 Apr JUBLFOOD was trading at 461.10. The strike last trading price was 112.4, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 2 Apr JUBLFOOD was trading at 446.55. The strike last trading price was 112.4, which was 4.25 higher than the previous day. The implied volatity was 112.7, the open interest changed by 0 which decreased total open position to 37
On 1 Apr JUBLFOOD was trading at 443.70. The strike last trading price was 108.15, which was 14.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 30 Mar JUBLFOOD was trading at 434.10. The strike last trading price was 108.15, which was 14.65 higher than the previous day. The implied volatity was 70.21, the open interest changed by 25 which increased total open position to 37
On 27 Mar JUBLFOOD was trading at 454.35. The strike last trading price was 93.5, which was 11.5 higher than the previous day. The implied volatity was 71.42, the open interest changed by 3 which increased total open position to 13
On 25 Mar JUBLFOOD was trading at 462.35. The strike last trading price was 82, which was -33.15 lower than the previous day. The implied volatity was 52.41, the open interest changed by 2 which increased total open position to 10
On 24 Mar JUBLFOOD was trading at 448.60. The strike last trading price was 115.15, which was 27.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 23 Mar JUBLFOOD was trading at 438.05. The strike last trading price was 115.15, which was 27.15 higher than the previous day. The implied volatity was 87.98, 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 93, which was 5 higher than the previous day. The implied volatity was 62.84, the open interest changed by 1 which increased total open position to 6
On 19 Mar JUBLFOOD was trading at 454.20. The strike last trading price was 88, which was 18 higher than the previous day. The implied volatity was 55.7, the open interest changed by 0 which decreased total open position to 4
On 18 Mar JUBLFOOD was trading at 477.95. The strike last trading price was 70, which was -24 lower than the previous day. The implied volatity was 48.79, the open interest changed by 2 which increased total open position to 3
On 17 Mar JUBLFOOD was trading at 465.75. The strike last trading price was 94, which was 34.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar JUBLFOOD was trading at 467.80. The strike last trading price was 94, which was 34.7 higher than the previous day. The implied volatity was 78.72, 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 59.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar JUBLFOOD was trading at 461.75. The strike last trading price was 59.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar JUBLFOOD was trading at 473.25. The strike last trading price was 59.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar JUBLFOOD was trading at 482.35. The strike last trading price was 59.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar JUBLFOOD was trading at 488.65. The strike last trading price was 59.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar JUBLFOOD was trading at 492.00. The strike last trading price was 59.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar JUBLFOOD was trading at 500.50. The strike last trading price was 59.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar JUBLFOOD was trading at 499.50. The strike last trading price was 59.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar JUBLFOOD was trading at 505.65. The strike last trading price was 59.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb JUBLFOOD was trading at 519.90. The strike last trading price was 59.3, which was 0 lower than the previous day. The implied volatity was 0.5, 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 59.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb JUBLFOOD was trading at 517.95. The strike last trading price was 59.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb JUBLFOOD was trading at 518.90. The strike last trading price was 59.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 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 59.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb JUBLFOOD was trading at 547.00. The strike last trading price was 59.3, which was 0 lower than the previous day. The implied volatity was 2.05, 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 0, which was 0 lower than the previous day. The implied volatity was 2.4, 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 0, which was 0 lower than the previous day. The implied volatity was 2.5, 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 0, which was 0 lower than the previous day. The implied volatity was 1.52, 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 -, 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 -, 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 -, 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 -, 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
