JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
24 Apr 2026 01:36 PM IST
| JUBLFOOD 28-Apr-2026 (4d) 545 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 489.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 492.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 493.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 471.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 456.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 458.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 459.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 454.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 437.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 445.00 | 19.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 427.85 | 19.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 435.75 | 19.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 413.15 | 19.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 461.10 | 19.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 446.55 | 19.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 443.70 | 19.9 | 0 | 20.45 | 0 | 0 | 0 | |||||||||
| 30 Mar | 434.10 | 19.9 | 0 | 20.63 | 0 | 0 | 0 | |||||||||
| 27 Mar | 454.35 | 19.9 | 0 | 15.4 | 0 | 0 | 0 | |||||||||
| 25 Mar | 462.35 | 19.9 | 0 | 13.92 | 0 | 0 | 0 | |||||||||
| 24 Mar | 448.60 | 19.9 | 0 | 15.56 | 0 | 0 | 0 | |||||||||
| 23 Mar | 438.05 | 19.9 | 0 | 17.99 | 0 | 0 | 0 | |||||||||
| 20 Mar | 451.55 | 19.9 | 0 | 14.55 | 0 | 0 | 0 | |||||||||
| 19 Mar | 454.20 | 19.9 | 0 | 14.08 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 18 Mar | 477.95 | 19.9 | 0 | 10.06 | 0 | 0 | 0 | |||||||||
| 17 Mar | 465.75 | 19.9 | 0 | 11.59 | 0 | 0 | 0 | |||||||||
| 16 Mar | 467.80 | 19.9 | 0 | 11.43 | 0 | 0 | 0 | |||||||||
| 13 Mar | 458.15 | 19.9 | 0 | 11.82 | 0 | 0 | 0 | |||||||||
| 12 Mar | 461.75 | 19.9 | 0 | 11.43 | 0 | 0 | 0 | |||||||||
| 11 Mar | 473.25 | 19.9 | 0 | 10 | 0 | 0 | 0 | |||||||||
| 10 Mar | 482.35 | 19.9 | 0 | 8.22 | 0 | 0 | 0 | |||||||||
| 9 Mar | 488.65 | 19.9 | 0 | 7.04 | 0 | 0 | 0 | |||||||||
| 6 Mar | 492.00 | 19.9 | 0 | 6.52 | 0 | 0 | 0 | |||||||||
| 5 Mar | 500.50 | 19.9 | 0 | 5.04 | 0 | 0 | 0 | |||||||||
| 4 Mar | 499.50 | 19.9 | 0 | 5.08 | 0 | 0 | 0 | |||||||||
| 2 Mar | 505.65 | 19.9 | 0 | 3.88 | 0 | 0 | 0 | |||||||||
| 27 Feb | 519.90 | 19.9 | 0 | 3 | 0 | 0 | 0 | |||||||||
| 26 Feb | 516.15 | 19.9 | 0 | 2.79 | 0 | 0 | 0 | |||||||||
| 25 Feb | 517.95 | 19.9 | 0 | 2.66 | 0 | 0 | 0 | |||||||||
For Jubilant Foodworks Ltd - strike price 545 expiring on 28APR2026
Delta for 545 CE is -
Historical price for 545 CE is as follows
On 24 Apr JUBLFOOD was trading at 489.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr JUBLFOOD was trading at 492.85. 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 22 Apr JUBLFOOD was trading at 493.10. 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 21 Apr JUBLFOOD was trading at 471.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr JUBLFOOD was trading at 456.15. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr JUBLFOOD was trading at 458.95. 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 Apr JUBLFOOD was trading at 459.65. 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 15 Apr JUBLFOOD was trading at 454.85. 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 Apr JUBLFOOD was trading at 437.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr JUBLFOOD was trading at 445.00. The strike last trading price was 19.9, 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 Apr JUBLFOOD was trading at 427.85. The strike last trading price was 19.9, 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 8 Apr JUBLFOOD was trading at 435.75. The strike last trading price was 19.9, 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 7 Apr JUBLFOOD was trading at 413.15. The strike last trading price was 19.9, 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 Apr JUBLFOOD was trading at 461.10. The strike last trading price was 19.9, 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 Apr JUBLFOOD was trading at 446.55. The strike last trading price was 19.9, 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 Apr JUBLFOOD was trading at 443.70. The strike last trading price was 19.9, which was 0 lower than the previous day. The implied volatity was 20.45, the open interest changed by 0 which decreased total open position to 0
On 30 Mar JUBLFOOD was trading at 434.10. The strike last trading price was 19.9, which was 0 lower than the previous day. The implied volatity was 20.63, 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 19.9, which was 0 lower than the previous day. The implied volatity was 15.4, the open interest changed by 0 which decreased total open position to 0
On 25 Mar JUBLFOOD was trading at 462.35. The strike last trading price was 19.9, which was 0 lower than the previous day. The implied volatity was 13.92, the open interest changed by 0 which decreased total open position to 0
On 24 Mar JUBLFOOD was trading at 448.60. The strike last trading price was 19.9, which was 0 lower than the previous day. The implied volatity was 15.56, the open interest changed by 0 which decreased total open position to 0
On 23 Mar JUBLFOOD was trading at 438.05. The strike last trading price was 19.9, which was 0 lower than the previous day. The implied volatity was 17.99, the open interest changed by 0 which decreased total open position to 0
On 20 Mar JUBLFOOD was trading at 451.55. The strike last trading price was 19.9, which was 0 lower than the previous day. The implied volatity was 14.55, the open interest changed by 0 which decreased total open position to 0
On 19 Mar JUBLFOOD was trading at 454.20. The strike last trading price was 19.9, which was 0 lower than the previous day. The implied volatity was 14.08, 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 19.9, which was 0 lower than the previous day. The implied volatity was 10.06, 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 19.9, which was 0 lower than the previous day. The implied volatity was 11.59, 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 19.9, which was 0 lower than the previous day. The implied volatity was 11.43, 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 19.9, which was 0 lower than the previous day. The implied volatity was 11.82, 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 19.9, which was 0 lower than the previous day. The implied volatity was 11.43, 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 19.9, which was 0 lower than the previous day. The implied volatity was 10, 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 19.9, which was 0 lower than the previous day. The implied volatity was 8.22, 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 19.9, which was 0 lower than the previous day. The implied volatity was 7.04, 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 19.9, which was 0 lower than the previous day. The implied volatity was 6.52, 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 19.9, which was 0 lower than the previous day. The implied volatity was 5.04, 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 19.9, which was 0 lower than the previous day. The implied volatity was 5.08, 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 19.9, which was 0 lower than the previous day. The implied volatity was 3.88, 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 19.9, which was 0 lower than the previous day. The implied volatity was 3, 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 19.9, which was 0 lower than the previous day. The implied volatity was 2.79, 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 19.9, which was 0 lower than the previous day. The implied volatity was 2.66, the open interest changed by 0 which decreased total open position to 0
| JUBLFOOD 28-Apr-2026 (4d) 545 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 489.70 | - | - | - | 0 | 0 | 0 |
| 23 Apr | 492.85 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 493.10 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 471.90 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 456.15 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 458.95 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 459.65 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 454.85 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 437.90 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 445.00 | 39.75 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 427.85 | 39.75 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 435.75 | 39.75 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 413.15 | 39.75 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 461.10 | 39.75 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 446.55 | 39.75 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 443.70 | 39.75 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 434.10 | 39.75 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 454.35 | 39.75 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 462.35 | 39.75 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 448.60 | 39.75 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 438.05 | 39.75 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 451.55 | 39.75 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 454.20 | 39.75 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 477.95 | 39.75 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 465.75 | 39.75 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 467.80 | 39.75 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 458.15 | 39.75 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 461.75 | 39.75 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 473.25 | 39.75 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 482.35 | 39.75 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 488.65 | 39.75 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 492.00 | 39.75 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 500.50 | 39.75 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 499.50 | 39.75 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 505.65 | 39.75 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 519.90 | 39.75 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 516.15 | 39.75 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 517.95 | 39.75 | 0 | 0 | 0 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 545 expiring on 28APR2026
Delta for 545 PE is -
Historical price for 545 PE is as follows
On 24 Apr JUBLFOOD was trading at 489.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr JUBLFOOD was trading at 492.85. 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 22 Apr JUBLFOOD was trading at 493.10. 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 21 Apr JUBLFOOD was trading at 471.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr JUBLFOOD was trading at 456.15. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr JUBLFOOD was trading at 458.95. 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 Apr JUBLFOOD was trading at 459.65. 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 15 Apr JUBLFOOD was trading at 454.85. 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 Apr JUBLFOOD was trading at 437.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr JUBLFOOD was trading at 445.00. The strike last trading price was 39.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr JUBLFOOD was trading at 427.85. The strike last trading price was 39.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr JUBLFOOD was trading at 435.75. The strike last trading price was 39.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr JUBLFOOD was trading at 413.15. The strike last trading price was 39.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr JUBLFOOD was trading at 461.10. The strike last trading price was 39.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr JUBLFOOD was trading at 446.55. The strike last trading price was 39.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr JUBLFOOD was trading at 443.70. The strike last trading price was 39.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar JUBLFOOD was trading at 434.10. The strike last trading price was 39.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar JUBLFOOD was trading at 454.35. The strike last trading price was 39.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar JUBLFOOD was trading at 462.35. The strike last trading price was 39.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar JUBLFOOD was trading at 448.60. The strike last trading price was 39.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar JUBLFOOD was trading at 438.05. The strike last trading price was 39.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar JUBLFOOD was trading at 451.55. The strike last trading price was 39.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar JUBLFOOD was trading at 454.20. The strike last trading price was 39.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar JUBLFOOD was trading at 477.95. The strike last trading price was 39.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar JUBLFOOD was trading at 465.75. The strike last trading price was 39.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar JUBLFOOD was trading at 467.80. The strike last trading price was 39.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar JUBLFOOD was trading at 458.15. The strike last trading price was 39.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar JUBLFOOD was trading at 461.75. The strike last trading price was 39.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar JUBLFOOD was trading at 473.25. The strike last trading price was 39.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar JUBLFOOD was trading at 482.35. The strike last trading price was 39.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar JUBLFOOD was trading at 488.65. The strike last trading price was 39.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar JUBLFOOD was trading at 492.00. The strike last trading price was 39.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar JUBLFOOD was trading at 500.50. The strike last trading price was 39.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar JUBLFOOD was trading at 499.50. The strike last trading price was 39.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar JUBLFOOD was trading at 505.65. The strike last trading price was 39.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb JUBLFOOD was trading at 519.90. The strike last trading price was 39.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb JUBLFOOD was trading at 516.15. The strike last trading price was 39.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb JUBLFOOD was trading at 517.95. The strike last trading price was 39.75, 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
