JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
24 Apr 2026 01:38 PM IST
| JUBLFOOD 28-Apr-2026 (4d) 550 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.05
Gamma: 0.00083
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 489.20 | 0.05 | -0.09999999999999999 | 42.56 | 264 | -158 | 324 | |||||||||
| 23 Apr | 492.85 | 0.1 | -0.15 | 40.6 | 308 | 83 | 503 | |||||||||
| 22 Apr | 493.10 | 0.2 | 0.05000000000000002 | 41.86 | 541 | -171 | 424 | |||||||||
| 21 Apr | 471.90 | 0.15 | 0 | 47.45 | 105 | -21 | 595 | |||||||||
| 20 Apr | 456.15 | 0.15 | -0.05000000000000002 | 51.89 | 22 | -1 | 627 | |||||||||
| 17 Apr | 458.95 | 0.2 | 0.05000000000000002 | 46.22 | 53 | 12 | 619 | |||||||||
| 16 Apr | 459.65 | 0.15 | -0.1 | 42.56 | 136 | -62 | 627 | |||||||||
| 15 Apr | 454.85 | 0.2 | 0 | 45.06 | 633 | 252 | 702 | |||||||||
| 13 Apr | 437.90 | 0.15 | -0.05000000000000002 | 46.89 | 42 | -8 | 452 | |||||||||
| 10 Apr | 445.00 | 0.2 | 0 | 41.48 | 278 | -51 | 466 | |||||||||
| 9 Apr | 427.85 | 0.2 | -0.1 | 47.43 | 1,485 | -705 | 519 | |||||||||
| 8 Apr | 435.75 | 0.3 | 0 | 45.51 | 847 | -45 | 1,214 | |||||||||
| 7 Apr | 413.15 | 0.3 | -0.8 | 52.04 | 2,402 | 651 | 1,263 | |||||||||
| 6 Apr | 461.10 | 1.05 | 0.65 | 41.94 | 1,065 | 616 | 633 | |||||||||
| 2 Apr | 446.55 | 0.4 | -0.15 | 39.03 | 7 | -2 | 17 | |||||||||
| 1 Apr | 443.70 | 0.55 | -0.05 | 40.25 | 1 | 0 | 20 | |||||||||
| 30 Mar | 434.10 | 0.6 | -0.25 | 41.18 | 1 | 0 | 20 | |||||||||
| 27 Mar | 454.35 | 0.85 | -0.15 | 35.05 | 12 | 6 | 18 | |||||||||
| 25 Mar | 462.35 | 1 | -2 | 32.88 | 1 | 0 | 12 | |||||||||
| 24 Mar | 448.60 | 3 | 0 | - | 0 | 0 | 12 | |||||||||
| 23 Mar | 438.05 | 3 | 0 | - | 0 | 0 | 12 | |||||||||
| 20 Mar | 451.55 | 3 | 0 | - | 0 | 0 | 12 | |||||||||
| 19 Mar | 454.20 | 3 | 0 | - | 0 | 0 | 12 | |||||||||
| 18 Mar | 477.95 | 3 | 0 | 32.8 | 1 | 0 | 11 | |||||||||
| 17 Mar | 465.75 | 3 | -0.25 | - | 3 | 0 | 11 | |||||||||
| 16 Mar | 467.80 | 3 | -0.25 | 35.39 | 3 | 2 | 10 | |||||||||
| 13 Mar | 458.15 | 3.25 | -1.35 | - | 0 | 0 | 8 | |||||||||
| 12 Mar | 461.75 | 3.25 | -1.35 | - | 0 | 0 | 8 | |||||||||
| 11 Mar | 473.25 | 3.25 | -1.35 | - | 0 | 0 | 8 | |||||||||
|
|
||||||||||||||||
| 10 Mar | 482.35 | 3.25 | -1.35 | 27.37 | 4 | 3 | 8 | |||||||||
| 9 Mar | 488.65 | 4.6 | -0.45 | 27.5 | 1 | 0 | 4 | |||||||||
| 6 Mar | 492.00 | 5.05 | 0.35 | 26.78 | 1 | 2 | 0 | |||||||||
| 5 Mar | 500.50 | 4.7 | -2.65 | 22.75 | 4 | 0 | 1 | |||||||||
| 4 Mar | 499.50 | 7.35 | -6.05 | 27.69 | 1 | 0 | 0 | |||||||||
| 2 Mar | 505.65 | 13.4 | 0 | 4.49 | 0 | 0 | 0 | |||||||||
| 27 Feb | 519.90 | 13.4 | 0 | 3.33 | 0 | 0 | 0 | |||||||||
| 26 Feb | 516.15 | 13.4 | 0 | 3.45 | 0 | 0 | 0 | |||||||||
| 25 Feb | 517.95 | 13.4 | 0 | 3.31 | 0 | 0 | 0 | |||||||||
| 24 Feb | 518.90 | 13.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 536.10 | 13.4 | 0 | 1.04 | 0 | 0 | 0 | |||||||||
| 20 Feb | 532.40 | 13.4 | 0 | 1.04 | 0 | 0 | 0 | |||||||||
| 19 Feb | 524.75 | 13.4 | 0 | 1.99 | 0 | 0 | 0 | |||||||||
| 18 Feb | 524.05 | 13.4 | 0 | 2.05 | 0 | 0 | 0 | |||||||||
| 17 Feb | 530.95 | 13.4 | 0 | 1.21 | 0 | 0 | 0 | |||||||||
| 16 Feb | 534.55 | 13.4 | 0 | 0.7 | 0 | 0 | 0 | |||||||||
| 13 Feb | 533.10 | 13.4 | 0 | 0.07 | 0 | 0 | 0 | |||||||||
| 12 Feb | 540.75 | 13.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 547.00 | 13.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 554.45 | 13.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 548.35 | 13.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 544.25 | 13.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 545.10 | 13.4 | 0 | 0.94 | 0 | 0 | 0 | |||||||||
| 4 Feb | 516.60 | 13.4 | 0 | 2.87 | 0 | 0 | 0 | |||||||||
| 3 Feb | 506.50 | 13.4 | 0 | 3.54 | 0 | 0 | 0 | |||||||||
| 2 Feb | 496.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 492.30 | 13.4 | 0 | 3.8 | 0 | 0 | 0 | |||||||||
For Jubilant Foodworks Ltd - strike price 550 expiring on 28APR2026
Delta for 550 CE is 0.01
Historical price for 550 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 42.56, the open interest changed by -158 which decreased total open position to 324
On 23 Apr JUBLFOOD was trading at 492.85. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was 40.6, the open interest changed by 83 which increased total open position to 503
On 22 Apr JUBLFOOD was trading at 493.10. The strike last trading price was 0.2, which was 0.05000000000000002 higher than the previous day. The implied volatity was 41.86, the open interest changed by -171 which decreased total open position to 424
On 21 Apr JUBLFOOD was trading at 471.90. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 47.45, the open interest changed by -21 which decreased total open position to 595
On 20 Apr JUBLFOOD was trading at 456.15. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 51.89, the open interest changed by -1 which decreased total open position to 627
On 17 Apr JUBLFOOD was trading at 458.95. The strike last trading price was 0.2, which was 0.05000000000000002 higher than the previous day. The implied volatity was 46.22, the open interest changed by 12 which increased total open position to 619
On 16 Apr JUBLFOOD was trading at 459.65. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 42.56, the open interest changed by -62 which decreased total open position to 627
On 15 Apr JUBLFOOD was trading at 454.85. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 45.06, the open interest changed by 252 which increased total open position to 702
On 13 Apr JUBLFOOD was trading at 437.90. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 46.89, the open interest changed by -8 which decreased total open position to 452
On 10 Apr JUBLFOOD was trading at 445.00. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 41.48, the open interest changed by -51 which decreased total open position to 466
On 9 Apr JUBLFOOD was trading at 427.85. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 47.43, the open interest changed by -705 which decreased total open position to 519
On 8 Apr JUBLFOOD was trading at 435.75. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 45.51, the open interest changed by -45 which decreased total open position to 1214
On 7 Apr JUBLFOOD was trading at 413.15. The strike last trading price was 0.3, which was -0.8 lower than the previous day. The implied volatity was 52.04, the open interest changed by 651 which increased total open position to 1263
On 6 Apr JUBLFOOD was trading at 461.10. The strike last trading price was 1.05, which was 0.65 higher than the previous day. The implied volatity was 41.94, the open interest changed by 616 which increased total open position to 633
On 2 Apr JUBLFOOD was trading at 446.55. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 39.03, the open interest changed by -2 which decreased total open position to 17
On 1 Apr JUBLFOOD was trading at 443.70. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 40.25, the open interest changed by 0 which decreased total open position to 20
On 30 Mar JUBLFOOD was trading at 434.10. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 41.18, the open interest changed by 0 which decreased total open position to 20
On 27 Mar JUBLFOOD was trading at 454.35. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 35.05, the open interest changed by 6 which increased total open position to 18
On 25 Mar JUBLFOOD was trading at 462.35. The strike last trading price was 1, which was -2 lower than the previous day. The implied volatity was 32.88, the open interest changed by 0 which decreased total open position to 12
On 24 Mar JUBLFOOD was trading at 448.60. The strike last trading price was 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 12
On 23 Mar JUBLFOOD was trading at 438.05. The strike last trading price was 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 12
On 20 Mar JUBLFOOD was trading at 451.55. The strike last trading price was 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 12
On 19 Mar JUBLFOOD was trading at 454.20. The strike last trading price was 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 12
On 18 Mar JUBLFOOD was trading at 477.95. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 32.8, the open interest changed by 0 which decreased total open position to 11
On 17 Mar JUBLFOOD was trading at 465.75. The strike last trading price was 3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 16 Mar JUBLFOOD was trading at 467.80. The strike last trading price was 3, which was -0.25 lower than the previous day. The implied volatity was 35.39, the open interest changed by 2 which increased total open position to 10
On 13 Mar JUBLFOOD was trading at 458.15. The strike last trading price was 3.25, 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 8
On 12 Mar JUBLFOOD was trading at 461.75. The strike last trading price was 3.25, 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 8
On 11 Mar JUBLFOOD was trading at 473.25. The strike last trading price was 3.25, 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 8
On 10 Mar JUBLFOOD was trading at 482.35. The strike last trading price was 3.25, which was -1.35 lower than the previous day. The implied volatity was 27.37, the open interest changed by 3 which increased total open position to 8
On 9 Mar JUBLFOOD was trading at 488.65. The strike last trading price was 4.6, which was -0.45 lower than the previous day. The implied volatity was 27.5, the open interest changed by 0 which decreased total open position to 4
On 6 Mar JUBLFOOD was trading at 492.00. The strike last trading price was 5.05, which was 0.35 higher than the previous day. The implied volatity was 26.78, the open interest changed by 2 which increased total open position to 0
On 5 Mar JUBLFOOD was trading at 500.50. The strike last trading price was 4.7, which was -2.65 lower than the previous day. The implied volatity was 22.75, the open interest changed by 0 which decreased total open position to 1
On 4 Mar JUBLFOOD was trading at 499.50. The strike last trading price was 7.35, which was -6.05 lower than the previous day. The implied volatity was 27.69, 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 13.4, 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 27 Feb JUBLFOOD was trading at 519.90. The strike last trading price was 13.4, which was 0 lower than the previous day. The implied volatity was 3.33, 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 13.4, which was 0 lower than the previous day. The implied volatity was 3.45, 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 13.4, which was 0 lower than the previous day. The implied volatity was 3.31, 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 13.4, 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 13.4, which was 0 lower than the previous day. The implied volatity was 1.04, 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 13.4, which was 0 lower than the previous day. The implied volatity was 1.04, 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 13.4, which was 0 lower than the previous day. The implied volatity was 1.99, 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 13.4, 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 17 Feb JUBLFOOD was trading at 530.95. The strike last trading price was 13.4, which was 0 lower than the previous day. The implied volatity was 1.21, 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 13.4, which was 0 lower than the previous day. The implied volatity was 0.7, 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 13.4, which was 0 lower than the previous day. The implied volatity was 0.07, 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 13.4, 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 13.4, 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 13.4, 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 13.4, 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 13.4, 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 13.4, which was 0 lower than the previous day. The implied volatity was 0.94, 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 13.4, which was 0 lower than the previous day. The implied volatity was 2.87, 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 13.4, which was 0 lower than the previous day. The implied volatity was 3.54, 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 -, 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 1 Feb JUBLFOOD was trading at 492.30. The strike last trading price was 13.4, which was 0 lower than the previous day. The implied volatity was 3.8, the open interest changed by 0 which decreased total open position to 0
| JUBLFOOD 28-Apr-2026 (4d) 550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.99
Vega: 0
Theta: -0.05
Gamma: 0.00083
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 489.20 | 60.4 | 2 | 42.56 | 3 | -2 | 13 |
| 23 Apr | 492.85 | 58.4 | -4.600000000000001 | 81.35 | 2 | 1 | 16 |
| 22 Apr | 493.10 | 63 | -17 | 77.78 | 8 | 2 | 16 |
| 21 Apr | 471.90 | 80 | -13.5 | 74.44 | 9 | -8 | 15 |
| 20 Apr | 456.15 | 93.5 | 7.5 | 53.36 | 3 | -2 | 24 |
| 17 Apr | 458.95 | 86 | -1.0499999999999972 | 44.22 | 1 | 0 | 27 |
| 16 Apr | 459.65 | 87.05 | -6.25 | 68.63 | 3 | -2 | 28 |
| 15 Apr | 454.85 | 93.3 | -27.049999999999997 | 61.26 | 2 | 0 | 30 |
| 13 Apr | 437.90 | 120.35 | 120.35 | - | 0 | 0 | 30 |
| 10 Apr | 445.00 | 120.35 | 120.35 | - | 0 | 0 | 30 |
| 9 Apr | 427.85 | 120.35 | 0.6 | - | 0 | -1 | 0 |
| 8 Apr | 435.75 | 120.35 | 0.6 | 96.65 | 3 | 0 | 31 |
| 7 Apr | 413.15 | 119.75 | 1.75 | - | 0 | 0 | 31 |
| 6 Apr | 461.10 | 119.75 | 1.75 | - | 0 | 0 | 31 |
| 2 Apr | 446.55 | 119.75 | 1.75 | 99.27 | 1 | 0 | 31 |
| 1 Apr | 443.70 | 118 | 13 | - | 0 | 0 | 31 |
| 30 Mar | 434.10 | 118 | 13 | 72.89 | 9 | 6 | 32 |
| 27 Mar | 454.35 | 105 | 11 | 79.42 | 17 | 16 | 25 |
| 25 Mar | 462.35 | 94 | -8 | 61.99 | 3 | 2 | 8 |
| 24 Mar | 448.60 | 102 | 16.1 | - | 0 | 0 | 6 |
| 23 Mar | 438.05 | 102 | 16.1 | - | 0 | 0 | 6 |
| 20 Mar | 451.55 | 102 | 16.1 | - | 0 | 0 | 6 |
| 19 Mar | 454.20 | 102 | 16.1 | 68.3 | 3 | 1 | 5 |
| 18 Mar | 477.95 | 85.9 | 12.7 | 65.13 | 1 | 0 | 4 |
| 17 Mar | 465.75 | 73.2 | 8.05 | - | 0 | 0 | 4 |
| 16 Mar | 467.80 | 73.2 | 8.05 | - | 0 | 0 | 0 |
| 13 Mar | 458.15 | 73.2 | 8.05 | - | 0 | 0 | 4 |
| 12 Mar | 461.75 | 73.2 | 8.05 | - | 0 | 0 | 4 |
| 11 Mar | 473.25 | 73.2 | 8.05 | - | 0 | 0 | 4 |
| 10 Mar | 482.35 | 73.2 | 8.05 | 48.36 | 5 | -2 | 3 |
| 9 Mar | 488.65 | 65.15 | 12.05 | - | 0 | 0 | 5 |
| 6 Mar | 492.00 | 65.15 | 12.05 | 45.34 | 8 | -5 | 2 |
| 5 Mar | 500.50 | 53 | 18 | - | 0 | 0 | 0 |
| 4 Mar | 499.50 | 53 | 18 | - | 0 | 0 | 7 |
| 2 Mar | 505.65 | 53 | 18 | - | 0 | 5 | 0 |
| 27 Feb | 519.90 | 53 | 18 | 47.3 | 5 | 0 | 2 |
| 26 Feb | 516.15 | 35 | 13.35 | - | 0 | 0 | 2 |
| 25 Feb | 517.95 | 35 | 13.35 | - | 1 | 0 | 2 |
| 24 Feb | 518.90 | 35 | 13.35 | - | 1 | 0 | 2 |
| 23 Feb | 536.10 | 35 | 13.35 | 36.08 | 1 | 0 | 1 |
| 20 Feb | 532.40 | 21.65 | -45 | - | 0 | 0 | 1 |
| 19 Feb | 524.75 | 21.65 | -45 | - | 0 | 0 | 1 |
| 18 Feb | 524.05 | 21.65 | -45 | - | 0 | 0 | 1 |
| 17 Feb | 530.95 | 21.65 | -45 | - | 0 | 0 | 1 |
| 16 Feb | 534.55 | 21.65 | -45 | - | 0 | 0 | 1 |
| 13 Feb | 533.10 | 21.65 | -45 | - | 0 | 0 | 1 |
| 12 Feb | 540.75 | 21.65 | -45 | - | 0 | 0 | 1 |
| 11 Feb | 547.00 | 21.65 | -45 | 24.95 | 1 | 0 | 0 |
| 10 Feb | 554.45 | 0 | 0 | 1.18 | 0 | 0 | 0 |
| 9 Feb | 548.35 | 0 | 0 | 1.3 | 0 | 0 | 0 |
| 6 Feb | 544.25 | 0 | 0 | 0.35 | 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 |
| 1 Feb | 492.30 | 0 | 0 | - | 0 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 550 expiring on 28APR2026
Delta for 550 PE is -0.99
Historical price for 550 PE is as follows
On 24 Apr JUBLFOOD was trading at 489.20. The strike last trading price was 60.4, which was 2 higher than the previous day. The implied volatity was 42.56, the open interest changed by -2 which decreased total open position to 13
On 23 Apr JUBLFOOD was trading at 492.85. The strike last trading price was 58.4, which was -4.600000000000001 lower than the previous day. The implied volatity was 81.35, the open interest changed by 1 which increased total open position to 16
On 22 Apr JUBLFOOD was trading at 493.10. The strike last trading price was 63, which was -17 lower than the previous day. The implied volatity was 77.78, the open interest changed by 2 which increased total open position to 16
On 21 Apr JUBLFOOD was trading at 471.90. The strike last trading price was 80, which was -13.5 lower than the previous day. The implied volatity was 74.44, the open interest changed by -8 which decreased total open position to 15
On 20 Apr JUBLFOOD was trading at 456.15. The strike last trading price was 93.5, which was 7.5 higher than the previous day. The implied volatity was 53.36, the open interest changed by -2 which decreased total open position to 24
On 17 Apr JUBLFOOD was trading at 458.95. The strike last trading price was 86, which was -1.0499999999999972 lower than the previous day. The implied volatity was 44.22, the open interest changed by 0 which decreased total open position to 27
On 16 Apr JUBLFOOD was trading at 459.65. The strike last trading price was 87.05, which was -6.25 lower than the previous day. The implied volatity was 68.63, the open interest changed by -2 which decreased total open position to 28
On 15 Apr JUBLFOOD was trading at 454.85. The strike last trading price was 93.3, which was -27.049999999999997 lower than the previous day. The implied volatity was 61.26, the open interest changed by 0 which decreased total open position to 30
On 13 Apr JUBLFOOD was trading at 437.90. The strike last trading price was 120.35, which was 120.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 10 Apr JUBLFOOD was trading at 445.00. The strike last trading price was 120.35, which was 120.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 9 Apr JUBLFOOD was trading at 427.85. The strike last trading price was 120.35, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 8 Apr JUBLFOOD was trading at 435.75. The strike last trading price was 120.35, which was 0.6 higher than the previous day. The implied volatity was 96.65, the open interest changed by 0 which decreased total open position to 31
On 7 Apr JUBLFOOD was trading at 413.15. The strike last trading price was 119.75, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 6 Apr JUBLFOOD was trading at 461.10. The strike last trading price was 119.75, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 2 Apr JUBLFOOD was trading at 446.55. The strike last trading price was 119.75, which was 1.75 higher than the previous day. The implied volatity was 99.27, the open interest changed by 0 which decreased total open position to 31
On 1 Apr JUBLFOOD was trading at 443.70. The strike last trading price was 118, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 30 Mar JUBLFOOD was trading at 434.10. The strike last trading price was 118, which was 13 higher than the previous day. The implied volatity was 72.89, the open interest changed by 6 which increased total open position to 32
On 27 Mar JUBLFOOD was trading at 454.35. The strike last trading price was 105, which was 11 higher than the previous day. The implied volatity was 79.42, the open interest changed by 16 which increased total open position to 25
On 25 Mar JUBLFOOD was trading at 462.35. The strike last trading price was 94, which was -8 lower than the previous day. The implied volatity was 61.99, the open interest changed by 2 which increased total open position to 8
On 24 Mar JUBLFOOD was trading at 448.60. The strike last trading price was 102, which was 16.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 23 Mar JUBLFOOD was trading at 438.05. The strike last trading price was 102, which was 16.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 20 Mar JUBLFOOD was trading at 451.55. The strike last trading price was 102, which was 16.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 19 Mar JUBLFOOD was trading at 454.20. The strike last trading price was 102, which was 16.1 higher than the previous day. The implied volatity was 68.3, the open interest changed by 1 which increased total open position to 5
On 18 Mar JUBLFOOD was trading at 477.95. The strike last trading price was 85.9, which was 12.7 higher than the previous day. The implied volatity was 65.13, the open interest changed by 0 which decreased total open position to 4
On 17 Mar JUBLFOOD was trading at 465.75. The strike last trading price was 73.2, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Mar JUBLFOOD was trading at 467.80. The strike last trading price was 73.2, which was 8.05 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 73.2, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 12 Mar JUBLFOOD was trading at 461.75. The strike last trading price was 73.2, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 11 Mar JUBLFOOD was trading at 473.25. The strike last trading price was 73.2, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Mar JUBLFOOD was trading at 482.35. The strike last trading price was 73.2, which was 8.05 higher than the previous day. The implied volatity was 48.36, the open interest changed by -2 which decreased total open position to 3
On 9 Mar JUBLFOOD was trading at 488.65. The strike last trading price was 65.15, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Mar JUBLFOOD was trading at 492.00. The strike last trading price was 65.15, which was 12.05 higher than the previous day. The implied volatity was 45.34, the open interest changed by -5 which decreased total open position to 2
On 5 Mar JUBLFOOD was trading at 500.50. The strike last trading price was 53, which was 18 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 53, which was 18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 2 Mar JUBLFOOD was trading at 505.65. The strike last trading price was 53, which was 18 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0
On 27 Feb JUBLFOOD was trading at 519.90. The strike last trading price was 53, which was 18 higher than the previous day. The implied volatity was 47.3, the open interest changed by 0 which decreased total open position to 2
On 26 Feb JUBLFOOD was trading at 516.15. The strike last trading price was 35, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Feb JUBLFOOD was trading at 517.95. The strike last trading price was 35, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Feb JUBLFOOD was trading at 518.90. The strike last trading price was 35, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Feb JUBLFOOD was trading at 536.10. The strike last trading price was 35, which was 13.35 higher than the previous day. The implied volatity was 36.08, the open interest changed by 0 which decreased total open position to 1
On 20 Feb JUBLFOOD was trading at 532.40. The strike last trading price was 21.65, which was -45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Feb JUBLFOOD was trading at 524.75. The strike last trading price was 21.65, which was -45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Feb JUBLFOOD was trading at 524.05. The strike last trading price was 21.65, which was -45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Feb JUBLFOOD was trading at 530.95. The strike last trading price was 21.65, which was -45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Feb JUBLFOOD was trading at 534.55. The strike last trading price was 21.65, which was -45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb JUBLFOOD was trading at 533.10. The strike last trading price was 21.65, which was -45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb JUBLFOOD was trading at 540.75. The strike last trading price was 21.65, which was -45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb JUBLFOOD was trading at 547.00. The strike last trading price was 21.65, which was -45 lower than the previous day. The implied volatity was 24.95, 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 1.18, 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 1.3, 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 0.35, 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 -, 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 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
