Historical option data for JUBLFOOD
22 Jun 2026 04:10 PM IST
| JUBLFOOD 30-Jun-2026 (7d) 550 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 433.40 | 0.15 | 0.15 | - | 37 | 0 | 9 | |||||||||
| 19 Jun | 419.00 | 0.15 | 0.15 | - | 37 | 0 | 9 | |||||||||
| 18 Jun | 422.95 | 0.15 | 0.15 | - | 37 | 0 | 9 | |||||||||
| 17 Jun | 423.15 | 0.15 | 0.15 | - | 37 | 0 | 9 | |||||||||
| 16 Jun | 423.35 | 0.15 | 0.15 | 53.45 | 37 | 0 | 9 | |||||||||
| 15 Jun | 422.65 | 0.15 | 0.15 | 53.45 | 37 | -2 | 21 | |||||||||
| 12 Jun | 419.35 | 0.2 | 0.2 | - | 2 | 0 | 23 | |||||||||
| 11 Jun | 413.60 | 0.2 | 0.2 | - | 2 | 0 | 23 | |||||||||
| 10 Jun | 425.05 | 0.2 | 0.2 | 47.01 | 2 | 0 | 23 | |||||||||
| 9 Jun | 422.80 | 0.2 | 0.2 | 47.01 | 2 | 1 | 23 | |||||||||
| 8 Jun | 414.60 | 0.3 | 0.3 | - | 6 | 0 | 22 | |||||||||
| 5 Jun | 427.20 | 0.3 | 0.3 (0.00%) | 41.46 | 6 | 0 | 22 | |||||||||
| 4 Jun | 430.30 | 0.3 | 0 (0.00%) | 41.46 | 6 | -5 | 22 | |||||||||
| 3 Jun | 432.30 | 0.3 | 0.05 (20.00%) | 40.4 | 106 | 20 | 27 | |||||||||
| 2 Jun | 430.70 | 0.25 | 0 (0.00%) | - | 1 | 0 | 7 | |||||||||
| 1 Jun | 423.70 | 0.25 | 0 (0.00%) | - | 1 | 0 | 7 | |||||||||
| 29 May | 427.50 | 0.25 | 0 (0.00%) | - | 1 | 0 | 7 | |||||||||
| 27 May | 427.30 | 0.25 | 0 (0.00%) | 35.05 | 1 | 0 | 7 | |||||||||
| 26 May | 430.05 | 0.25 | -0.25 (-50.00%) | 35.05 | 1 | 0 | 7 | |||||||||
| 25 May | 438.75 | 0.65 | 0 (0.00%) | 35.04 | 11 | 0 | 4 | |||||||||
| 22 May | 436.65 | 0.65 | 0 (0.00%) | 35.07 | 11 | 0 | 4 | |||||||||
| 21 May | 435.65 | 0.65 | -4.35 (-87.00%) | 35.07 | 11 | 3 | 4 | |||||||||
| 20 May | 472.55 | 6.45 | 0.45 (7.50%) | - | 1 | 0 | 1 | |||||||||
| 19 May | 473.00 | 6.45 | 0.45 (7.50%) | - | 1 | 0 | 1 | |||||||||
| 18 May | 456.95 | 6.45 | 0.45 (7.50%) | - | 1 | 0 | 1 | |||||||||
| 15 May | 461.35 | 5 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 14 May | 460.45 | 5 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 13 May | 448.40 | 5 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 12 May | 442.15 | 5 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 11 May | 460.50 | 5 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 8 May | 473.30 | 5 | -1.45 (-22.48%) | - | 0 | 0 | 1 | |||||||||
| 7 May | 479.00 | 5 | -1.45 (-22.48%) | 34.82 | 0 | 0 | 1 | |||||||||
| 6 May | 471.25 | 5 | 1.1 (28.21%) | 34.82 | 1 | 0 | 0 | |||||||||
| 5 May | 465.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 476.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Jubilant Foodworks Ltd - strike price 550 expiring on 30JUN2026
Delta for 550 CE is -
Historical price for 550 CE is as follows
On 22 Jun JUBLFOOD was trading at 433.40. The strike last trading price was 0.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 19 Jun JUBLFOOD was trading at 419.00. The strike last trading price was 0.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 18 Jun JUBLFOOD was trading at 422.95. The strike last trading price was 0.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 17 Jun JUBLFOOD was trading at 423.15. The strike last trading price was 0.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 16 Jun JUBLFOOD was trading at 423.35. The strike last trading price was 0.15, which was 0.15 higher than the previous day. The implied volatity was 53.45, the open interest changed by 0 which decreased total open position to 9
On 15 Jun JUBLFOOD was trading at 422.65. The strike last trading price was 0.15, which was 0.15 higher than the previous day. The implied volatity was 53.45, the open interest changed by -2 which decreased total open position to 21
On 12 Jun JUBLFOOD was trading at 419.35. The strike last trading price was 0.2, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 11 Jun JUBLFOOD was trading at 413.60. The strike last trading price was 0.2, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 10 Jun JUBLFOOD was trading at 425.05. The strike last trading price was 0.2, which was 0.2 higher than the previous day. The implied volatity was 47.01, the open interest changed by 0 which decreased total open position to 23
On 9 Jun JUBLFOOD was trading at 422.80. The strike last trading price was 0.2, which was 0.2 higher than the previous day. The implied volatity was 47.01, the open interest changed by 1 which increased total open position to 23
On 8 Jun JUBLFOOD was trading at 414.60. The strike last trading price was 0.3, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 5 Jun JUBLFOOD was trading at 427.20. The strike last trading price was 0.3, which was 0.3 higher than the previous day. The implied volatity was 41.46, the open interest changed by 0 which decreased total open position to 22
On 4 Jun JUBLFOOD was trading at 430.30. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 41.46, the open interest changed by -5 which decreased total open position to 22
On 3 Jun JUBLFOOD was trading at 432.30. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 40.4, the open interest changed by 20 which increased total open position to 27
On 2 Jun JUBLFOOD was trading at 430.70. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 1 Jun JUBLFOOD was trading at 423.70. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 29 May JUBLFOOD was trading at 427.50. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 27 May JUBLFOOD was trading at 427.30. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 35.05, the open interest changed by 0 which decreased total open position to 7
On 26 May JUBLFOOD was trading at 430.05. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was 35.05, the open interest changed by 0 which decreased total open position to 7
On 25 May JUBLFOOD was trading at 438.75. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 35.04, the open interest changed by 0 which decreased total open position to 4
On 22 May JUBLFOOD was trading at 436.65. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 35.07, the open interest changed by 0 which decreased total open position to 4
On 21 May JUBLFOOD was trading at 435.65. The strike last trading price was 0.65, which was -4.35 lower than the previous day. The implied volatity was 35.07, the open interest changed by 3 which increased total open position to 4
On 20 May JUBLFOOD was trading at 472.55. The strike last trading price was 6.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 May JUBLFOOD was trading at 473.00. The strike last trading price was 6.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 May JUBLFOOD was trading at 456.95. The strike last trading price was 6.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May JUBLFOOD was trading at 461.35. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May JUBLFOOD was trading at 460.45. The strike last trading price was 5, 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 1
On 13 May JUBLFOOD was trading at 448.40. The strike last trading price was 5, 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 1
On 12 May JUBLFOOD was trading at 442.15. The strike last trading price was 5, 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 1
On 11 May JUBLFOOD was trading at 460.50. The strike last trading price was 5, 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 1
On 8 May JUBLFOOD was trading at 473.30. The strike last trading price was 5, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 May JUBLFOOD was trading at 479.00. The strike last trading price was 5, which was -1.45 lower than the previous day. The implied volatity was 34.82, the open interest changed by 0 which decreased total open position to 1
On 6 May JUBLFOOD was trading at 471.25. The strike last trading price was 5, which was 1.1 higher than the previous day. The implied volatity was 34.82, the open interest changed by 0 which decreased total open position to 0
On 5 May JUBLFOOD was trading at 465.35. 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 May JUBLFOOD was trading at 476.40. 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
| JUBLFOOD 30-Jun-2026 (7d) 550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 433.40 | 127.95 | 127.95 | - | 13 | 0 | 30 |
| 19 Jun | 419.00 | 127.95 | 127.95 | - | 13 | 0 | 30 |
| 18 Jun | 422.95 | 127.95 | 127.95 | - | 13 | 0 | 30 |
| 17 Jun | 423.15 | 127.95 | 127.95 | - | 13 | 0 | 30 |
| 16 Jun | 423.35 | 127.95 | 127.95 | - | 13 | 0 | 30 |
| 15 Jun | 422.65 | 127.95 | 127.95 (-1.29%) | 54.39 | 13 | 0 | 30 |
| 12 Jun | 419.35 | 127.95 | 5.35 (4.36%) | 52.41 | 13 | 6 | 30 |
| 11 Jun | 413.60 | 122.6 | 122.6 (-2.97%) | 47.48 | 5 | 0 | 24 |
| 10 Jun | 425.05 | 122.6 | -3.75 (-2.97%) | 47.48 | 5 | 5 | 24 |
| 9 Jun | 422.80 | 126.35 | 10.95 (9.49%) | 45.23 | 1 | 1 | 19 |
| 8 Jun | 414.60 | 115.4 | 115.4 | - | 3 | 0 | 18 |
| 5 Jun | 427.20 | 115.4 | 115.4 | - | 3 | 0 | 18 |
| 4 Jun | 430.30 | 115.4 | 115.4 (1.90%) | 40.91 | 3 | 0 | 18 |
| 3 Jun | 432.30 | 115.4 | 2.15 (1.90%) | 40.91 | 3 | 0 | 18 |
| 2 Jun | 430.70 | 113.25 | 113.25 | - | 10 | 0 | 18 |
| 1 Jun | 423.70 | 113.25 | 113.25 (-0.69%) | 37.6 | 10 | 0 | 18 |
| 29 May | 427.50 | 115.7 | -0.8 (-0.69%) | 37.6 | 10 | 4 | 17 |
| 27 May | 427.30 | 116.5 | 116.5 (-4.51%) | 35.05 | 4 | 0 | 13 |
| 26 May | 430.05 | 116.5 | -5.5 (-4.51%) | 35.05 | 4 | 4 | 13 |
| 25 May | 438.75 | 122 | 122 | - | 1 | 0 | 9 |
| 22 May | 436.65 | 122 | 122 (43.53%) | 77.69 | 1 | 0 | 9 |
| 21 May | 435.65 | 122 | 37 (43.53%) | 77.69 | 1 | 0 | 8 |
| 20 May | 472.55 | 85 | 85 (-8.65%) | 54.5 | 0 | 0 | 8 |
| 19 May | 473.00 | 85 | -8.05 (-8.65%) | 54.5 | 7 | 3 | 4 |
| 18 May | 456.95 | 93.05 | 93.05 (0.00%) | - | 0 | 0 | 1 |
| 15 May | 461.35 | 93.05 | -16.9 (-15.37%) | 50.04 | 1 | 0 | 0 |
| 14 May | 460.45 | 0 | -109.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 448.40 | 0 | -109.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 442.15 | 0 | -109.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 460.50 | 0 | -109.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 473.30 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 479.00 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 471.25 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 465.35 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 476.40 | 0 | 0 | - | 0 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 550 expiring on 30JUN2026
Delta for 550 PE is -
Historical price for 550 PE is as follows
On 22 Jun JUBLFOOD was trading at 433.40. The strike last trading price was 127.95, which was 127.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 19 Jun JUBLFOOD was trading at 419.00. The strike last trading price was 127.95, which was 127.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 18 Jun JUBLFOOD was trading at 422.95. The strike last trading price was 127.95, which was 127.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 17 Jun JUBLFOOD was trading at 423.15. The strike last trading price was 127.95, which was 127.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 16 Jun JUBLFOOD was trading at 423.35. The strike last trading price was 127.95, which was 127.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 15 Jun JUBLFOOD was trading at 422.65. The strike last trading price was 127.95, which was 127.95 higher than the previous day. The implied volatity was 54.39, the open interest changed by 0 which decreased total open position to 30
On 12 Jun JUBLFOOD was trading at 419.35. The strike last trading price was 127.95, which was 5.35 higher than the previous day. The implied volatity was 52.41, the open interest changed by 6 which increased total open position to 30
On 11 Jun JUBLFOOD was trading at 413.60. The strike last trading price was 122.6, which was 122.6 higher than the previous day. The implied volatity was 47.48, the open interest changed by 0 which decreased total open position to 24
On 10 Jun JUBLFOOD was trading at 425.05. The strike last trading price was 122.6, which was -3.75 lower than the previous day. The implied volatity was 47.48, the open interest changed by 5 which increased total open position to 24
On 9 Jun JUBLFOOD was trading at 422.80. The strike last trading price was 126.35, which was 10.95 higher than the previous day. The implied volatity was 45.23, the open interest changed by 1 which increased total open position to 19
On 8 Jun JUBLFOOD was trading at 414.60. The strike last trading price was 115.4, which was 115.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 5 Jun JUBLFOOD was trading at 427.20. The strike last trading price was 115.4, which was 115.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 4 Jun JUBLFOOD was trading at 430.30. The strike last trading price was 115.4, which was 115.4 higher than the previous day. The implied volatity was 40.91, the open interest changed by 0 which decreased total open position to 18
On 3 Jun JUBLFOOD was trading at 432.30. The strike last trading price was 115.4, which was 2.15 higher than the previous day. The implied volatity was 40.91, the open interest changed by 0 which decreased total open position to 18
On 2 Jun JUBLFOOD was trading at 430.70. The strike last trading price was 113.25, which was 113.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 1 Jun JUBLFOOD was trading at 423.70. The strike last trading price was 113.25, which was 113.25 higher than the previous day. The implied volatity was 37.6, the open interest changed by 0 which decreased total open position to 18
On 29 May JUBLFOOD was trading at 427.50. The strike last trading price was 115.7, which was -0.8 lower than the previous day. The implied volatity was 37.6, the open interest changed by 4 which increased total open position to 17
On 27 May JUBLFOOD was trading at 427.30. The strike last trading price was 116.5, which was 116.5 higher than the previous day. The implied volatity was 35.05, the open interest changed by 0 which decreased total open position to 13
On 26 May JUBLFOOD was trading at 430.05. The strike last trading price was 116.5, which was -5.5 lower than the previous day. The implied volatity was 35.05, the open interest changed by 4 which increased total open position to 13
On 25 May JUBLFOOD was trading at 438.75. The strike last trading price was 122, which was 122 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 22 May JUBLFOOD was trading at 436.65. The strike last trading price was 122, which was 122 higher than the previous day. The implied volatity was 77.69, the open interest changed by 0 which decreased total open position to 9
On 21 May JUBLFOOD was trading at 435.65. The strike last trading price was 122, which was 37 higher than the previous day. The implied volatity was 77.69, the open interest changed by 0 which decreased total open position to 8
On 20 May JUBLFOOD was trading at 472.55. The strike last trading price was 85, which was 85 higher than the previous day. The implied volatity was 54.5, the open interest changed by 0 which decreased total open position to 8
On 19 May JUBLFOOD was trading at 473.00. The strike last trading price was 85, which was -8.05 lower than the previous day. The implied volatity was 54.5, the open interest changed by 3 which increased total open position to 4
On 18 May JUBLFOOD was trading at 456.95. The strike last trading price was 93.05, which was 93.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May JUBLFOOD was trading at 461.35. The strike last trading price was 93.05, which was -16.9 lower than the previous day. The implied volatity was 50.04, the open interest changed by 0 which decreased total open position to 0
On 14 May JUBLFOOD was trading at 460.45. The strike last trading price was 0, which was -109.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May JUBLFOOD was trading at 448.40. The strike last trading price was 0, which was -109.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May JUBLFOOD was trading at 442.15. The strike last trading price was 0, which was -109.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May JUBLFOOD was trading at 460.50. The strike last trading price was 0, which was -109.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May JUBLFOOD was trading at 473.30. 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 7 May JUBLFOOD was trading at 479.00. 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 6 May JUBLFOOD was trading at 471.25. 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 5 May JUBLFOOD was trading at 465.35. 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 May JUBLFOOD was trading at 476.40. 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
