JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
24 Apr 2026 01:37 PM IST
| JUBLFOOD 28-Apr-2026 (4d) 565 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 489.25 | - | - | - | 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 | 13.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 427.85 | 13.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 435.75 | 13.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 413.15 | 13.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 461.10 | 13.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 446.55 | 13.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 443.70 | 13.6 | 0 | 23.48 | 0 | 0 | 0 | |||||||||
| 30 Mar | 434.10 | 13.6 | 0 | 23.54 | 0 | 0 | 0 | |||||||||
| 27 Mar | 454.35 | 13.6 | 0 | 18.55 | 0 | 0 | 0 | |||||||||
| 25 Mar | 462.35 | 13.6 | 0 | 16.15 | 0 | 0 | 0 | |||||||||
| 24 Mar | 448.60 | 13.6 | 0 | 18.6 | 0 | 0 | 0 | |||||||||
| 23 Mar | 438.05 | 13.6 | 0 | 20.95 | 0 | 0 | 0 | |||||||||
| 20 Mar | 451.55 | 13.6 | 0 | 17.65 | 0 | 0 | 0 | |||||||||
| 19 Mar | 454.20 | 13.6 | 0 | 16.12 | 0 | 0 | 0 | |||||||||
| 18 Mar | 477.95 | 13.6 | 0 | 12.34 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 17 Mar | 465.75 | 13.6 | 0 | 14.6 | 0 | 0 | 0 | |||||||||
| 16 Mar | 467.80 | 13.6 | 0 | 14.31 | 0 | 0 | 0 | |||||||||
| 13 Mar | 458.15 | 13.6 | 0 | 14.89 | 0 | 0 | 0 | |||||||||
| 12 Mar | 461.75 | 13.6 | 0 | 14.58 | 0 | 0 | 0 | |||||||||
| 11 Mar | 473.25 | 13.6 | 0 | 12.16 | 0 | 0 | 0 | |||||||||
| 10 Mar | 482.35 | 13.6 | 0 | 10.58 | 0 | 0 | 0 | |||||||||
| 9 Mar | 488.65 | 13.6 | 0 | 9.47 | 0 | 0 | 0 | |||||||||
| 6 Mar | 492.00 | 13.6 | 0 | 8.94 | 0 | 0 | 0 | |||||||||
| 5 Mar | 500.50 | 13.6 | 0 | 7.91 | 0 | 0 | 0 | |||||||||
| 4 Mar | 499.50 | 13.6 | 0 | 7.98 | 0 | 0 | 0 | |||||||||
| 2 Mar | 505.65 | 13.6 | 0 | 6.23 | 0 | 0 | 0 | |||||||||
| 27 Feb | 519.90 | 13.6 | 0 | 4.79 | 0 | 0 | 0 | |||||||||
| 26 Feb | 516.15 | 13.6 | 0 | 4.95 | 0 | 0 | 0 | |||||||||
| 25 Feb | 517.95 | 13.6 | 0 | 4.81 | 0 | 0 | 0 | |||||||||
For Jubilant Foodworks Ltd - strike price 565 expiring on 28APR2026
Delta for 565 CE is -
Historical price for 565 CE is as follows
On 24 Apr JUBLFOOD was trading at 489.25. 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 13.6, 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 13.6, 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 13.6, 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 13.6, 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 13.6, 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 13.6, 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 13.6, which was 0 lower than the previous day. The implied volatity was 23.48, 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 13.6, which was 0 lower than the previous day. The implied volatity was 23.54, 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 13.6, which was 0 lower than the previous day. The implied volatity was 18.55, 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 13.6, which was 0 lower than the previous day. The implied volatity was 16.15, 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 13.6, which was 0 lower than the previous day. The implied volatity was 18.6, 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 13.6, which was 0 lower than the previous day. The implied volatity was 20.95, 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 13.6, which was 0 lower than the previous day. The implied volatity was 17.65, 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 13.6, which was 0 lower than the previous day. The implied volatity was 16.12, 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 13.6, which was 0 lower than the previous day. The implied volatity was 12.34, 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 13.6, which was 0 lower than the previous day. The implied volatity was 14.6, 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 13.6, which was 0 lower than the previous day. The implied volatity was 14.31, 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 13.6, which was 0 lower than the previous day. The implied volatity was 14.89, 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 13.6, which was 0 lower than the previous day. The implied volatity was 14.58, 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 13.6, which was 0 lower than the previous day. The implied volatity was 12.16, 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 13.6, which was 0 lower than the previous day. The implied volatity was 10.58, 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 13.6, which was 0 lower than the previous day. The implied volatity was 9.47, 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 13.6, which was 0 lower than the previous day. The implied volatity was 8.94, 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 13.6, which was 0 lower than the previous day. The implied volatity was 7.91, 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 13.6, which was 0 lower than the previous day. The implied volatity was 7.98, 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 13.6, which was 0 lower than the previous day. The implied volatity was 6.23, 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 13.6, which was 0 lower than the previous day. The implied volatity was 4.79, 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 13.6, which was 0 lower than the previous day. The implied volatity was 4.95, 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 13.6, which was 0 lower than the previous day. The implied volatity was 4.81, the open interest changed by 0 which decreased total open position to 0
| JUBLFOOD 28-Apr-2026 (4d) 565 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 489.25 | - | - | - | 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 | 78.65 | 5.85 | - | 0 | 0 | 0 |
| 9 Apr | 427.85 | 78.65 | 5.85 | - | 0 | 0 | 0 |
| 8 Apr | 435.75 | 78.65 | 5.85 | - | 0 | 0 | 0 |
| 7 Apr | 413.15 | 78.65 | 5.85 | - | 0 | 0 | 0 |
| 6 Apr | 461.10 | 78.65 | 5.85 | - | 0 | 0 | 0 |
| 2 Apr | 446.55 | 78.65 | 5.85 | - | 0 | 0 | 0 |
| 1 Apr | 443.70 | 78.65 | 5.85 | - | 0 | 0 | 0 |
| 30 Mar | 434.10 | 78.65 | 5.85 | - | 0 | 0 | 0 |
| 27 Mar | 454.35 | 78.65 | 5.85 | - | 0 | 0 | 0 |
| 25 Mar | 462.35 | 78.65 | 5.85 | - | 0 | 0 | 0 |
| 24 Mar | 448.60 | 78.65 | 5.85 | - | 0 | 0 | 0 |
| 23 Mar | 438.05 | 78.65 | 5.85 | - | 0 | 0 | 0 |
| 20 Mar | 451.55 | 78.65 | 5.85 | - | 0 | 0 | 0 |
| 19 Mar | 454.20 | 78.65 | 5.85 | - | 0 | 0 | 0 |
| 18 Mar | 477.95 | 78.65 | 5.85 | - | 0 | 0 | 0 |
| 17 Mar | 465.75 | 78.65 | 5.85 | - | 0 | 0 | 0 |
| 16 Mar | 467.80 | 78.65 | 5.85 | - | 0 | 0 | 0 |
| 13 Mar | 458.15 | 78.65 | 5.85 | - | 0 | 0 | 0 |
| 12 Mar | 461.75 | 78.65 | 5.85 | - | 0 | 0 | 0 |
| 11 Mar | 473.25 | 78.65 | 5.85 | - | 0 | 0 | 0 |
| 10 Mar | 482.35 | 78.65 | 5.85 | - | 0 | 0 | 0 |
| 9 Mar | 488.65 | 78.65 | 5.85 | - | 0 | 0 | 0 |
| 6 Mar | 492.00 | 78.65 | 5.85 | 48.85 | 3 | 0 | 3 |
| 5 Mar | 500.50 | 72.8 | 19.55 | - | 3 | 0 | 0 |
| 4 Mar | 499.50 | 72.8 | 19.55 | - | 3 | 0 | 3 |
| 2 Mar | 505.65 | 72.8 | 19.55 | 53.2 | 3 | 0 | 0 |
| 27 Feb | 519.90 | 53.25 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 516.15 | 53.25 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 517.95 | 53.25 | 0 | 0 | 0 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 565 expiring on 28APR2026
Delta for 565 PE is -
Historical price for 565 PE is as follows
On 24 Apr JUBLFOOD was trading at 489.25. 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 78.65, which was 5.85 higher 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 78.65, which was 5.85 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 78.65, which was 5.85 higher 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 78.65, which was 5.85 higher 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 78.65, which was 5.85 higher 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 78.65, which was 5.85 higher 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 78.65, which was 5.85 higher 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 78.65, which was 5.85 higher 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 78.65, which was 5.85 higher 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 78.65, which was 5.85 higher 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 78.65, which was 5.85 higher 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 78.65, which was 5.85 higher 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 78.65, which was 5.85 higher 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 78.65, which was 5.85 higher 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 78.65, which was 5.85 higher 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 78.65, which was 5.85 higher 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 78.65, which was 5.85 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 78.65, which was 5.85 higher 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 78.65, which was 5.85 higher 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 78.65, which was 5.85 higher 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 78.65, which was 5.85 higher 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 78.65, which was 5.85 higher 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 78.65, which was 5.85 higher than the previous day. The implied volatity was 48.85, the open interest changed by 0 which decreased total open position to 3
On 5 Mar JUBLFOOD was trading at 500.50. The strike last trading price was 72.8, which was 19.55 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 72.8, which was 19.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Mar JUBLFOOD was trading at 505.65. The strike last trading price was 72.8, which was 19.55 higher than the previous day. The implied volatity was 53.2, 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 53.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb JUBLFOOD was trading at 516.15. The strike last trading price was 53.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb JUBLFOOD was trading at 517.95. The strike last trading price was 53.25, 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
