JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
24 Apr 2026 01:38 PM IST
| JUBLFOOD 28-Apr-2026 (4d) 575 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 489.20 | - | - | - | 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 | 11.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 427.85 | 11.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 435.75 | 11.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 413.15 | 11.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 461.10 | 11.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 446.55 | 11.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 443.70 | 11.15 | 0 | 24.07 | 0 | 0 | 0 | |||||||||
| 30 Mar | 434.10 | 11.15 | 0 | 24.13 | 0 | 0 | 0 | |||||||||
| 27 Mar | 454.35 | 11.15 | 0 | 20.69 | 0 | 0 | 0 | |||||||||
| 25 Mar | 462.35 | 11.15 | 0 | 18.2 | 0 | 0 | 0 | |||||||||
| 24 Mar | 448.60 | 11.15 | 0 | 20.7 | 0 | 0 | 0 | |||||||||
| 23 Mar | 438.05 | 11.15 | 0 | 21.63 | 0 | 0 | 0 | |||||||||
| 20 Mar | 451.55 | 11.15 | 0 | 18.51 | 0 | 0 | 0 | |||||||||
| 19 Mar | 454.20 | 11.15 | 0 | 18.11 | 0 | 0 | 0 | |||||||||
| 18 Mar | 477.95 | 11.15 | 0 | 14.12 | 0 | 0 | 0 | |||||||||
| 17 Mar | 465.75 | 11.15 | 0 | 15.57 | 0 | 0 | 0 | |||||||||
| 16 Mar | 467.80 | 11.15 | 0 | 15.34 | 0 | 0 | 0 | |||||||||
| 13 Mar | 458.15 | 11.15 | 0 | 15.8 | 0 | 0 | 0 | |||||||||
| 12 Mar | 461.75 | 11.15 | 0 | 15.32 | 0 | 0 | 0 | |||||||||
| 11 Mar | 473.25 | 11.15 | 0 | 14.02 | 0 | 0 | 0 | |||||||||
| 10 Mar | 482.35 | 11.15 | 0 | 11.64 | 0 | 0 | 0 | |||||||||
| 9 Mar | 488.65 | 11.15 | 0 | 10.58 | 0 | 0 | 0 | |||||||||
| 6 Mar | 492.00 | 11.15 | 0 | 10.17 | 0 | 0 | 0 | |||||||||
| 5 Mar | 500.50 | 11.15 | 0 | 9.04 | 0 | 0 | 0 | |||||||||
| 4 Mar | 499.50 | 11.15 | 0 | 9.1 | 0 | 0 | 0 | |||||||||
| 2 Mar | 505.65 | 11.15 | 0 | 7.85 | 0 | 0 | 0 | |||||||||
| 27 Feb | 519.90 | 11.15 | 0 | 6.24 | 0 | 0 | 0 | |||||||||
| 26 Feb | 516.15 | 11.15 | 0 | 6.04 | 0 | 0 | 0 | |||||||||
| 25 Feb | 517.95 | 11.15 | 0 | 5.9 | 0 | 0 | 0 | |||||||||
For Jubilant Foodworks Ltd - strike price 575 expiring on 28APR2026
Delta for 575 CE is -
Historical price for 575 CE is as follows
On 24 Apr JUBLFOOD was trading at 489.20. 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 11.15, 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 11.15, 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 11.15, 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 11.15, 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 11.15, 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 11.15, 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 11.15, which was 0 lower than the previous day. The implied volatity was 24.07, 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 11.15, which was 0 lower than the previous day. The implied volatity was 24.13, 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 11.15, which was 0 lower than the previous day. The implied volatity was 20.69, 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 11.15, which was 0 lower than the previous day. The implied volatity was 18.2, 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 11.15, which was 0 lower than the previous day. The implied volatity was 20.7, 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 11.15, which was 0 lower than the previous day. The implied volatity was 21.63, 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 11.15, which was 0 lower than the previous day. The implied volatity was 18.51, 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 11.15, which was 0 lower than the previous day. The implied volatity was 18.11, 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 11.15, which was 0 lower than the previous day. The implied volatity was 14.12, 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 11.15, which was 0 lower than the previous day. The implied volatity was 15.57, 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 11.15, which was 0 lower than the previous day. The implied volatity was 15.34, 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 11.15, which was 0 lower than the previous day. The implied volatity was 15.8, 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 11.15, which was 0 lower than the previous day. The implied volatity was 15.32, 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 11.15, which was 0 lower than the previous day. The implied volatity was 14.02, 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 11.15, which was 0 lower than the previous day. The implied volatity was 11.64, 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 11.15, 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 6 Mar JUBLFOOD was trading at 492.00. The strike last trading price was 11.15, which was 0 lower than the previous day. The implied volatity was 10.17, 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 11.15, which was 0 lower than the previous day. The implied volatity was 9.04, 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 11.15, which was 0 lower than the previous day. The implied volatity was 9.1, 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 11.15, which was 0 lower than the previous day. The implied volatity was 7.85, 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 11.15, which was 0 lower than the previous day. The implied volatity was 6.24, 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 11.15, which was 0 lower than the previous day. The implied volatity was 6.04, 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 11.15, which was 0 lower than the previous day. The implied volatity was 5.9, the open interest changed by 0 which decreased total open position to 0
| JUBLFOOD 28-Apr-2026 (4d) 575 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 489.20 | - | - | - | 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 | 88 | 6.25 | - | 0 | 0 | 0 |
| 9 Apr | 427.85 | 88 | 6.25 | - | 0 | 0 | 0 |
| 8 Apr | 435.75 | 88 | 6.25 | - | 0 | 0 | 0 |
| 7 Apr | 413.15 | 88 | 6.25 | - | 0 | 0 | 0 |
| 6 Apr | 461.10 | 88 | 6.25 | - | 0 | 0 | 0 |
| 2 Apr | 446.55 | 88 | 6.25 | - | 0 | 0 | 0 |
| 1 Apr | 443.70 | 88 | 6.25 | - | 0 | 0 | 0 |
| 30 Mar | 434.10 | 88 | 6.25 | - | 0 | 0 | 0 |
| 27 Mar | 454.35 | 88 | 6.25 | - | 0 | 0 | 0 |
| 25 Mar | 462.35 | 88 | 6.25 | - | 0 | 0 | 0 |
| 24 Mar | 448.60 | 88 | 6.25 | - | 0 | 0 | 0 |
| 23 Mar | 438.05 | 88 | 6.25 | - | 0 | 0 | 0 |
| 20 Mar | 451.55 | 88 | 6.25 | - | 0 | 0 | 0 |
| 19 Mar | 454.20 | 88 | 6.25 | - | 0 | 0 | 0 |
| 18 Mar | 477.95 | 88 | 6.25 | - | 0 | 0 | 0 |
| 17 Mar | 465.75 | 88 | 6.25 | - | 0 | 0 | 0 |
| 16 Mar | 467.80 | 88 | 6.25 | - | 0 | 0 | 0 |
| 13 Mar | 458.15 | 88 | 6.25 | - | 0 | 0 | 0 |
| 12 Mar | 461.75 | 88 | 6.25 | - | 0 | 0 | 0 |
| 11 Mar | 473.25 | 88 | 6.25 | - | 0 | 0 | 0 |
| 10 Mar | 482.35 | 88 | 6.25 | - | 0 | 0 | 0 |
| 9 Mar | 488.65 | 88 | 6.25 | - | 0 | 0 | 0 |
| 6 Mar | 492.00 | 88 | 6.25 | 51.17 | 3 | 0 | 3 |
| 5 Mar | 500.50 | 81.75 | 21.05 | - | 3 | 0 | 0 |
| 4 Mar | 499.50 | 81.75 | 21.05 | - | 3 | 0 | 3 |
| 2 Mar | 505.65 | 81.75 | 21.05 | 55.73 | 3 | 0 | 0 |
| 27 Feb | 519.90 | 60.7 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 516.15 | 60.7 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 517.95 | 60.7 | 0 | 0 | 0 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 575 expiring on 28APR2026
Delta for 575 PE is -
Historical price for 575 PE is as follows
On 24 Apr JUBLFOOD was trading at 489.20. 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 88, which was 6.25 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 88, which was 6.25 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 88, which was 6.25 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 88, which was 6.25 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 88, which was 6.25 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 88, which was 6.25 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 88, which was 6.25 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 88, which was 6.25 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 88, which was 6.25 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 88, which was 6.25 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 88, which was 6.25 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 88, which was 6.25 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 88, which was 6.25 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 88, which was 6.25 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 88, which was 6.25 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 88, which was 6.25 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 88, which was 6.25 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 88, which was 6.25 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 88, which was 6.25 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 88, which was 6.25 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 88, which was 6.25 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 88, which was 6.25 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 88, which was 6.25 higher than the previous day. The implied volatity was 51.17, 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 81.75, which was 21.05 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 81.75, which was 21.05 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 81.75, which was 21.05 higher than the previous day. The implied volatity was 55.73, 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 60.7, 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 60.7, 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 60.7, 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
