JUBLFOOD

Jubilant Foodworks Ltd

488.4 -5.25 (-1.06%)

L: 485.3 H: 497.4

Back to Option Chain

Historical option data for JUBLFOOD
29 Jan 2026 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

JUBLFOOD 24-FEB-2026 500 CE
Delta: 0.45 Vega: 0.52 Theta: -0.4 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	488.40	14.5 ₹ 18,125	-1.15 -1437.50	34.94	348 4,35,000	-2 -2,500	426 5,32,500
28 Jan	493.65	16.15 ₹ 20,187.5	0.95 1187.50	31.25	626 7,82,500	52 65,000	428 5,35,000
27 Jan	488.30	15.65 ₹ 19,562.5	3.25 4062.50	34.19	435 5,43,750	33 41,250	376 4,70,000
23 Jan	492.60	12.5 ₹ 15,625	-2.65 -3312.50	23.93	610 7,62,500	118 1,47,500	352 4,40,000
22 Jan	501.00	15.3 ₹ 19,125	-4.35 -5437.50	21.27	614 7,67,500	150 1,87,500	231 2,88,750
21 Jan	507.50	19.4 ₹ 24,250	1.05 1312.50	21.74	169 2,11,250	62 77,500	82 1,02,500
20 Jan	506.80	18 ₹ 22,500	-10.8 -13500.00	21.26	15 18,750	6 7,500	19 23,750
19 Jan	517.30	28.8 ₹ 36,000	-4.45 -5562.50	24.69	11 13,750	10 12,500	13 16,250
16 Jan	527.80	33.25 ₹ 41,562.5	-73.75 -92187.50	-	0 0	0 0	3 3,750
14 Jan	529.30	33.25 ₹ 41,562.5	-73.75 -92187.50	-	0 0	0 0	3 3,750
13 Jan	528.00	33.25 ₹ 41,562.5	-73.75 -92187.50	-	0 0	0 0	0 0
12 Jan	523.60	33.25 ₹ 41,562.5	-73.75 -92187.50	-	0 0	0 0	3 3,750
9 Jan	521.75	33.25 ₹ 41,562.5	-73.75 -92187.50	20.41	3 3,750	2 2,500	2 2,500
8 Jan	525.95	107 ₹ 1,33,750	0 0.00	-	0 0	0 0	0 0
7 Jan	537.40	107 ₹ 1,33,750	0 0.00	-	0 0	0 0	0 0
6 Jan	546.50	107 ₹ 1,33,750	0 0.00	-	0 0	0 0	0 0

5 Jan	539.05	107 ₹ 1,33,750	0 0.00	-	0 0	0 0	0 0
2 Jan	552.95	107 ₹ 1,33,750	0 0.00	-	0 0	0 0	0 0
1 Jan	553.15	107 ₹ 1,33,750	0 0.00	-	0 0	0 0	0 0
24 Dec	563.65	- ₹ NaN	- NaN	-	0 0	0 0	0 0
23 Dec	566.35	107 ₹ 1,33,750	- NaN	-	0 0	0 0	0 0
17 Dec	554.05	- ₹ NaN	- NaN	-	0 0	0 0	0 0
16 Dec	560.20	0 ₹ 0	- NaN	-	0 0	0 0	0 0
15 Dec	577.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Dec	583.55	0 ₹ 0	- NaN	-	0 0	0 0	0 0
11 Dec	597.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Dec	583.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Dec	583.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Dec	584.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Dec	593.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	590.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	589.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	603.45	- ₹ NaN	- NaN	-	0 0	0 0	0 0
1 Dec	609.35	- ₹ NaN	- NaN	-	0 0	0 0	0 0
28 Nov	601.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0

For Jubilant Foodworks Ltd - strike price 500 expiring on 24FEB2026

Delta for 500 CE is 0.45

Historical price for 500 CE is as follows

On 29 Jan JUBLFOOD was trading at 488.40. The strike last trading price was 14.5, which was -1.15 lower than the previous day. The implied volatity was 34.94, the open interest changed by -2 which decreased total open position to 426

On 28 Jan JUBLFOOD was trading at 493.65. The strike last trading price was 16.15, which was 0.95 higher than the previous day. The implied volatity was 31.25, the open interest changed by 52 which increased total open position to 428

On 27 Jan JUBLFOOD was trading at 488.30. The strike last trading price was 15.65, which was 3.25 higher than the previous day. The implied volatity was 34.19, the open interest changed by 33 which increased total open position to 376

On 23 Jan JUBLFOOD was trading at 492.60. The strike last trading price was 12.5, which was -2.65 lower than the previous day. The implied volatity was 23.93, the open interest changed by 118 which increased total open position to 352

On 22 Jan JUBLFOOD was trading at 501.00. The strike last trading price was 15.3, which was -4.35 lower than the previous day. The implied volatity was 21.27, the open interest changed by 150 which increased total open position to 231

On 21 Jan JUBLFOOD was trading at 507.50. The strike last trading price was 19.4, which was 1.05 higher than the previous day. The implied volatity was 21.74, the open interest changed by 62 which increased total open position to 82

On 20 Jan JUBLFOOD was trading at 506.80. The strike last trading price was 18, which was -10.8 lower than the previous day. The implied volatity was 21.26, the open interest changed by 6 which increased total open position to 19

On 19 Jan JUBLFOOD was trading at 517.30. The strike last trading price was 28.8, which was -4.45 lower than the previous day. The implied volatity was 24.69, the open interest changed by 10 which increased total open position to 13

On 16 Jan JUBLFOOD was trading at 527.80. The strike last trading price was 33.25, which was -73.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 14 Jan JUBLFOOD was trading at 529.30. The strike last trading price was 33.25, which was -73.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 13 Jan JUBLFOOD was trading at 528.00. The strike last trading price was 33.25, which was -73.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Jan JUBLFOOD was trading at 523.60. The strike last trading price was 33.25, which was -73.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Jan JUBLFOOD was trading at 521.75. The strike last trading price was 33.25, which was -73.75 lower than the previous day. The implied volatity was 20.41, the open interest changed by 2 which increased total open position to 2

On 8 Jan JUBLFOOD was trading at 525.95. The strike last trading price was 107, 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 Jan JUBLFOOD was trading at 537.40. The strike last trading price was 107, 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 Jan JUBLFOOD was trading at 546.50. The strike last trading price was 107, 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 Jan JUBLFOOD was trading at 539.05. The strike last trading price was 107, 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 Jan JUBLFOOD was trading at 552.95. The strike last trading price was 107, 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 Jan JUBLFOOD was trading at 553.15. The strike last trading price was 107, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Dec JUBLFOOD was trading at 563.65. 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 23 Dec JUBLFOOD was trading at 566.35. The strike last trading price was 107, 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 Dec JUBLFOOD was trading at 554.05. 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 Dec JUBLFOOD was trading at 560.20. The strike last trading price was 0, 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 Dec JUBLFOOD was trading at 577.45. 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 12 Dec JUBLFOOD was trading at 583.55. The strike last trading price was 0, 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 11 Dec JUBLFOOD was trading at 597.90. 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 10 Dec JUBLFOOD was trading at 583.10. 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 9 Dec JUBLFOOD was trading at 583.50. 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 8 Dec JUBLFOOD was trading at 584.20. 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 Dec JUBLFOOD was trading at 593.20. 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 Dec JUBLFOOD was trading at 590.90. 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 Dec JUBLFOOD was trading at 589.20. 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 Dec JUBLFOOD was trading at 603.45. 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 Dec JUBLFOOD was trading at 609.35. 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 28 Nov JUBLFOOD was trading at 601.50. 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

JUBLFOOD 24FEB2026 500 PE
Delta: -0.55 Vega: 0.52 Theta: -0.27 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	488.40	22.75 ₹ 28,437.5	1.6 2000.00	35.03	94 1,17,500	23 28,750	378 4,72,500
28 Jan	493.65	20.2 ₹ 25,250	-2.2 -2750.00	36.34	162 2,02,500	41 51,250	355 4,43,750
27 Jan	488.30	21.65 ₹ 27,062.5	-5.15 -6437.50	33.68	155 1,93,750	13 16,250	314 3,92,500
23 Jan	492.60	26.45 ₹ 33,062.5	4.15 5187.50	42.69	515 6,43,750	124 1,55,000	314 3,92,500
22 Jan	501.00	22.05 ₹ 27,562.5	4.75 5937.50	40.91	486 6,07,500	86 1,07,500	186 2,32,500
21 Jan	507.50	17.1 ₹ 21,375	-0.5 -625.00	36.29	131 1,63,750	16 20,000	101 1,26,250
20 Jan	506.80	18.4 ₹ 23,000	6.2 7750.00	36.53	53 66,250	24 30,000	85 1,06,250
19 Jan	517.30	12.2 ₹ 15,250	4.1 5125.00	33.62	47 58,750	15 18,750	61 76,250
16 Jan	527.80	8.1 ₹ 10,125	2.1 2625.00	30.42	41 51,250	10 12,500	48 60,000
14 Jan	529.30	6 ₹ 7,500	-3 -3750.00	26.71	54 67,500	-29 -36,250	38 47,500
13 Jan	528.00	9 ₹ 11,250	-1.8 -2250.00	31.21	9 11,250	-4 -5,000	68 85,000
12 Jan	523.60	10.8 ₹ 13,500	0.3 375.00	33.08	2 2,500	0 0	72 90,000
9 Jan	521.75	10.5 ₹ 13,125	0 0.00	30.48	54 67,500	37 46,250	71 88,750
8 Jan	525.95	10.5 ₹ 13,125	1.7 2125.00	31.8	9 11,250	6 7,500	33 41,250
7 Jan	537.40	8.8 ₹ 11,000	1.55 1937.50	33.12	5 6,250	3 3,750	26 32,500
6 Jan	546.50	7.2 ₹ 9,000	-1.45 -1812.50	33.83	13 16,250	4 5,000	22 27,500
5 Jan	539.05	8.8 ₹ 11,000	2.35 2937.50	33.72	20 25,000	16 20,000	17 21,250
2 Jan	552.95	6.45 ₹ 8,062.5	0 0.00	-	0 0	0 0	1 1,250
1 Jan	553.15	6.45 ₹ 8,062.5	0 0.00	-	0 0	0 0	1 1,250
24 Dec	563.65	- ₹ NaN	- NaN	-	0 0	0 0	0 0
23 Dec	566.35	6.45 ₹ 8,062.5	- NaN	-	0 0	0 0	0 0
17 Dec	554.05	- ₹ NaN	- NaN	-	0 0	0 0	0 0
16 Dec	560.20	0 ₹ 0	- NaN	-	0 0	0 0	0 0
15 Dec	577.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Dec	583.55	0 ₹ 0	- NaN	-	0 0	0 0	0 0
11 Dec	597.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Dec	583.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Dec	583.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Dec	584.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Dec	593.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	590.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	589.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	603.45	- ₹ NaN	- NaN	-	0 0	0 0	0 0
1 Dec	609.35	- ₹ NaN	- NaN	-	0 0	0 0	0 0
28 Nov	601.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0

For Jubilant Foodworks Ltd - strike price 500 expiring on 24FEB2026

Delta for 500 PE is -0.55

Historical price for 500 PE is as follows

On 29 Jan JUBLFOOD was trading at 488.40. The strike last trading price was 22.75, which was 1.6 higher than the previous day. The implied volatity was 35.03, the open interest changed by 23 which increased total open position to 378

On 28 Jan JUBLFOOD was trading at 493.65. The strike last trading price was 20.2, which was -2.2 lower than the previous day. The implied volatity was 36.34, the open interest changed by 41 which increased total open position to 355

On 27 Jan JUBLFOOD was trading at 488.30. The strike last trading price was 21.65, which was -5.15 lower than the previous day. The implied volatity was 33.68, the open interest changed by 13 which increased total open position to 314

On 23 Jan JUBLFOOD was trading at 492.60. The strike last trading price was 26.45, which was 4.15 higher than the previous day. The implied volatity was 42.69, the open interest changed by 124 which increased total open position to 314

On 22 Jan JUBLFOOD was trading at 501.00. The strike last trading price was 22.05, which was 4.75 higher than the previous day. The implied volatity was 40.91, the open interest changed by 86 which increased total open position to 186

On 21 Jan JUBLFOOD was trading at 507.50. The strike last trading price was 17.1, which was -0.5 lower than the previous day. The implied volatity was 36.29, the open interest changed by 16 which increased total open position to 101

On 20 Jan JUBLFOOD was trading at 506.80. The strike last trading price was 18.4, which was 6.2 higher than the previous day. The implied volatity was 36.53, the open interest changed by 24 which increased total open position to 85

On 19 Jan JUBLFOOD was trading at 517.30. The strike last trading price was 12.2, which was 4.1 higher than the previous day. The implied volatity was 33.62, the open interest changed by 15 which increased total open position to 61

On 16 Jan JUBLFOOD was trading at 527.80. The strike last trading price was 8.1, which was 2.1 higher than the previous day. The implied volatity was 30.42, the open interest changed by 10 which increased total open position to 48

On 14 Jan JUBLFOOD was trading at 529.30. The strike last trading price was 6, which was -3 lower than the previous day. The implied volatity was 26.71, the open interest changed by -29 which decreased total open position to 38

On 13 Jan JUBLFOOD was trading at 528.00. The strike last trading price was 9, which was -1.8 lower than the previous day. The implied volatity was 31.21, the open interest changed by -4 which decreased total open position to 68

On 12 Jan JUBLFOOD was trading at 523.60. The strike last trading price was 10.8, which was 0.3 higher than the previous day. The implied volatity was 33.08, the open interest changed by 0 which decreased total open position to 72

On 9 Jan JUBLFOOD was trading at 521.75. The strike last trading price was 10.5, which was 0 lower than the previous day. The implied volatity was 30.48, the open interest changed by 37 which increased total open position to 71

On 8 Jan JUBLFOOD was trading at 525.95. The strike last trading price was 10.5, which was 1.7 higher than the previous day. The implied volatity was 31.8, the open interest changed by 6 which increased total open position to 33

On 7 Jan JUBLFOOD was trading at 537.40. The strike last trading price was 8.8, which was 1.55 higher than the previous day. The implied volatity was 33.12, the open interest changed by 3 which increased total open position to 26

On 6 Jan JUBLFOOD was trading at 546.50. The strike last trading price was 7.2, which was -1.45 lower than the previous day. The implied volatity was 33.83, the open interest changed by 4 which increased total open position to 22

On 5 Jan JUBLFOOD was trading at 539.05. The strike last trading price was 8.8, which was 2.35 higher than the previous day. The implied volatity was 33.72, the open interest changed by 16 which increased total open position to 17

On 2 Jan JUBLFOOD was trading at 552.95. The strike last trading price was 6.45, 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 1 Jan JUBLFOOD was trading at 553.15. The strike last trading price was 6.45, 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 23 Dec JUBLFOOD was trading at 566.35. The strike last trading price was 6.45, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for JUBLFOOD

JUBLFOOD

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD