JUBLFOOD

Jubilant Foodworks Ltd

512.3 +5.80 (1.15%)

L: 501.3 H: 512.6

Back to Option Chain

Historical option data for JUBLFOOD
04 Feb 2026 11:06 AM 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 505 CE
Delta: 0.61 Vega: 0.46 Theta: -0.45 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	511.70	20.65 ₹ 25,812.5	3.45 4312.50	32.55	40 50,000	-8 -10,000	72 90,000
3 Feb	506.50	16.95 ₹ 21,187.5	4.2 5250.00	31.8	118 1,47,500	-3 -3,750	80 1,00,000
2 Feb	496.45	12.65 ₹ 15,812.5	0.15 187.50	31.01	63 78,750	14 17,500	81 1,01,250
1 Feb	492.30	13.2 ₹ 16,500	-2.45 -3062.50	33.75	96 1,20,000	3 3,750	67 83,750
30 Jan	497.05	15.95 ₹ 19,937.5	3.3 4125.00	33.64	30 37,500	0 0	63 78,750
29 Jan	488.40	12.65 ₹ 15,812.5	-0.55 -687.50	35.11	21 26,250	8 10,000	63 78,750
28 Jan	493.65	14 ₹ 17,500	1.25 1562.50	31.38	13 16,250	4 5,000	56 70,000
27 Jan	488.30	13.45 ₹ 16,812.5	0.1 125.00	33.86	49 61,250	28 35,000	55 68,750
23 Jan	492.60	13.35 ₹ 16,687.5	0.2 250.00	29.07	25 31,250	0 0	27 33,750
22 Jan	501.00	12.9 ₹ 16,125	-4.1 -5125.00	21.54	45 56,250	26 32,500	27 33,750
21 Jan	507.50	17 ₹ 21,250	-48.65 -60812.50	20.95	1 1,250	0 0	0 0
20 Jan	506.80	65.65 ₹ 82,062.5	0 0.00	-	0 0	0 0	0 0

19 Jan	517.30	65.65 ₹ 82,062.5	0 0.00	-	0 0	0 0	0 0
16 Jan	527.80	65.65 ₹ 82,062.5	0 0.00	-	0 0	0 0	0 0
14 Jan	529.30	65.65 ₹ 82,062.5	0 0.00	-	0 0	0 0	0 0
13 Jan	528.00	65.65 ₹ 82,062.5	0 0.00	-	0 0	0 0	0 0
12 Jan	523.60	65.65 ₹ 82,062.5	0 0.00	-	0 0	0 0	0 0
9 Jan	521.75	65.65 ₹ 82,062.5	0 0.00	-	0 0	0 0	0 0
8 Jan	525.95	65.65 ₹ 82,062.5	0 0.00	-	0 0	0 0	0 0
7 Jan	537.40	65.65 ₹ 82,062.5	0 0.00	-	0 0	0 0	0 0
6 Jan	546.50	65.65 ₹ 82,062.5	0 0.00	-	0 0	0 0	0 0
5 Jan	539.05	65.65 ₹ 82,062.5	0 0.00	-	0 0	0 0	0 0
2 Jan	552.95	65.65 ₹ 82,062.5	0 0.00	-	0 0	0 0	0 0
1 Jan	553.15	65.65 ₹ 82,062.5	0 0.00	-	0 0	0 0	0 0

For Jubilant Foodworks Ltd - strike price 505 expiring on 24FEB2026

Delta for 505 CE is 0.61

Historical price for 505 CE is as follows

On 4 Feb JUBLFOOD was trading at 511.70. The strike last trading price was 20.65, which was 3.45 higher than the previous day. The implied volatity was 32.55, the open interest changed by -8 which decreased total open position to 72

On 3 Feb JUBLFOOD was trading at 506.50. The strike last trading price was 16.95, which was 4.2 higher than the previous day. The implied volatity was 31.8, the open interest changed by -3 which decreased total open position to 80

On 2 Feb JUBLFOOD was trading at 496.45. The strike last trading price was 12.65, which was 0.15 higher than the previous day. The implied volatity was 31.01, the open interest changed by 14 which increased total open position to 81

On 1 Feb JUBLFOOD was trading at 492.30. The strike last trading price was 13.2, which was -2.45 lower than the previous day. The implied volatity was 33.75, the open interest changed by 3 which increased total open position to 67

On 30 Jan JUBLFOOD was trading at 497.05. The strike last trading price was 15.95, which was 3.3 higher than the previous day. The implied volatity was 33.64, the open interest changed by 0 which decreased total open position to 63

On 29 Jan JUBLFOOD was trading at 488.40. The strike last trading price was 12.65, which was -0.55 lower than the previous day. The implied volatity was 35.11, the open interest changed by 8 which increased total open position to 63

On 28 Jan JUBLFOOD was trading at 493.65. The strike last trading price was 14, which was 1.25 higher than the previous day. The implied volatity was 31.38, the open interest changed by 4 which increased total open position to 56

On 27 Jan JUBLFOOD was trading at 488.30. The strike last trading price was 13.45, which was 0.1 higher than the previous day. The implied volatity was 33.86, the open interest changed by 28 which increased total open position to 55

On 23 Jan JUBLFOOD was trading at 492.60. The strike last trading price was 13.35, which was 0.2 higher than the previous day. The implied volatity was 29.07, the open interest changed by 0 which decreased total open position to 27

On 22 Jan JUBLFOOD was trading at 501.00. The strike last trading price was 12.9, which was -4.1 lower than the previous day. The implied volatity was 21.54, the open interest changed by 26 which increased total open position to 27

On 21 Jan JUBLFOOD was trading at 507.50. The strike last trading price was 17, which was -48.65 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 Jan JUBLFOOD was trading at 506.80. The strike last trading price was 65.65, 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 19 Jan JUBLFOOD was trading at 517.30. The strike last trading price was 65.65, 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 16 Jan JUBLFOOD was trading at 527.80. The strike last trading price was 65.65, 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 14 Jan JUBLFOOD was trading at 529.30. The strike last trading price was 65.65, 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 13 Jan JUBLFOOD was trading at 528.00. The strike last trading price was 65.65, 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 Jan JUBLFOOD was trading at 523.60. The strike last trading price was 65.65, 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 Jan JUBLFOOD was trading at 521.75. The strike last trading price was 65.65, 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 Jan JUBLFOOD was trading at 525.95. The strike last trading price was 65.65, 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 65.65, 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 65.65, 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 65.65, 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 65.65, 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 65.65, 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 24FEB2026 505 PE
Delta: -0.4 Vega: 0.46 Theta: -0.36 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	511.70	13.15 ₹ 16,437.5	-2.65 -3312.50	36.73	48 60,000	-4 -5,000	80 1,00,000
3 Feb	506.50	15.7 ₹ 19,625	-5.75 -7187.50	35.76	210 2,62,500	75 93,750	85 1,06,250
2 Feb	496.45	21.45 ₹ 26,812.5	13.75 17187.50	-	0 0	0 0	10 12,500
1 Feb	492.30	21.45 ₹ 26,812.5	13.75 17187.50	34.61	23 28,750	10 12,500	10 12,500
30 Jan	497.05	7.7 ₹ 9,625	0 0.00	-	0 0	0 0	0 0
29 Jan	488.40	7.7 ₹ 9,625	0 0.00	-	0 0	0 0	0 0
28 Jan	493.65	7.7 ₹ 9,625	0 0.00	-	0 0	0 0	0 0
27 Jan	488.30	7.7 ₹ 9,625	0 0.00	-	0 0	0 0	0 0
23 Jan	492.60	7.7 ₹ 9,625	0 0.00	0.24	0 0	0 0	0 0
22 Jan	501.00	7.7 ₹ 9,625	0 0.00	0.23	0 0	0 0	0 0
21 Jan	507.50	7.7 ₹ 9,625	0 0.00	1.2	0 0	0 0	0 0
20 Jan	506.80	7.7 ₹ 9,625	0 0.00	0.85	0 0	0 0	0 0
19 Jan	517.30	7.7 ₹ 9,625	0 0.00	3.18	0 0	0 0	0 0
16 Jan	527.80	7.7 ₹ 9,625	0 0.00	4.82	0 0	0 0	0 0
14 Jan	529.30	7.7 ₹ 9,625	0 0.00	5.08	0 0	0 0	0 0
13 Jan	528.00	7.7 ₹ 9,625	0 0.00	4.79	0 0	0 0	0 0
12 Jan	523.60	7.7 ₹ 9,625	0 0.00	4.43	0 0	0 0	0 0
9 Jan	521.75	7.7 ₹ 9,625	0 0.00	3.87	0 0	0 0	0 0
8 Jan	525.95	7.7 ₹ 9,625	0 0.00	4.48	0 0	0 0	0 0
7 Jan	537.40	7.7 ₹ 9,625	0 0.00	5.95	0 0	0 0	0 0
6 Jan	546.50	7.7 ₹ 9,625	0 0.00	7.41	0 0	0 0	0 0
5 Jan	539.05	7.7 ₹ 9,625	0 0.00	6.37	0 0	0 0	0 0
2 Jan	552.95	7.7 ₹ 9,625	0 0.00	7.78	0 0	0 0	0 0
1 Jan	553.15	7.7 ₹ 9,625	0 0.00	7.91	0 0	0 0	0 0

For Jubilant Foodworks Ltd - strike price 505 expiring on 24FEB2026

Delta for 505 PE is -0.4

Historical price for 505 PE is as follows

On 4 Feb JUBLFOOD was trading at 511.70. The strike last trading price was 13.15, which was -2.65 lower than the previous day. The implied volatity was 36.73, the open interest changed by -4 which decreased total open position to 80

On 3 Feb JUBLFOOD was trading at 506.50. The strike last trading price was 15.7, which was -5.75 lower than the previous day. The implied volatity was 35.76, the open interest changed by 75 which increased total open position to 85

On 2 Feb JUBLFOOD was trading at 496.45. The strike last trading price was 21.45, which was 13.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 1 Feb JUBLFOOD was trading at 492.30. The strike last trading price was 21.45, which was 13.75 higher than the previous day. The implied volatity was 34.61, the open interest changed by 10 which increased total open position to 10

On 30 Jan JUBLFOOD was trading at 497.05. The strike last trading price was 7.7, 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 29 Jan JUBLFOOD was trading at 488.40. The strike last trading price was 7.7, 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 28 Jan JUBLFOOD was trading at 493.65. The strike last trading price was 7.7, 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 27 Jan JUBLFOOD was trading at 488.30. The strike last trading price was 7.7, 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 23 Jan JUBLFOOD was trading at 492.60. The strike last trading price was 7.7, which was 0 lower than the previous day. The implied volatity was 0.24, the open interest changed by 0 which decreased total open position to 0

On 22 Jan JUBLFOOD was trading at 501.00. The strike last trading price was 7.7, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0

On 21 Jan JUBLFOOD was trading at 507.50. The strike last trading price was 7.7, which was 0 lower than the previous day. The implied volatity was 1.2, the open interest changed by 0 which decreased total open position to 0

On 20 Jan JUBLFOOD was trading at 506.80. The strike last trading price was 7.7, which was 0 lower than the previous day. The implied volatity was 0.85, the open interest changed by 0 which decreased total open position to 0

On 19 Jan JUBLFOOD was trading at 517.30. The strike last trading price was 7.7, which was 0 lower than the previous day. The implied volatity was 3.18, the open interest changed by 0 which decreased total open position to 0

On 16 Jan JUBLFOOD was trading at 527.80. The strike last trading price was 7.7, which was 0 lower than the previous day. The implied volatity was 4.82, the open interest changed by 0 which decreased total open position to 0

On 14 Jan JUBLFOOD was trading at 529.30. The strike last trading price was 7.7, which was 0 lower than the previous day. The implied volatity was 5.08, the open interest changed by 0 which decreased total open position to 0

On 13 Jan JUBLFOOD was trading at 528.00. The strike last trading price was 7.7, 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 12 Jan JUBLFOOD was trading at 523.60. The strike last trading price was 7.7, which was 0 lower than the previous day. The implied volatity was 4.43, the open interest changed by 0 which decreased total open position to 0

On 9 Jan JUBLFOOD was trading at 521.75. The strike last trading price was 7.7, which was 0 lower than the previous day. The implied volatity was 3.87, the open interest changed by 0 which decreased total open position to 0

On 8 Jan JUBLFOOD was trading at 525.95. The strike last trading price was 7.7, which was 0 lower than the previous day. The implied volatity was 4.48, 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 7.7, which was 0 lower than the previous day. The implied volatity was 5.95, 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 7.7, which was 0 lower than the previous day. The implied volatity was 7.41, 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 7.7, which was 0 lower than the previous day. The implied volatity was 6.37, 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 7.7, which was 0 lower than the previous day. The implied volatity was 7.78, 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 7.7, 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

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