JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
20 Feb 2026 04:11 PM IST
| JUBLFOOD 24-FEB-2026 530 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 0.22
Theta: -0.81
Gamma: 0.03
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 532.40 | 6.95 | 3.75 | 26.8 | 2,807 | -299 | 244 | |||||||||
| 19 Feb | 524.75 | 3.05 | -1.7 | 20.82 | 1,968 | -54 | 524 | |||||||||
| 18 Feb | 524.05 | 4.5 | -4.3 | 25.76 | 1,290 | 129 | 564 | |||||||||
| 17 Feb | 530.95 | 8.4 | -4.55 | 26.95 | 962 | 28 | 434 | |||||||||
| 16 Feb | 534.55 | 13 | 0.2 | 32.54 | 495 | 118 | 409 | |||||||||
| 13 Feb | 533.10 | 11.5 | -5.4 | 24.45 | 495 | 32 | 291 | |||||||||
| 12 Feb | 540.75 | 16.9 | -5.65 | 24.63 | 186 | 20 | 259 | |||||||||
| 11 Feb | 547.00 | 22.6 | -11.05 | 30.62 | 224 | -17 | 240 | |||||||||
| 10 Feb | 554.45 | 34.2 | 6.25 | 39.76 | 99 | -4 | 258 | |||||||||
| 9 Feb | 548.35 | 28.15 | 1.05 | 37 | 52 | -7 | 262 | |||||||||
| 6 Feb | 544.25 | 26.5 | -0.5 | 35.27 | 196 | 7 | 269 | |||||||||
| 5 Feb | 545.10 | 26.4 | 14.1 | 33.52 | 2,929 | -249 | 262 | |||||||||
| 4 Feb | 516.60 | 12.75 | 5.2 | 34.03 | 609 | 105 | 511 | |||||||||
| 3 Feb | 506.50 | 7.5 | 2.35 | 32.57 | 491 | 160 | 408 | |||||||||
| 2 Feb | 496.45 | 5 | -0.45 | 31.3 | 160 | 19 | 246 | |||||||||
| 1 Feb | 492.30 | 5.75 | -1.6 | 34.12 | 144 | 25 | 228 | |||||||||
| 30 Jan | 497.05 | 7.45 | 1.75 | 33.96 | 139 | -3 | 202 | |||||||||
| 29 Jan | 488.40 | 5.75 | -0.55 | 35.21 | 104 | 61 | 207 | |||||||||
| 28 Jan | 493.65 | 6.35 | 0.5 | 32.02 | 70 | 6 | 146 | |||||||||
| 27 Jan | 488.30 | 6.3 | 1.45 | 34.18 | 90 | 19 | 140 | |||||||||
| 23 Jan | 492.60 | 4.7 | -1.55 | 26.68 | 48 | -3 | 122 | |||||||||
| 22 Jan | 501.00 | 6.5 | -2.3 | 25.91 | 179 | 64 | 124 | |||||||||
| 21 Jan | 507.50 | 8.7 | 1.15 | 26.18 | 47 | 17 | 61 | |||||||||
| 20 Jan | 506.80 | 7.55 | -5.05 | 24.95 | 66 | -1 | 45 | |||||||||
| 19 Jan | 517.30 | 12.6 | -5.7 | 25 | 36 | 31 | 46 | |||||||||
| 16 Jan | 527.80 | 18.2 | 1.2 | 24.71 | 15 | 7 | 14 | |||||||||
| 14 Jan | 529.30 | 17 | -1 | - | 0 | 0 | 7 | |||||||||
| 13 Jan | 528.00 | 17 | -1 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 12 Jan | 523.60 | 17 | -1 | 22.83 | 3 | 0 | 8 | |||||||||
| 9 Jan | 521.75 | 18 | -22.3 | 24.96 | 6 | 5 | 8 | |||||||||
| 8 Jan | 525.95 | 40.3 | -7.5 | - | 0 | 0 | 3 | |||||||||
| 7 Jan | 537.40 | 40.3 | -7.5 | - | 0 | 0 | 3 | |||||||||
| 6 Jan | 546.50 | 40.3 | -7.5 | - | 0 | 0 | 3 | |||||||||
| 5 Jan | 539.05 | 40.3 | -7.5 | - | 0 | 0 | 3 | |||||||||
| 2 Jan | 552.95 | 40.3 | -7.5 | - | 0 | 0 | 3 | |||||||||
| 1 Jan | 553.15 | 40.3 | -7.5 | - | 0 | 0 | 3 | |||||||||
For Jubilant Foodworks Ltd - strike price 530 expiring on 24FEB2026
Delta for 530 CE is 0.56
Historical price for 530 CE is as follows
On 20 Feb JUBLFOOD was trading at 532.40. The strike last trading price was 6.95, which was 3.75 higher than the previous day. The implied volatity was 26.8, the open interest changed by -299 which decreased total open position to 244
On 19 Feb JUBLFOOD was trading at 524.75. The strike last trading price was 3.05, which was -1.7 lower than the previous day. The implied volatity was 20.82, the open interest changed by -54 which decreased total open position to 524
On 18 Feb JUBLFOOD was trading at 524.05. The strike last trading price was 4.5, which was -4.3 lower than the previous day. The implied volatity was 25.76, the open interest changed by 129 which increased total open position to 564
On 17 Feb JUBLFOOD was trading at 530.95. The strike last trading price was 8.4, which was -4.55 lower than the previous day. The implied volatity was 26.95, the open interest changed by 28 which increased total open position to 434
On 16 Feb JUBLFOOD was trading at 534.55. The strike last trading price was 13, which was 0.2 higher than the previous day. The implied volatity was 32.54, the open interest changed by 118 which increased total open position to 409
On 13 Feb JUBLFOOD was trading at 533.10. The strike last trading price was 11.5, which was -5.4 lower than the previous day. The implied volatity was 24.45, the open interest changed by 32 which increased total open position to 291
On 12 Feb JUBLFOOD was trading at 540.75. The strike last trading price was 16.9, which was -5.65 lower than the previous day. The implied volatity was 24.63, the open interest changed by 20 which increased total open position to 259
On 11 Feb JUBLFOOD was trading at 547.00. The strike last trading price was 22.6, which was -11.05 lower than the previous day. The implied volatity was 30.62, the open interest changed by -17 which decreased total open position to 240
On 10 Feb JUBLFOOD was trading at 554.45. The strike last trading price was 34.2, which was 6.25 higher than the previous day. The implied volatity was 39.76, the open interest changed by -4 which decreased total open position to 258
On 9 Feb JUBLFOOD was trading at 548.35. The strike last trading price was 28.15, which was 1.05 higher than the previous day. The implied volatity was 37, the open interest changed by -7 which decreased total open position to 262
On 6 Feb JUBLFOOD was trading at 544.25. The strike last trading price was 26.5, which was -0.5 lower than the previous day. The implied volatity was 35.27, the open interest changed by 7 which increased total open position to 269
On 5 Feb JUBLFOOD was trading at 545.10. The strike last trading price was 26.4, which was 14.1 higher than the previous day. The implied volatity was 33.52, the open interest changed by -249 which decreased total open position to 262
On 4 Feb JUBLFOOD was trading at 516.60. The strike last trading price was 12.75, which was 5.2 higher than the previous day. The implied volatity was 34.03, the open interest changed by 105 which increased total open position to 511
On 3 Feb JUBLFOOD was trading at 506.50. The strike last trading price was 7.5, which was 2.35 higher than the previous day. The implied volatity was 32.57, the open interest changed by 160 which increased total open position to 408
On 2 Feb JUBLFOOD was trading at 496.45. The strike last trading price was 5, which was -0.45 lower than the previous day. The implied volatity was 31.3, the open interest changed by 19 which increased total open position to 246
On 1 Feb JUBLFOOD was trading at 492.30. The strike last trading price was 5.75, which was -1.6 lower than the previous day. The implied volatity was 34.12, the open interest changed by 25 which increased total open position to 228
On 30 Jan JUBLFOOD was trading at 497.05. The strike last trading price was 7.45, which was 1.75 higher than the previous day. The implied volatity was 33.96, the open interest changed by -3 which decreased total open position to 202
On 29 Jan JUBLFOOD was trading at 488.40. The strike last trading price was 5.75, which was -0.55 lower than the previous day. The implied volatity was 35.21, the open interest changed by 61 which increased total open position to 207
On 28 Jan JUBLFOOD was trading at 493.65. The strike last trading price was 6.35, which was 0.5 higher than the previous day. The implied volatity was 32.02, the open interest changed by 6 which increased total open position to 146
On 27 Jan JUBLFOOD was trading at 488.30. The strike last trading price was 6.3, which was 1.45 higher than the previous day. The implied volatity was 34.18, the open interest changed by 19 which increased total open position to 140
On 23 Jan JUBLFOOD was trading at 492.60. The strike last trading price was 4.7, which was -1.55 lower than the previous day. The implied volatity was 26.68, the open interest changed by -3 which decreased total open position to 122
On 22 Jan JUBLFOOD was trading at 501.00. The strike last trading price was 6.5, which was -2.3 lower than the previous day. The implied volatity was 25.91, the open interest changed by 64 which increased total open position to 124
On 21 Jan JUBLFOOD was trading at 507.50. The strike last trading price was 8.7, which was 1.15 higher than the previous day. The implied volatity was 26.18, the open interest changed by 17 which increased total open position to 61
On 20 Jan JUBLFOOD was trading at 506.80. The strike last trading price was 7.55, which was -5.05 lower than the previous day. The implied volatity was 24.95, the open interest changed by -1 which decreased total open position to 45
On 19 Jan JUBLFOOD was trading at 517.30. The strike last trading price was 12.6, which was -5.7 lower than the previous day. The implied volatity was 25, the open interest changed by 31 which increased total open position to 46
On 16 Jan JUBLFOOD was trading at 527.80. The strike last trading price was 18.2, which was 1.2 higher than the previous day. The implied volatity was 24.71, the open interest changed by 7 which increased total open position to 14
On 14 Jan JUBLFOOD was trading at 529.30. The strike last trading price was 17, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 13 Jan JUBLFOOD was trading at 528.00. The strike last trading price was 17, which was -1 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 17, which was -1 lower than the previous day. The implied volatity was 22.83, the open interest changed by 0 which decreased total open position to 8
On 9 Jan JUBLFOOD was trading at 521.75. The strike last trading price was 18, which was -22.3 lower than the previous day. The implied volatity was 24.96, the open interest changed by 5 which increased total open position to 8
On 8 Jan JUBLFOOD was trading at 525.95. The strike last trading price was 40.3, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 7 Jan JUBLFOOD was trading at 537.40. The strike last trading price was 40.3, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Jan JUBLFOOD was trading at 546.50. The strike last trading price was 40.3, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Jan JUBLFOOD was trading at 539.05. The strike last trading price was 40.3, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Jan JUBLFOOD was trading at 552.95. The strike last trading price was 40.3, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 1 Jan JUBLFOOD was trading at 553.15. The strike last trading price was 40.3, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
| JUBLFOOD 24FEB2026 530 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 0.22
Theta: -0.52
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 532.40 | 3.85 | -5 | 21.46 | 1,335 | 49 | 282 |
| 19 Feb | 524.75 | 9.8 | 0.6 | 28.86 | 306 | -33 | 234 |
| 18 Feb | 524.05 | 9.9 | 0.9 | 25.06 | 290 | -1 | 271 |
| 17 Feb | 530.95 | 9.5 | 1.95 | 34.19 | 418 | 28 | 271 |
| 16 Feb | 534.55 | 7.55 | -3.15 | 31.6 | 348 | 62 | 243 |
| 13 Feb | 533.10 | 11.75 | 2.7 | 37.96 | 607 | 6 | 189 |
| 12 Feb | 540.75 | 9.25 | 1.35 | 37.72 | 666 | -81 | 182 |
| 11 Feb | 547.00 | 8.4 | 1.05 | 38.11 | 1,859 | 30 | 263 |
| 10 Feb | 554.45 | 7.4 | -2.15 | 42.45 | 501 | 47 | 220 |
| 9 Feb | 548.35 | 9.45 | -1.6 | 40.8 | 177 | 33 | 173 |
| 6 Feb | 544.25 | 11.3 | -1.4 | 39.03 | 410 | 8 | 138 |
| 5 Feb | 545.10 | 13 | -9.9 | 42.01 | 587 | 79 | 132 |
| 4 Feb | 516.60 | 22.6 | -17 | 37.05 | 47 | 14 | 51 |
| 3 Feb | 506.50 | 39.6 | 1.6 | - | 0 | 0 | 37 |
| 2 Feb | 496.45 | 39.6 | 1.6 | - | 0 | 0 | 37 |
| 1 Feb | 492.30 | 39.6 | 1.6 | 37.11 | 9 | 1 | 39 |
| 30 Jan | 497.05 | 38 | -2.5 | 39.3 | 3 | 0 | 39 |
| 29 Jan | 488.40 | 40.5 | -5.7 | - | 0 | 0 | 0 |
| 28 Jan | 493.65 | 40.5 | -5.7 | 38.78 | 5 | 0 | 39 |
| 27 Jan | 488.30 | 46.2 | 2 | 42.79 | 25 | 9 | 38 |
| 23 Jan | 492.60 | 44.2 | 2.7 | 40.61 | 4 | 0 | 29 |
| 22 Jan | 501.00 | 41.5 | 5.5 | 44.43 | 38 | 14 | 29 |
| 21 Jan | 507.50 | 36 | 2.5 | 40.62 | 7 | 3 | 14 |
| 20 Jan | 506.80 | 33.5 | 11.4 | 33.78 | 22 | 5 | 11 |
| 19 Jan | 517.30 | 22.1 | -1 | - | 0 | 0 | 6 |
| 16 Jan | 527.80 | 22.1 | -1 | - | 0 | 0 | 6 |
| 14 Jan | 529.30 | 22.1 | -1 | - | 0 | 0 | 6 |
| 13 Jan | 528.00 | 22.1 | -1 | - | 0 | 0 | 0 |
| 12 Jan | 523.60 | 22.1 | -1 | - | 0 | 0 | 6 |
| 9 Jan | 521.75 | 22.1 | -1 | 29.2 | 1 | 0 | 5 |
| 8 Jan | 525.95 | 23.1 | 8.5 | 32.56 | 5 | 4 | 4 |
| 7 Jan | 537.40 | 14.6 | 0 | 2.14 | 0 | 0 | 0 |
| 6 Jan | 546.50 | 14.6 | 0 | 3.79 | 0 | 0 | 0 |
| 5 Jan | 539.05 | 14.6 | 0 | 2.67 | 0 | 0 | 0 |
| 2 Jan | 552.95 | 14.6 | 0 | 4.08 | 0 | 0 | 0 |
| 1 Jan | 553.15 | 14.6 | 0 | 4.2 | 0 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 530 expiring on 24FEB2026
Delta for 530 PE is -0.43
Historical price for 530 PE is as follows
On 20 Feb JUBLFOOD was trading at 532.40. The strike last trading price was 3.85, which was -5 lower than the previous day. The implied volatity was 21.46, the open interest changed by 49 which increased total open position to 282
On 19 Feb JUBLFOOD was trading at 524.75. The strike last trading price was 9.8, which was 0.6 higher than the previous day. The implied volatity was 28.86, the open interest changed by -33 which decreased total open position to 234
On 18 Feb JUBLFOOD was trading at 524.05. The strike last trading price was 9.9, which was 0.9 higher than the previous day. The implied volatity was 25.06, the open interest changed by -1 which decreased total open position to 271
On 17 Feb JUBLFOOD was trading at 530.95. The strike last trading price was 9.5, which was 1.95 higher than the previous day. The implied volatity was 34.19, the open interest changed by 28 which increased total open position to 271
On 16 Feb JUBLFOOD was trading at 534.55. The strike last trading price was 7.55, which was -3.15 lower than the previous day. The implied volatity was 31.6, the open interest changed by 62 which increased total open position to 243
On 13 Feb JUBLFOOD was trading at 533.10. The strike last trading price was 11.75, which was 2.7 higher than the previous day. The implied volatity was 37.96, the open interest changed by 6 which increased total open position to 189
On 12 Feb JUBLFOOD was trading at 540.75. The strike last trading price was 9.25, which was 1.35 higher than the previous day. The implied volatity was 37.72, the open interest changed by -81 which decreased total open position to 182
On 11 Feb JUBLFOOD was trading at 547.00. The strike last trading price was 8.4, which was 1.05 higher than the previous day. The implied volatity was 38.11, the open interest changed by 30 which increased total open position to 263
On 10 Feb JUBLFOOD was trading at 554.45. The strike last trading price was 7.4, which was -2.15 lower than the previous day. The implied volatity was 42.45, the open interest changed by 47 which increased total open position to 220
On 9 Feb JUBLFOOD was trading at 548.35. The strike last trading price was 9.45, which was -1.6 lower than the previous day. The implied volatity was 40.8, the open interest changed by 33 which increased total open position to 173
On 6 Feb JUBLFOOD was trading at 544.25. The strike last trading price was 11.3, which was -1.4 lower than the previous day. The implied volatity was 39.03, the open interest changed by 8 which increased total open position to 138
On 5 Feb JUBLFOOD was trading at 545.10. The strike last trading price was 13, which was -9.9 lower than the previous day. The implied volatity was 42.01, the open interest changed by 79 which increased total open position to 132
On 4 Feb JUBLFOOD was trading at 516.60. The strike last trading price was 22.6, which was -17 lower than the previous day. The implied volatity was 37.05, the open interest changed by 14 which increased total open position to 51
On 3 Feb JUBLFOOD was trading at 506.50. The strike last trading price was 39.6, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 2 Feb JUBLFOOD was trading at 496.45. The strike last trading price was 39.6, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 1 Feb JUBLFOOD was trading at 492.30. The strike last trading price was 39.6, which was 1.6 higher than the previous day. The implied volatity was 37.11, the open interest changed by 1 which increased total open position to 39
On 30 Jan JUBLFOOD was trading at 497.05. The strike last trading price was 38, which was -2.5 lower than the previous day. The implied volatity was 39.3, the open interest changed by 0 which decreased total open position to 39
On 29 Jan JUBLFOOD was trading at 488.40. The strike last trading price was 40.5, which was -5.7 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 40.5, which was -5.7 lower than the previous day. The implied volatity was 38.78, the open interest changed by 0 which decreased total open position to 39
On 27 Jan JUBLFOOD was trading at 488.30. The strike last trading price was 46.2, which was 2 higher than the previous day. The implied volatity was 42.79, the open interest changed by 9 which increased total open position to 38
On 23 Jan JUBLFOOD was trading at 492.60. The strike last trading price was 44.2, which was 2.7 higher than the previous day. The implied volatity was 40.61, the open interest changed by 0 which decreased total open position to 29
On 22 Jan JUBLFOOD was trading at 501.00. The strike last trading price was 41.5, which was 5.5 higher than the previous day. The implied volatity was 44.43, the open interest changed by 14 which increased total open position to 29
On 21 Jan JUBLFOOD was trading at 507.50. The strike last trading price was 36, which was 2.5 higher than the previous day. The implied volatity was 40.62, the open interest changed by 3 which increased total open position to 14
On 20 Jan JUBLFOOD was trading at 506.80. The strike last trading price was 33.5, which was 11.4 higher than the previous day. The implied volatity was 33.78, the open interest changed by 5 which increased total open position to 11
On 19 Jan JUBLFOOD was trading at 517.30. The strike last trading price was 22.1, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 16 Jan JUBLFOOD was trading at 527.80. The strike last trading price was 22.1, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 14 Jan JUBLFOOD was trading at 529.30. The strike last trading price was 22.1, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 13 Jan JUBLFOOD was trading at 528.00. The strike last trading price was 22.1, which was -1 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 22.1, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 9 Jan JUBLFOOD was trading at 521.75. The strike last trading price was 22.1, which was -1 lower than the previous day. The implied volatity was 29.2, the open interest changed by 0 which decreased total open position to 5
On 8 Jan JUBLFOOD was trading at 525.95. The strike last trading price was 23.1, which was 8.5 higher than the previous day. The implied volatity was 32.56, the open interest changed by 4 which increased total open position to 4
On 7 Jan JUBLFOOD was trading at 537.40. The strike last trading price was 14.6, which was 0 lower than the previous day. The implied volatity was 2.14, 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 14.6, which was 0 lower than the previous day. The implied volatity was 3.79, 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 14.6, which was 0 lower than the previous day. The implied volatity was 2.67, 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 14.6, which was 0 lower than the previous day. The implied volatity was 4.08, 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 14.6, which was 0 lower than the previous day. The implied volatity was 4.2, the open interest changed by 0 which decreased total open position to 0
