JUBLFOOD

Jubilant Foodworks Ltd

529.3 +1.30 (0.25%)

L: 523.2 H: 530.8

Back to Option Chain

Historical option data for JUBLFOOD
14 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 27-JAN-2026 545 CE
Delta: 0.28 Vega: 0.33 Theta: -0.34 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	529.30	3.9 ₹ 4,875	-0.25 -312.50	23.22	142 1,77,500	1 1,250	205 2,56,250
13 Jan	528.00	4.05 ₹ 5,062.5	-0.1 -125.00	24.02	37 46,250	2 2,500	204 2,55,000
12 Jan	523.60	4.3 ₹ 5,375	-0.2 -250.00	25.41	156 1,95,000	-18 -22,500	203 2,53,750
9 Jan	521.75	4.35 ₹ 5,437.5	-2.1 -2625.00	24.84	220 2,75,000	10 12,500	221 2,76,250
8 Jan	525.95	6.7 ₹ 8,375	-4.1 -5125.00	27.25	101 1,26,250	-5 -6,250	212 2,65,000
7 Jan	537.40	10.2 ₹ 12,750	-5.05 -6312.50	25.81	651 8,13,750	91 1,13,750	217 2,71,250
6 Jan	546.50	15.15 ₹ 18,937.5	3.65 4562.50	23.27	647 8,08,750	64 80,000	125 1,56,250
5 Jan	539.05	11.3 ₹ 14,125	-17.8 -22250.00	22.97	159 1,98,750	63 78,750	63 78,750

2 Jan	552.95	29.1 ₹ 36,375	0 0.00	-	0 0	0 0	0 0
1 Jan	553.15	29.1 ₹ 36,375	0 0.00	-	0 0	0 0	0 0
31 Dec	558.60	29.1 ₹ 36,375	0 0.00	-	0 0	0 0	0 0

For Jubilant Foodworks Ltd - strike price 545 expiring on 27JAN2026

Delta for 545 CE is 0.28

Historical price for 545 CE is as follows

On 14 Jan JUBLFOOD was trading at 529.30. The strike last trading price was 3.9, which was -0.25 lower than the previous day. The implied volatity was 23.22, the open interest changed by 1 which increased total open position to 205

On 13 Jan JUBLFOOD was trading at 528.00. The strike last trading price was 4.05, which was -0.1 lower than the previous day. The implied volatity was 24.02, the open interest changed by 2 which increased total open position to 204

On 12 Jan JUBLFOOD was trading at 523.60. The strike last trading price was 4.3, which was -0.2 lower than the previous day. The implied volatity was 25.41, the open interest changed by -18 which decreased total open position to 203

On 9 Jan JUBLFOOD was trading at 521.75. The strike last trading price was 4.35, which was -2.1 lower than the previous day. The implied volatity was 24.84, the open interest changed by 10 which increased total open position to 221

On 8 Jan JUBLFOOD was trading at 525.95. The strike last trading price was 6.7, which was -4.1 lower than the previous day. The implied volatity was 27.25, the open interest changed by -5 which decreased total open position to 212

On 7 Jan JUBLFOOD was trading at 537.40. The strike last trading price was 10.2, which was -5.05 lower than the previous day. The implied volatity was 25.81, the open interest changed by 91 which increased total open position to 217

On 6 Jan JUBLFOOD was trading at 546.50. The strike last trading price was 15.15, which was 3.65 higher than the previous day. The implied volatity was 23.27, the open interest changed by 64 which increased total open position to 125

On 5 Jan JUBLFOOD was trading at 539.05. The strike last trading price was 11.3, which was -17.8 lower than the previous day. The implied volatity was 22.97, the open interest changed by 63 which increased total open position to 63

On 2 Jan JUBLFOOD was trading at 552.95. The strike last trading price was 29.1, 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 29.1, 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 31 Dec JUBLFOOD was trading at 558.60. The strike last trading price was 29.1, 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 27JAN2026 545 PE
Delta: -0.66 Vega: 0.36 Theta: -0.34 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	529.30	21.05 ₹ 26,312.5	-0.95 -1187.50	31.29	29 36,250	-6 -7,500	71 88,750
13 Jan	528.00	22 ₹ 27,500	-1.95 -2437.50	30	1 1,250	0 0	0 0
12 Jan	523.60	23.95 ₹ 29,937.5	-1.6 -2000.00	30.61	49 61,250	-28 -35,000	79 98,750
9 Jan	521.75	25.55 ₹ 31,937.5	2.35 2937.50	28.17	40 50,000	6 7,500	106 1,32,500
8 Jan	525.95	22.95 ₹ 28,687.5	6.9 8625.00	27.44	37 46,250	-12 -15,000	101 1,26,250
7 Jan	537.40	16.6 ₹ 20,750	2.4 3000.00	26.57	480 6,00,000	41 51,250	112 1,40,000
6 Jan	546.50	14.2 ₹ 17,750	0.9 1125.00	32.37	220 2,75,000	72 90,000	72 90,000
5 Jan	539.05	13.3 ₹ 16,625	0 0.00	-	0 0	0 0	0 0
2 Jan	552.95	13.3 ₹ 16,625	0 0.00	2.39	0 0	0 0	0 0
1 Jan	553.15	13.3 ₹ 16,625	0 0.00	2.6	0 0	0 0	0 0
31 Dec	558.60	13.3 ₹ 16,625	0 0.00	3.51	0 0	0 0	0 0

For Jubilant Foodworks Ltd - strike price 545 expiring on 27JAN2026

Delta for 545 PE is -0.66

Historical price for 545 PE is as follows

On 14 Jan JUBLFOOD was trading at 529.30. The strike last trading price was 21.05, which was -0.95 lower than the previous day. The implied volatity was 31.29, the open interest changed by -6 which decreased total open position to 71

On 13 Jan JUBLFOOD was trading at 528.00. The strike last trading price was 22, which was -1.95 lower than the previous day. The implied volatity was 30, 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 23.95, which was -1.6 lower than the previous day. The implied volatity was 30.61, the open interest changed by -28 which decreased total open position to 79

On 9 Jan JUBLFOOD was trading at 521.75. The strike last trading price was 25.55, which was 2.35 higher than the previous day. The implied volatity was 28.17, the open interest changed by 6 which increased total open position to 106

On 8 Jan JUBLFOOD was trading at 525.95. The strike last trading price was 22.95, which was 6.9 higher than the previous day. The implied volatity was 27.44, the open interest changed by -12 which decreased total open position to 101

On 7 Jan JUBLFOOD was trading at 537.40. The strike last trading price was 16.6, which was 2.4 higher than the previous day. The implied volatity was 26.57, the open interest changed by 41 which increased total open position to 112

On 6 Jan JUBLFOOD was trading at 546.50. The strike last trading price was 14.2, which was 0.9 higher than the previous day. The implied volatity was 32.37, the open interest changed by 72 which increased total open position to 72

On 5 Jan JUBLFOOD was trading at 539.05. The strike last trading price was 13.3, 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 13.3, which was 0 lower than the previous day. The implied volatity was 2.39, 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 13.3, which was 0 lower than the previous day. The implied volatity was 2.6, the open interest changed by 0 which decreased total open position to 0

On 31 Dec JUBLFOOD was trading at 558.60. The strike last trading price was 13.3, which was 0 lower than the previous day. The implied volatity was 3.51, 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