JUBLFOOD

Jubilant Foodworks Ltd

521.75 -4.20 (-0.80%)

L: 519.7 H: 530.35

Back to Option Chain

Historical option data for JUBLFOOD
09 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 550 CE
Delta: 0.22 Vega: 0.34 Theta: -0.27 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	521.75	3.55 ₹ 4,437.5	-1.65 -2062.50	25.65	672 8,40,000	37 46,250	961 12,01,250
8 Jan	525.95	5.15 ₹ 6,437.5	-3.75 -4687.50	26.82	1,499 18,73,750	21 26,250	931 11,63,750
7 Jan	537.40	8.4 ₹ 10,500	-4.5 -5625.00	26.06	2,190 27,37,500	170 2,12,500	910 11,37,500
6 Jan	546.50	12.8 ₹ 16,000	3.25 4062.50	23.82	2,239 27,98,750	22 27,500	718 8,97,500
5 Jan	539.05	9.2 ₹ 11,500	-6.8 -8500.00	23.08	1,380 17,25,000	410 5,12,500	696 8,70,000
2 Jan	552.95	16.1 ₹ 20,125	0.5 625.00	22.30	727 9,08,750	52 65,000	284 3,55,000
1 Jan	553.15	15.6 ₹ 19,500	-3.45 -4312.50	19.68	185 2,31,250	0 0	232 2,90,000
31 Dec	558.60	18.5 ₹ 23,125	-2.25 -2812.50	18.86	750 9,37,500	94 1,17,500	228 2,85,000
30 Dec	558.30	21.7 ₹ 27,125	2.7 3375.00	24.51	212 2,65,000	11 13,750	134 1,67,500
29 Dec	563.60	18.85 ₹ 23,562.5	-0.6 -750.00	10.91	107 1,33,750	47 58,750	121 1,51,250
26 Dec	559.80	19.4 ₹ 24,250	-4.6 -5750.00	15.88	115 1,43,750	49 61,250	74 92,500
24 Dec	563.65	24 ₹ 30,000	-6 -7500.00	18.57	11 13,750	6 7,500	22 27,500
23 Dec	566.35	30 ₹ 37,500	2.8 3500.00	-	0 0	1 1,250	0 0
22 Dec	568.50	30 ₹ 37,500	2.8 3500.00	21.07	5 6,250	1 1,250	16 20,000
19 Dec	563.70	27.15 ₹ 33,937.5	3.35 4187.50	21.94	8 10,000	0 0	16 20,000
18 Dec	558.70	23.8 ₹ 29,750	0.5 625.00	20.79	21 26,250	10 12,500	16 20,000
17 Dec	554.05	23.3 ₹ 29,125	-38.95 -48687.50	24.56	7 8,750	5 6,250	5 6,250
16 Dec	560.20	62.25 ₹ 77,812.5	0 0.00	-	0 0	0 0	0 0
15 Dec	577.45	62.25 ₹ 77,812.5	0 0.00	-	0 0	0 0	0 0
12 Dec	583.55	62.25 ₹ 77,812.5	0 0.00	-	0 0	0 0	0 0
11 Dec	597.90	62.25 ₹ 77,812.5	0 0.00	-	0 0	0 0	0 0
10 Dec	583.10	62.25 ₹ 77,812.5	0 0.00	-	0 0	0 0	0 0

9 Dec	583.50	62.25 ₹ 77,812.5	0 0.00	-	0 0	0 0	0 0
8 Dec	584.20	62.25 ₹ 77,812.5	0 0.00	-	0 0	0 0	0 0
4 Dec	590.90	62.25 ₹ 77,812.5	0 0.00	-	0 0	0 0	0 0
3 Dec	589.20	62.25 ₹ 77,812.5	0 0.00	-	0 0	0 0	0 0
2 Dec	603.45	62.25 ₹ 77,812.5	0 0.00	-	0 0	0 0	0 0
28 Nov	601.50	62.25 ₹ 77,812.5	0 0.00	-	0 0	0 0	0 0
27 Nov	606.65	62.25 ₹ 77,812.5	0 0.00	-	0 0	0 0	0 0

For Jubilant Foodworks Ltd - strike price 550 expiring on 27JAN2026

Delta for 550 CE is 0.22

Historical price for 550 CE is as follows

On 9 Jan JUBLFOOD was trading at 521.75. The strike last trading price was 3.55, which was -1.65 lower than the previous day. The implied volatity was 25.65, the open interest changed by 37 which increased total open position to 961

On 8 Jan JUBLFOOD was trading at 525.95. The strike last trading price was 5.15, which was -3.75 lower than the previous day. The implied volatity was 26.82, the open interest changed by 21 which increased total open position to 931

On 7 Jan JUBLFOOD was trading at 537.40. The strike last trading price was 8.4, which was -4.5 lower than the previous day. The implied volatity was 26.06, the open interest changed by 170 which increased total open position to 910

On 6 Jan JUBLFOOD was trading at 546.50. The strike last trading price was 12.8, which was 3.25 higher than the previous day. The implied volatity was 23.82, the open interest changed by 22 which increased total open position to 718

On 5 Jan JUBLFOOD was trading at 539.05. The strike last trading price was 9.2, which was -6.8 lower than the previous day. The implied volatity was 23.08, the open interest changed by 410 which increased total open position to 696

On 2 Jan JUBLFOOD was trading at 552.95. The strike last trading price was 16.1, which was 0.5 higher than the previous day. The implied volatity was 22.30, the open interest changed by 52 which increased total open position to 284

On 1 Jan JUBLFOOD was trading at 553.15. The strike last trading price was 15.6, which was -3.45 lower than the previous day. The implied volatity was 19.68, the open interest changed by 0 which decreased total open position to 232

On 31 Dec JUBLFOOD was trading at 558.60. The strike last trading price was 18.5, which was -2.25 lower than the previous day. The implied volatity was 18.86, the open interest changed by 94 which increased total open position to 228

On 30 Dec JUBLFOOD was trading at 558.30. The strike last trading price was 21.7, which was 2.7 higher than the previous day. The implied volatity was 24.51, the open interest changed by 11 which increased total open position to 134

On 29 Dec JUBLFOOD was trading at 563.60. The strike last trading price was 18.85, which was -0.6 lower than the previous day. The implied volatity was 10.91, the open interest changed by 47 which increased total open position to 121

On 26 Dec JUBLFOOD was trading at 559.80. The strike last trading price was 19.4, which was -4.6 lower than the previous day. The implied volatity was 15.88, the open interest changed by 49 which increased total open position to 74

On 24 Dec JUBLFOOD was trading at 563.65. The strike last trading price was 24, which was -6 lower than the previous day. The implied volatity was 18.57, the open interest changed by 6 which increased total open position to 22

On 23 Dec JUBLFOOD was trading at 566.35. The strike last trading price was 30, which was 2.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 22 Dec JUBLFOOD was trading at 568.50. The strike last trading price was 30, which was 2.8 higher than the previous day. The implied volatity was 21.07, the open interest changed by 1 which increased total open position to 16

On 19 Dec JUBLFOOD was trading at 563.70. The strike last trading price was 27.15, which was 3.35 higher than the previous day. The implied volatity was 21.94, the open interest changed by 0 which decreased total open position to 16

On 18 Dec JUBLFOOD was trading at 558.70. The strike last trading price was 23.8, which was 0.5 higher than the previous day. The implied volatity was 20.79, the open interest changed by 10 which increased total open position to 16

On 17 Dec JUBLFOOD was trading at 554.05. The strike last trading price was 23.3, which was -38.95 lower than the previous day. The implied volatity was 24.56, the open interest changed by 5 which increased total open position to 5

On 16 Dec JUBLFOOD was trading at 560.20. The strike last trading price was 62.25, 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 15 Dec JUBLFOOD was trading at 577.45. The strike last trading price was 62.25, 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 62.25, 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 11 Dec JUBLFOOD was trading at 597.90. The strike last trading price was 62.25, 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 62.25, 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 62.25, 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 62.25, 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 62.25, 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 62.25, 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 62.25, 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 Nov JUBLFOOD was trading at 601.50. The strike last trading price was 62.25, 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 Nov JUBLFOOD was trading at 606.65. The strike last trading price was 62.25, 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 550 PE
Delta: -0.75 Vega: 0.37 Theta: -0.20 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	521.75	30.05 ₹ 37,562.5	3.05 3812.50	30.15	107 1,33,750	-5 -6,250	625 7,81,250
8 Jan	525.95	27.35 ₹ 34,187.5	8.4 10500.00	29.44	101 1,26,250	-21 -26,250	636 7,95,000
7 Jan	537.40	19.45 ₹ 24,312.5	2.35 2937.50	26.17	867 10,83,750	12 15,000	658 8,22,500
6 Jan	546.50	17.25 ₹ 21,562.5	-4.05 -5062.50	33.58	393 4,91,250	78 97,500	645 8,06,250
5 Jan	539.05	22.05 ₹ 27,562.5	9.25 11562.50	34.74	725 9,06,250	1 1,250	569 7,11,250
2 Jan	552.95	12.75 ₹ 15,937.5	-0.95 -1187.50	27.27	988 12,35,000	78 97,500	565 7,06,250
1 Jan	553.15	13.5 ₹ 16,875	1.8 2250.00	28.95	663 8,28,750	111 1,38,750	490 6,12,500
31 Dec	558.60	12.6 ₹ 15,750	1.95 2437.50	30.21	407 5,08,750	49 61,250	378 4,72,500
30 Dec	558.30	9.7 ₹ 12,125	-3.9 -4875.00	24.51	639 7,98,750	97 1,21,250	329 4,11,250
29 Dec	563.60	13.6 ₹ 17,000	0.55 687.50	34.04	114 1,42,500	45 56,250	232 2,90,000
26 Dec	559.80	13.1 ₹ 16,375	2.45 3062.50	30.07	112 1,40,000	25 31,250	184 2,30,000
24 Dec	563.65	10.65 ₹ 13,312.5	1.4 1750.00	27.42	108 1,35,000	43 53,750	161 2,01,250
23 Dec	566.35	9.25 ₹ 11,562.5	1.45 1812.50	26.11	49 61,250	16 20,000	117 1,46,250
22 Dec	568.50	7.8 ₹ 9,750	-1.35 -1687.50	24.86	63 78,750	24 30,000	101 1,26,250
19 Dec	563.70	9.1 ₹ 11,375	-2.75 -3437.50	23.48	56 70,000	-1 -1,250	77 96,250
18 Dec	558.70	11.85 ₹ 14,812.5	-2.85 -3562.50	25.25	41 51,250	-3 -3,750	79 98,750
17 Dec	554.05	14.7 ₹ 18,375	2.2 2750.00	26.15	23 28,750	9 11,250	82 1,02,500
16 Dec	560.20	12.8 ₹ 16,000	5.55 6937.50	26.65	50 62,500	16 20,000	72 90,000
15 Dec	577.45	7.2 ₹ 9,000	-0.5 -625.00	25.34	72 90,000	-27 -33,750	56 70,000
12 Dec	583.55	9.4 ₹ 11,750	3.4 4250.00	29.01	125 1,56,250	78 97,500	81 1,01,250
11 Dec	597.90	6 ₹ 7,500	-0.8 -1000.00	-	0 0	0 0	3 3,750
10 Dec	583.10	6 ₹ 7,500	-0.8 -1000.00	24.70	1 1,250	0 0	2 2,500
9 Dec	583.50	6.8 ₹ 8,500	-6.65 -8312.50	-	0 0	2 2,500	0 0
8 Dec	584.20	6.8 ₹ 8,500	-6.65 -8312.50	25.71	2 2,500	1 1,250	1 1,250
4 Dec	590.90	13.45 ₹ 16,812.5	0 0.00	6.09	0 0	0 0	0 0
3 Dec	589.20	13.45 ₹ 16,812.5	0 0.00	5.89	0 0	0 0	0 0
2 Dec	603.45	13.45 ₹ 16,812.5	0 0.00	7.19	0 0	0 0	0 0
28 Nov	601.50	13.45 ₹ 16,812.5	0 0.00	6.97	0 0	0 0	0 0
27 Nov	606.65	13.45 ₹ 16,812.5	0 0.00	7.41	0 0	0 0	0 0

For Jubilant Foodworks Ltd - strike price 550 expiring on 27JAN2026

Delta for 550 PE is -0.75

Historical price for 550 PE is as follows

On 9 Jan JUBLFOOD was trading at 521.75. The strike last trading price was 30.05, which was 3.05 higher than the previous day. The implied volatity was 30.15, the open interest changed by -5 which decreased total open position to 625

On 8 Jan JUBLFOOD was trading at 525.95. The strike last trading price was 27.35, which was 8.4 higher than the previous day. The implied volatity was 29.44, the open interest changed by -21 which decreased total open position to 636

On 7 Jan JUBLFOOD was trading at 537.40. The strike last trading price was 19.45, which was 2.35 higher than the previous day. The implied volatity was 26.17, the open interest changed by 12 which increased total open position to 658

On 6 Jan JUBLFOOD was trading at 546.50. The strike last trading price was 17.25, which was -4.05 lower than the previous day. The implied volatity was 33.58, the open interest changed by 78 which increased total open position to 645

On 5 Jan JUBLFOOD was trading at 539.05. The strike last trading price was 22.05, which was 9.25 higher than the previous day. The implied volatity was 34.74, the open interest changed by 1 which increased total open position to 569

On 2 Jan JUBLFOOD was trading at 552.95. The strike last trading price was 12.75, which was -0.95 lower than the previous day. The implied volatity was 27.27, the open interest changed by 78 which increased total open position to 565

On 1 Jan JUBLFOOD was trading at 553.15. The strike last trading price was 13.5, which was 1.8 higher than the previous day. The implied volatity was 28.95, the open interest changed by 111 which increased total open position to 490

On 31 Dec JUBLFOOD was trading at 558.60. The strike last trading price was 12.6, which was 1.95 higher than the previous day. The implied volatity was 30.21, the open interest changed by 49 which increased total open position to 378

On 30 Dec JUBLFOOD was trading at 558.30. The strike last trading price was 9.7, which was -3.9 lower than the previous day. The implied volatity was 24.51, the open interest changed by 97 which increased total open position to 329

On 29 Dec JUBLFOOD was trading at 563.60. The strike last trading price was 13.6, which was 0.55 higher than the previous day. The implied volatity was 34.04, the open interest changed by 45 which increased total open position to 232

On 26 Dec JUBLFOOD was trading at 559.80. The strike last trading price was 13.1, which was 2.45 higher than the previous day. The implied volatity was 30.07, the open interest changed by 25 which increased total open position to 184

On 24 Dec JUBLFOOD was trading at 563.65. The strike last trading price was 10.65, which was 1.4 higher than the previous day. The implied volatity was 27.42, the open interest changed by 43 which increased total open position to 161

On 23 Dec JUBLFOOD was trading at 566.35. The strike last trading price was 9.25, which was 1.45 higher than the previous day. The implied volatity was 26.11, the open interest changed by 16 which increased total open position to 117

On 22 Dec JUBLFOOD was trading at 568.50. The strike last trading price was 7.8, which was -1.35 lower than the previous day. The implied volatity was 24.86, the open interest changed by 24 which increased total open position to 101

On 19 Dec JUBLFOOD was trading at 563.70. The strike last trading price was 9.1, which was -2.75 lower than the previous day. The implied volatity was 23.48, the open interest changed by -1 which decreased total open position to 77

On 18 Dec JUBLFOOD was trading at 558.70. The strike last trading price was 11.85, which was -2.85 lower than the previous day. The implied volatity was 25.25, the open interest changed by -3 which decreased total open position to 79

On 17 Dec JUBLFOOD was trading at 554.05. The strike last trading price was 14.7, which was 2.2 higher than the previous day. The implied volatity was 26.15, the open interest changed by 9 which increased total open position to 82

On 16 Dec JUBLFOOD was trading at 560.20. The strike last trading price was 12.8, which was 5.55 higher than the previous day. The implied volatity was 26.65, the open interest changed by 16 which increased total open position to 72

On 15 Dec JUBLFOOD was trading at 577.45. The strike last trading price was 7.2, which was -0.5 lower than the previous day. The implied volatity was 25.34, the open interest changed by -27 which decreased total open position to 56

On 12 Dec JUBLFOOD was trading at 583.55. The strike last trading price was 9.4, which was 3.4 higher than the previous day. The implied volatity was 29.01, the open interest changed by 78 which increased total open position to 81

On 11 Dec JUBLFOOD was trading at 597.90. The strike last trading price was 6, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec JUBLFOOD was trading at 583.10. The strike last trading price was 6, which was -0.8 lower than the previous day. The implied volatity was 24.70, the open interest changed by 0 which decreased total open position to 2

On 9 Dec JUBLFOOD was trading at 583.50. The strike last trading price was 6.8, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 8 Dec JUBLFOOD was trading at 584.20. The strike last trading price was 6.8, which was -6.65 lower than the previous day. The implied volatity was 25.71, the open interest changed by 1 which increased total open position to 1

On 4 Dec JUBLFOOD was trading at 590.90. The strike last trading price was 13.45, which was 0 lower than the previous day. The implied volatity was 6.09, 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 13.45, which was 0 lower than the previous day. The implied volatity was 5.89, 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 13.45, which was 0 lower than the previous day. The implied volatity was 7.19, 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 13.45, which was 0 lower than the previous day. The implied volatity was 6.97, the open interest changed by 0 which decreased total open position to 0

On 27 Nov JUBLFOOD was trading at 606.65. The strike last trading price was 13.45, 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

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