JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
20 Feb 2026 04:11 PM IST
| JUBLFOOD 24-FEB-2026 570 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.05
Theta: -0.21
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 532.40 | 0.3 | -0.05 | 36.66 | 573 | -128 | 585 | |||||||||
| 19 Feb | 524.75 | 0.3 | -0.15 | 37.78 | 503 | -175 | 712 | |||||||||
| 18 Feb | 524.05 | 0.45 | -0.65 | 37.63 | 679 | -181 | 891 | |||||||||
| 17 Feb | 530.95 | 1 | -0.95 | 35.67 | 768 | -186 | 1,079 | |||||||||
| 16 Feb | 534.55 | 2 | -0.45 | 37.76 | 732 | -96 | 1,290 | |||||||||
| 13 Feb | 533.10 | 2.2 | -1.55 | 33.53 | 1,095 | -28 | 1,386 | |||||||||
| 12 Feb | 540.75 | 3.7 | -2.45 | 32.76 | 1,914 | -45 | 1,414 | |||||||||
| 11 Feb | 547.00 | 6 | -5.85 | 35.15 | 7,964 | 1,137 | 1,450 | |||||||||
| 10 Feb | 554.45 | 12.55 | 3.6 | 42.14 | 1,158 | 163 | 334 | |||||||||
| 9 Feb | 548.35 | 8.95 | 0.3 | 37.7 | 190 | -1 | 167 | |||||||||
| 6 Feb | 544.25 | 8.5 | -1.05 | 35.87 | 192 | 15 | 166 | |||||||||
| 5 Feb | 545.10 | 9.25 | 6.05 | 36.31 | 1,119 | 56 | 151 | |||||||||
| 4 Feb | 516.60 | 3.3 | 2 | 35.55 | 96 | -30 | 97 | |||||||||
| 3 Feb | 506.50 | 1.3 | -0.05 | - | 0 | 0 | 127 | |||||||||
| 2 Feb | 496.45 | 1.3 | -0.05 | 35.38 | 114 | 58 | 128 | |||||||||
| 1 Feb | 492.30 | 1.35 | -0.75 | 35.96 | 17 | -6 | 70 | |||||||||
| 30 Jan | 497.05 | 2.05 | 0.3 | 36.13 | 52 | 10 | 77 | |||||||||
| 29 Jan | 488.40 | 1.75 | 0.15 | 38.14 | 39 | 2 | 66 | |||||||||
| 28 Jan | 493.65 | 1.6 | -0.2 | 33.9 | 13 | 4 | 64 | |||||||||
| 27 Jan | 488.30 | 1.8 | -0.4 | 36.23 | 2 | -1 | 60 | |||||||||
| 23 Jan | 492.60 | 2.2 | 0.1 | 34.36 | 29 | 21 | 61 | |||||||||
| 22 Jan | 501.00 | 2.1 | -0.85 | 30.37 | 28 | -6 | 40 | |||||||||
| 21 Jan | 507.50 | 2.95 | 0.2 | 30.44 | 41 | 28 | 44 | |||||||||
| 20 Jan | 506.80 | 2.75 | -1.65 | 30.28 | 5 | 0 | 16 | |||||||||
| 19 Jan | 517.30 | 4.25 | -1.75 | 28.77 | 4 | 2 | 15 | |||||||||
| 16 Jan | 527.80 | 6 | -3.9 | 26.84 | 8 | 1 | 13 | |||||||||
| 14 Jan | 529.30 | 9.9 | -0.1 | - | 0 | 0 | 12 | |||||||||
| 13 Jan | 528.00 | 9.9 | -0.1 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 523.60 | 9.9 | -0.1 | - | 0 | 0 | 12 | |||||||||
| 9 Jan | 521.75 | 9.9 | -0.1 | 32.71 | 2 | 0 | 10 | |||||||||
| 8 Jan | 525.95 | 10 | -3 | - | 0 | 0 | 10 | |||||||||
| 7 Jan | 537.40 | 10 | -3 | 25.95 | 3 | 0 | 10 | |||||||||
| 6 Jan | 546.50 | 13 | -13.05 | 24.11 | 11 | 9 | 9 | |||||||||
| 5 Jan | 539.05 | 26.05 | 0 | 3.74 | 0 | 0 | 0 | |||||||||
| 2 Jan | 552.95 | 26.05 | 0 | 1.42 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 1 Jan | 553.15 | 26.05 | 0 | 1.18 | 0 | 0 | 0 | |||||||||
| 31 Dec | 558.60 | 26.05 | 0 | 0.71 | 0 | 0 | 0 | |||||||||
For Jubilant Foodworks Ltd - strike price 570 expiring on 24FEB2026
Delta for 570 CE is 0.04
Historical price for 570 CE is as follows
On 20 Feb JUBLFOOD was trading at 532.40. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 36.66, the open interest changed by -128 which decreased total open position to 585
On 19 Feb JUBLFOOD was trading at 524.75. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 37.78, the open interest changed by -175 which decreased total open position to 712
On 18 Feb JUBLFOOD was trading at 524.05. The strike last trading price was 0.45, which was -0.65 lower than the previous day. The implied volatity was 37.63, the open interest changed by -181 which decreased total open position to 891
On 17 Feb JUBLFOOD was trading at 530.95. The strike last trading price was 1, which was -0.95 lower than the previous day. The implied volatity was 35.67, the open interest changed by -186 which decreased total open position to 1079
On 16 Feb JUBLFOOD was trading at 534.55. The strike last trading price was 2, which was -0.45 lower than the previous day. The implied volatity was 37.76, the open interest changed by -96 which decreased total open position to 1290
On 13 Feb JUBLFOOD was trading at 533.10. The strike last trading price was 2.2, which was -1.55 lower than the previous day. The implied volatity was 33.53, the open interest changed by -28 which decreased total open position to 1386
On 12 Feb JUBLFOOD was trading at 540.75. The strike last trading price was 3.7, which was -2.45 lower than the previous day. The implied volatity was 32.76, the open interest changed by -45 which decreased total open position to 1414
On 11 Feb JUBLFOOD was trading at 547.00. The strike last trading price was 6, which was -5.85 lower than the previous day. The implied volatity was 35.15, the open interest changed by 1137 which increased total open position to 1450
On 10 Feb JUBLFOOD was trading at 554.45. The strike last trading price was 12.55, which was 3.6 higher than the previous day. The implied volatity was 42.14, the open interest changed by 163 which increased total open position to 334
On 9 Feb JUBLFOOD was trading at 548.35. The strike last trading price was 8.95, which was 0.3 higher than the previous day. The implied volatity was 37.7, the open interest changed by -1 which decreased total open position to 167
On 6 Feb JUBLFOOD was trading at 544.25. The strike last trading price was 8.5, which was -1.05 lower than the previous day. The implied volatity was 35.87, the open interest changed by 15 which increased total open position to 166
On 5 Feb JUBLFOOD was trading at 545.10. The strike last trading price was 9.25, which was 6.05 higher than the previous day. The implied volatity was 36.31, the open interest changed by 56 which increased total open position to 151
On 4 Feb JUBLFOOD was trading at 516.60. The strike last trading price was 3.3, which was 2 higher than the previous day. The implied volatity was 35.55, the open interest changed by -30 which decreased total open position to 97
On 3 Feb JUBLFOOD was trading at 506.50. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 127
On 2 Feb JUBLFOOD was trading at 496.45. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was 35.38, the open interest changed by 58 which increased total open position to 128
On 1 Feb JUBLFOOD was trading at 492.30. The strike last trading price was 1.35, which was -0.75 lower than the previous day. The implied volatity was 35.96, the open interest changed by -6 which decreased total open position to 70
On 30 Jan JUBLFOOD was trading at 497.05. The strike last trading price was 2.05, which was 0.3 higher than the previous day. The implied volatity was 36.13, the open interest changed by 10 which increased total open position to 77
On 29 Jan JUBLFOOD was trading at 488.40. The strike last trading price was 1.75, which was 0.15 higher than the previous day. The implied volatity was 38.14, the open interest changed by 2 which increased total open position to 66
On 28 Jan JUBLFOOD was trading at 493.65. The strike last trading price was 1.6, which was -0.2 lower than the previous day. The implied volatity was 33.9, the open interest changed by 4 which increased total open position to 64
On 27 Jan JUBLFOOD was trading at 488.30. The strike last trading price was 1.8, which was -0.4 lower than the previous day. The implied volatity was 36.23, the open interest changed by -1 which decreased total open position to 60
On 23 Jan JUBLFOOD was trading at 492.60. The strike last trading price was 2.2, which was 0.1 higher than the previous day. The implied volatity was 34.36, the open interest changed by 21 which increased total open position to 61
On 22 Jan JUBLFOOD was trading at 501.00. The strike last trading price was 2.1, which was -0.85 lower than the previous day. The implied volatity was 30.37, the open interest changed by -6 which decreased total open position to 40
On 21 Jan JUBLFOOD was trading at 507.50. The strike last trading price was 2.95, which was 0.2 higher than the previous day. The implied volatity was 30.44, the open interest changed by 28 which increased total open position to 44
On 20 Jan JUBLFOOD was trading at 506.80. The strike last trading price was 2.75, which was -1.65 lower than the previous day. The implied volatity was 30.28, the open interest changed by 0 which decreased total open position to 16
On 19 Jan JUBLFOOD was trading at 517.30. The strike last trading price was 4.25, which was -1.75 lower than the previous day. The implied volatity was 28.77, the open interest changed by 2 which increased total open position to 15
On 16 Jan JUBLFOOD was trading at 527.80. The strike last trading price was 6, which was -3.9 lower than the previous day. The implied volatity was 26.84, the open interest changed by 1 which increased total open position to 13
On 14 Jan JUBLFOOD was trading at 529.30. The strike last trading price was 9.9, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 13 Jan JUBLFOOD was trading at 528.00. The strike last trading price was 9.9, which was -0.1 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 9.9, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 9 Jan JUBLFOOD was trading at 521.75. The strike last trading price was 9.9, which was -0.1 lower than the previous day. The implied volatity was 32.71, the open interest changed by 0 which decreased total open position to 10
On 8 Jan JUBLFOOD was trading at 525.95. The strike last trading price was 10, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 7 Jan JUBLFOOD was trading at 537.40. The strike last trading price was 10, which was -3 lower than the previous day. The implied volatity was 25.95, the open interest changed by 0 which decreased total open position to 10
On 6 Jan JUBLFOOD was trading at 546.50. The strike last trading price was 13, which was -13.05 lower than the previous day. The implied volatity was 24.11, the open interest changed by 9 which increased total open position to 9
On 5 Jan JUBLFOOD was trading at 539.05. The strike last trading price was 26.05, which was 0 lower than the previous day. The implied volatity was 3.74, 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 26.05, which was 0 lower than the previous day. The implied volatity was 1.42, 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 26.05, which was 0 lower than the previous day. The implied volatity was 1.18, 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 26.05, which was 0 lower than the previous day. The implied volatity was 0.71, the open interest changed by 0 which decreased total open position to 0
| JUBLFOOD 24FEB2026 570 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.94
Vega: 0.06
Theta: -0.11
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 532.40 | 32.4 | -12.2 | 32.13 | 26 | -18 | 81 |
| 19 Feb | 524.75 | 44.6 | -0.25 | 40.63 | 19 | -15 | 99 |
| 18 Feb | 524.05 | 44.85 | 3.35 | 35.36 | 42 | -22 | 113 |
| 17 Feb | 530.95 | 41.5 | 5.3 | 47.5 | 16 | -9 | 135 |
| 16 Feb | 534.55 | 35.85 | 0 | 31.89 | 8 | -5 | 145 |
| 13 Feb | 533.10 | 35.85 | 5.1 | - | 0 | 0 | 150 |
| 12 Feb | 540.75 | 35.85 | 5.1 | 47.29 | 10 | -3 | 150 |
| 11 Feb | 547.00 | 31.15 | 6.2 | 41.28 | 576 | 105 | 153 |
| 10 Feb | 554.45 | 24.9 | -4.85 | 41.49 | 43 | 17 | 47 |
| 9 Feb | 548.35 | 29.75 | -2.55 | 40.49 | 11 | 7 | 29 |
| 6 Feb | 544.25 | 32.3 | -2.7 | 37.84 | 3 | 1 | 21 |
| 5 Feb | 545.10 | 36.15 | -28.25 | 45.8 | 14 | 6 | 20 |
| 4 Feb | 516.60 | 64.4 | -17.6 | - | 0 | 0 | 14 |
| 3 Feb | 506.50 | 64.4 | -17.6 | 40.09 | 4 | 1 | 15 |
| 2 Feb | 496.45 | 82 | 5.6 | - | 0 | 0 | 14 |
| 1 Feb | 492.30 | 82 | 5.6 | - | 0 | 0 | 14 |
| 30 Jan | 497.05 | 82 | 5.6 | - | 0 | 0 | 14 |
| 29 Jan | 488.40 | 82 | 5.6 | - | 0 | 0 | 0 |
| 28 Jan | 493.65 | 82 | 5.6 | - | 0 | 0 | 14 |
| 27 Jan | 488.30 | 82 | 5.6 | 51.8 | 2 | 1 | 13 |
| 23 Jan | 492.60 | 76.4 | 6.9 | - | 0 | 0 | 12 |
| 22 Jan | 501.00 | 76.4 | 6.9 | 55.38 | 2 | 1 | 11 |
| 21 Jan | 507.50 | 69.5 | 14.5 | 49.72 | 3 | 2 | 9 |
| 20 Jan | 506.80 | 55 | 6.7 | - | 0 | 0 | 7 |
| 19 Jan | 517.30 | 55 | 6.7 | 35.5 | 2 | 1 | 6 |
| 16 Jan | 527.80 | 48.3 | 15.8 | 36.02 | 5 | 2 | 2 |
| 14 Jan | 529.30 | 32.5 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 528.00 | 32.5 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 523.60 | 32.5 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 521.75 | 32.5 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 525.95 | 32.5 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 537.40 | 32.5 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 546.50 | 32.5 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 539.05 | 32.5 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 552.95 | 32.5 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 553.15 | 32.5 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 558.60 | 32.5 | 0 | - | 0 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 570 expiring on 24FEB2026
Delta for 570 PE is -0.94
Historical price for 570 PE is as follows
On 20 Feb JUBLFOOD was trading at 532.40. The strike last trading price was 32.4, which was -12.2 lower than the previous day. The implied volatity was 32.13, the open interest changed by -18 which decreased total open position to 81
On 19 Feb JUBLFOOD was trading at 524.75. The strike last trading price was 44.6, which was -0.25 lower than the previous day. The implied volatity was 40.63, the open interest changed by -15 which decreased total open position to 99
On 18 Feb JUBLFOOD was trading at 524.05. The strike last trading price was 44.85, which was 3.35 higher than the previous day. The implied volatity was 35.36, the open interest changed by -22 which decreased total open position to 113
On 17 Feb JUBLFOOD was trading at 530.95. The strike last trading price was 41.5, which was 5.3 higher than the previous day. The implied volatity was 47.5, the open interest changed by -9 which decreased total open position to 135
On 16 Feb JUBLFOOD was trading at 534.55. The strike last trading price was 35.85, which was 0 lower than the previous day. The implied volatity was 31.89, the open interest changed by -5 which decreased total open position to 145
On 13 Feb JUBLFOOD was trading at 533.10. The strike last trading price was 35.85, which was 5.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 12 Feb JUBLFOOD was trading at 540.75. The strike last trading price was 35.85, which was 5.1 higher than the previous day. The implied volatity was 47.29, the open interest changed by -3 which decreased total open position to 150
On 11 Feb JUBLFOOD was trading at 547.00. The strike last trading price was 31.15, which was 6.2 higher than the previous day. The implied volatity was 41.28, the open interest changed by 105 which increased total open position to 153
On 10 Feb JUBLFOOD was trading at 554.45. The strike last trading price was 24.9, which was -4.85 lower than the previous day. The implied volatity was 41.49, the open interest changed by 17 which increased total open position to 47
On 9 Feb JUBLFOOD was trading at 548.35. The strike last trading price was 29.75, which was -2.55 lower than the previous day. The implied volatity was 40.49, the open interest changed by 7 which increased total open position to 29
On 6 Feb JUBLFOOD was trading at 544.25. The strike last trading price was 32.3, which was -2.7 lower than the previous day. The implied volatity was 37.84, the open interest changed by 1 which increased total open position to 21
On 5 Feb JUBLFOOD was trading at 545.10. The strike last trading price was 36.15, which was -28.25 lower than the previous day. The implied volatity was 45.8, the open interest changed by 6 which increased total open position to 20
On 4 Feb JUBLFOOD was trading at 516.60. The strike last trading price was 64.4, which was -17.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 3 Feb JUBLFOOD was trading at 506.50. The strike last trading price was 64.4, which was -17.6 lower than the previous day. The implied volatity was 40.09, the open interest changed by 1 which increased total open position to 15
On 2 Feb JUBLFOOD was trading at 496.45. The strike last trading price was 82, which was 5.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 1 Feb JUBLFOOD was trading at 492.30. The strike last trading price was 82, which was 5.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 30 Jan JUBLFOOD was trading at 497.05. The strike last trading price was 82, which was 5.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 29 Jan JUBLFOOD was trading at 488.40. The strike last trading price was 82, which was 5.6 higher 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 82, which was 5.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 27 Jan JUBLFOOD was trading at 488.30. The strike last trading price was 82, which was 5.6 higher than the previous day. The implied volatity was 51.8, the open interest changed by 1 which increased total open position to 13
On 23 Jan JUBLFOOD was trading at 492.60. The strike last trading price was 76.4, which was 6.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 22 Jan JUBLFOOD was trading at 501.00. The strike last trading price was 76.4, which was 6.9 higher than the previous day. The implied volatity was 55.38, the open interest changed by 1 which increased total open position to 11
On 21 Jan JUBLFOOD was trading at 507.50. The strike last trading price was 69.5, which was 14.5 higher than the previous day. The implied volatity was 49.72, the open interest changed by 2 which increased total open position to 9
On 20 Jan JUBLFOOD was trading at 506.80. The strike last trading price was 55, which was 6.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 19 Jan JUBLFOOD was trading at 517.30. The strike last trading price was 55, which was 6.7 higher than the previous day. The implied volatity was 35.5, the open interest changed by 1 which increased total open position to 6
On 16 Jan JUBLFOOD was trading at 527.80. The strike last trading price was 48.3, which was 15.8 higher than the previous day. The implied volatity was 36.02, the open interest changed by 2 which increased total open position to 2
On 14 Jan JUBLFOOD was trading at 529.30. The strike last trading price was 32.5, 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 32.5, 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 32.5, 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 32.5, 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 32.5, 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 32.5, 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 32.5, 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 32.5, 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 32.5, 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 32.5, 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 32.5, 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
