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 570 CE
Delta: 0.11 Vega: 0.21 Theta: -0.19 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	521.75	1.7 ₹ 2,125	-0.65 -812.50	29.12	707 8,83,750	-122 -1,52,500	968 12,10,000
8 Jan	525.95	2.3 ₹ 2,875	-1.65 -2062.50	28.96	1,003 12,53,750	147 1,83,750	1,089 13,61,250

7 Jan	537.40	3.7 ₹ 4,625	-2.65 -3312.50	27.33	1,642 20,52,500	104 1,30,000	939 11,73,750
6 Jan	546.50	6.4 ₹ 8,000	1.95 2437.50	26.19	957 11,96,250	-38 -47,500	840 10,50,000
5 Jan	539.05	4.3 ₹ 5,375	-3.6 -4500.00	25.26	1,263 15,78,750	128 1,60,000	878 10,97,500
2 Jan	552.95	7.85 ₹ 9,812.5	0.15 187.50	23.33	1,216 15,20,000	-170 -2,12,500	749 9,36,250
1 Jan	553.15	7.75 ₹ 9,687.5	-2.2 -2750.00	21.89	344 4,30,000	28 35,000	918 11,47,500
31 Dec	558.60	9.3 ₹ 11,625	-2.3 -2875.00	20.86	1,397 17,46,250	282 3,52,500	891 11,13,750
30 Dec	558.30	11.7 ₹ 14,625	1.3 1625.00	24.66	2,478 30,97,500	122 1,52,500	614 7,67,500
29 Dec	563.60	10.1 ₹ 12,625	-0.55 -687.50	17.70	515 6,43,750	213 2,66,250	491 6,13,750
26 Dec	559.80	10.7 ₹ 13,375	-3 -3750.00	19.66	389 4,86,250	133 1,66,250	278 3,47,500
24 Dec	563.65	13.5 ₹ 16,875	-3.05 -3812.50	20.49	131 1,63,750	41 51,250	134 1,67,500
23 Dec	566.35	16.5 ₹ 20,625	-1.6 -2000.00	22.59	71 88,750	36 45,000	93 1,16,250
22 Dec	568.50	18.05 ₹ 22,562.5	2.1 2625.00	22.04	91 1,13,750	19 23,750	58 72,500
19 Dec	563.70	15.1 ₹ 18,875	-0.05 -62.50	21.05	26 32,500	4 5,000	39 48,750
18 Dec	558.70	15 ₹ 18,750	1 1250.00	23.32	28 35,000	4 5,000	34 42,500
17 Dec	554.05	14 ₹ 17,500	-3.05 -3812.50	24.89	26 32,500	7 8,750	26 32,500
16 Dec	560.20	16.75 ₹ 20,937.5	-34.65 -43312.50	24.16	13 16,250	9 11,250	17 21,250
15 Dec	577.45	51.4 ₹ 64,250	2.2 2750.00	-	0 0	0 0	0 0
12 Dec	583.55	51.4 ₹ 64,250	2.2 2750.00	-	0 0	0 0	8 10,000
11 Dec	597.90	51.4 ₹ 64,250	2.2 2750.00	-	0 0	0 0	8 10,000
10 Dec	583.10	51.4 ₹ 64,250	2.2 2750.00	-	0 0	0 0	8 10,000
9 Dec	583.50	51.4 ₹ 64,250	2.2 2750.00	-	0 0	0 0	0 0
8 Dec	584.20	51.4 ₹ 64,250	2.2 2750.00	-	0 0	0 0	8 10,000
5 Dec	593.20	51.4 ₹ 64,250	2.2 2750.00	-	0 0	0 0	0 0
4 Dec	590.90	51.4 ₹ 64,250	2.2 2750.00	-	0 0	0 0	0 0
3 Dec	589.20	51.4 ₹ 64,250	2.2 2750.00	-	0 0	0 0	0 0
2 Dec	603.45	51.4 ₹ 64,250	2.2 2750.00	-	0 0	0 0	0 0
28 Nov	601.50	51.4 ₹ 64,250	2.2 2750.00	-	0 0	0 0	0 0
27 Nov	606.65	51.4 ₹ 64,250	2.2 2750.00	-	0 0	8 10,000	0 0
26 Nov	605.00	51.4 ₹ 64,250	2.2 2750.00	23.37	8 10,000	0 0	0 0

For Jubilant Foodworks Ltd - strike price 570 expiring on 27JAN2026

Delta for 570 CE is 0.11

Historical price for 570 CE is as follows

On 9 Jan JUBLFOOD was trading at 521.75. The strike last trading price was 1.7, which was -0.65 lower than the previous day. The implied volatity was 29.12, the open interest changed by -122 which decreased total open position to 968

On 8 Jan JUBLFOOD was trading at 525.95. The strike last trading price was 2.3, which was -1.65 lower than the previous day. The implied volatity was 28.96, the open interest changed by 147 which increased total open position to 1089

On 7 Jan JUBLFOOD was trading at 537.40. The strike last trading price was 3.7, which was -2.65 lower than the previous day. The implied volatity was 27.33, the open interest changed by 104 which increased total open position to 939

On 6 Jan JUBLFOOD was trading at 546.50. The strike last trading price was 6.4, which was 1.95 higher than the previous day. The implied volatity was 26.19, the open interest changed by -38 which decreased total open position to 840

On 5 Jan JUBLFOOD was trading at 539.05. The strike last trading price was 4.3, which was -3.6 lower than the previous day. The implied volatity was 25.26, the open interest changed by 128 which increased total open position to 878

On 2 Jan JUBLFOOD was trading at 552.95. The strike last trading price was 7.85, which was 0.15 higher than the previous day. The implied volatity was 23.33, the open interest changed by -170 which decreased total open position to 749

On 1 Jan JUBLFOOD was trading at 553.15. The strike last trading price was 7.75, which was -2.2 lower than the previous day. The implied volatity was 21.89, the open interest changed by 28 which increased total open position to 918

On 31 Dec JUBLFOOD was trading at 558.60. The strike last trading price was 9.3, which was -2.3 lower than the previous day. The implied volatity was 20.86, the open interest changed by 282 which increased total open position to 891

On 30 Dec JUBLFOOD was trading at 558.30. The strike last trading price was 11.7, which was 1.3 higher than the previous day. The implied volatity was 24.66, the open interest changed by 122 which increased total open position to 614

On 29 Dec JUBLFOOD was trading at 563.60. The strike last trading price was 10.1, which was -0.55 lower than the previous day. The implied volatity was 17.70, the open interest changed by 213 which increased total open position to 491

On 26 Dec JUBLFOOD was trading at 559.80. The strike last trading price was 10.7, which was -3 lower than the previous day. The implied volatity was 19.66, the open interest changed by 133 which increased total open position to 278

On 24 Dec JUBLFOOD was trading at 563.65. The strike last trading price was 13.5, which was -3.05 lower than the previous day. The implied volatity was 20.49, the open interest changed by 41 which increased total open position to 134

On 23 Dec JUBLFOOD was trading at 566.35. The strike last trading price was 16.5, which was -1.6 lower than the previous day. The implied volatity was 22.59, the open interest changed by 36 which increased total open position to 93

On 22 Dec JUBLFOOD was trading at 568.50. The strike last trading price was 18.05, which was 2.1 higher than the previous day. The implied volatity was 22.04, the open interest changed by 19 which increased total open position to 58

On 19 Dec JUBLFOOD was trading at 563.70. The strike last trading price was 15.1, which was -0.05 lower than the previous day. The implied volatity was 21.05, the open interest changed by 4 which increased total open position to 39

On 18 Dec JUBLFOOD was trading at 558.70. The strike last trading price was 15, which was 1 higher than the previous day. The implied volatity was 23.32, the open interest changed by 4 which increased total open position to 34

On 17 Dec JUBLFOOD was trading at 554.05. The strike last trading price was 14, which was -3.05 lower than the previous day. The implied volatity was 24.89, the open interest changed by 7 which increased total open position to 26

On 16 Dec JUBLFOOD was trading at 560.20. The strike last trading price was 16.75, which was -34.65 lower than the previous day. The implied volatity was 24.16, the open interest changed by 9 which increased total open position to 17

On 15 Dec JUBLFOOD was trading at 577.45. The strike last trading price was 51.4, which was 2.2 higher 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 51.4, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 11 Dec JUBLFOOD was trading at 597.90. The strike last trading price was 51.4, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 10 Dec JUBLFOOD was trading at 583.10. The strike last trading price was 51.4, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 9 Dec JUBLFOOD was trading at 583.50. The strike last trading price was 51.4, which was 2.2 higher 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 51.4, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 5 Dec JUBLFOOD was trading at 593.20. The strike last trading price was 51.4, which was 2.2 higher 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 51.4, which was 2.2 higher 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 51.4, which was 2.2 higher 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 51.4, which was 2.2 higher 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 51.4, which was 2.2 higher 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 51.4, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 26 Nov JUBLFOOD was trading at 605.00. The strike last trading price was 51.4, which was 2.2 higher than the previous day. The implied volatity was 23.37, the open interest changed by 0 which decreased total open position to 0

JUBLFOOD 27JAN2026 570 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	521.75	42.4 ₹ 53,000	7.65 9562.50	-	0 0	0 0	104 1,30,000
8 Jan	525.95	42.4 ₹ 53,000	7.65 9562.50	24.96	5 6,250	-3 -3,750	105 1,31,250
7 Jan	537.40	34.75 ₹ 43,437.5	5.95 7437.50	27.79	76 95,000	-24 -30,000	111 1,38,750
6 Jan	546.50	28.8 ₹ 36,000	-7.8 -9750.00	32.90	66 82,500	-24 -30,000	135 1,68,750
5 Jan	539.05	36.3 ₹ 45,375	12.05 15062.50	37.42	44 55,000	-8 -10,000	160 2,00,000
2 Jan	552.95	24.3 ₹ 30,375	-1.25 -1562.50	28.35	69 86,250	-38 -47,500	168 2,10,000
1 Jan	553.15	25.55 ₹ 31,937.5	3.2 4000.00	31.33	55 68,750	3 3,750	207 2,58,750
31 Dec	558.60	23.8 ₹ 29,750	3.3 4125.00	32.47	101 1,26,250	-15 -18,750	204 2,55,000
30 Dec	558.30	19.5 ₹ 24,375	-5.3 -6625.00	24.59	244 3,05,000	39 48,750	220 2,75,000
29 Dec	563.60	25.1 ₹ 31,375	1 1250.00	37.70	88 1,10,000	38 47,500	181 2,26,250
26 Dec	559.80	24 ₹ 30,000	3.45 4312.50	32.21	166 2,07,500	68 85,000	142 1,77,500
24 Dec	563.65	20.55 ₹ 25,687.5	3.55 4437.50	29.07	19 23,750	11 13,750	73 91,250
23 Dec	566.35	17 ₹ 21,250	1.25 1562.50	25.37	14 17,500	9 11,250	61 76,250
22 Dec	568.50	15.65 ₹ 19,562.5	-4.45 -5562.50	25.15	52 65,000	32 40,000	51 63,750
19 Dec	563.70	20.1 ₹ 25,125	-0.9 -1125.00	26.85	4 5,000	2 2,500	19 23,750
18 Dec	558.70	21 ₹ 26,250	-4.6 -5750.00	24.97	15 18,750	11 13,750	18 22,500
17 Dec	554.05	25.6 ₹ 32,000	3.75 4687.50	27.04	2 2,500	1 1,250	8 10,000
16 Dec	560.20	21.95 ₹ 27,437.5	8.95 11187.50	26.63	6 7,500	0 0	8 10,000
15 Dec	577.45	13 ₹ 16,250	1.2 1500.00	24.25	2 2,500	0 0	7 8,750
12 Dec	583.55	11.8 ₹ 14,750	-8.4 -10500.00	23.23	17 21,250	7 8,750	7 8,750
11 Dec	597.90	20.2 ₹ 25,250	0 0.00	4.80	0 0	0 0	0 0
10 Dec	583.10	20.2 ₹ 25,250	0 0.00	3.07	0 0	0 0	0 0
9 Dec	583.50	20.2 ₹ 25,250	0 0.00	3.14	0 0	0 0	0 0
8 Dec	584.20	20.2 ₹ 25,250	0 0.00	3.08	0 0	0 0	0 0
5 Dec	593.20	20.2 ₹ 25,250	0 0.00	3.92	0 0	0 0	0 0
4 Dec	590.90	20.2 ₹ 25,250	0 0.00	3.68	0 0	0 0	0 0
3 Dec	589.20	20.2 ₹ 25,250	0 0.00	3.49	0 0	0 0	0 0
2 Dec	603.45	20.2 ₹ 25,250	0 0.00	4.90	0 0	0 0	0 0
28 Nov	601.50	20.2 ₹ 25,250	0 0.00	4.67	0 0	0 0	0 0
27 Nov	606.65	20.2 ₹ 25,250	0 0.00	5.23	0 0	0 0	0 0
26 Nov	605.00	20.2 ₹ 25,250	0 0.00	5.11	0 0	0 0	0 0

For Jubilant Foodworks Ltd - strike price 570 expiring on 27JAN2026

Delta for 570 PE is -

Historical price for 570 PE is as follows

On 9 Jan JUBLFOOD was trading at 521.75. The strike last trading price was 42.4, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 104

On 8 Jan JUBLFOOD was trading at 525.95. The strike last trading price was 42.4, which was 7.65 higher than the previous day. The implied volatity was 24.96, the open interest changed by -3 which decreased total open position to 105

On 7 Jan JUBLFOOD was trading at 537.40. The strike last trading price was 34.75, which was 5.95 higher than the previous day. The implied volatity was 27.79, the open interest changed by -24 which decreased total open position to 111

On 6 Jan JUBLFOOD was trading at 546.50. The strike last trading price was 28.8, which was -7.8 lower than the previous day. The implied volatity was 32.90, the open interest changed by -24 which decreased total open position to 135

On 5 Jan JUBLFOOD was trading at 539.05. The strike last trading price was 36.3, which was 12.05 higher than the previous day. The implied volatity was 37.42, the open interest changed by -8 which decreased total open position to 160

On 2 Jan JUBLFOOD was trading at 552.95. The strike last trading price was 24.3, which was -1.25 lower than the previous day. The implied volatity was 28.35, the open interest changed by -38 which decreased total open position to 168

On 1 Jan JUBLFOOD was trading at 553.15. The strike last trading price was 25.55, which was 3.2 higher than the previous day. The implied volatity was 31.33, the open interest changed by 3 which increased total open position to 207

On 31 Dec JUBLFOOD was trading at 558.60. The strike last trading price was 23.8, which was 3.3 higher than the previous day. The implied volatity was 32.47, the open interest changed by -15 which decreased total open position to 204

On 30 Dec JUBLFOOD was trading at 558.30. The strike last trading price was 19.5, which was -5.3 lower than the previous day. The implied volatity was 24.59, the open interest changed by 39 which increased total open position to 220

On 29 Dec JUBLFOOD was trading at 563.60. The strike last trading price was 25.1, which was 1 higher than the previous day. The implied volatity was 37.70, the open interest changed by 38 which increased total open position to 181

On 26 Dec JUBLFOOD was trading at 559.80. The strike last trading price was 24, which was 3.45 higher than the previous day. The implied volatity was 32.21, the open interest changed by 68 which increased total open position to 142

On 24 Dec JUBLFOOD was trading at 563.65. The strike last trading price was 20.55, which was 3.55 higher than the previous day. The implied volatity was 29.07, the open interest changed by 11 which increased total open position to 73

On 23 Dec JUBLFOOD was trading at 566.35. The strike last trading price was 17, which was 1.25 higher than the previous day. The implied volatity was 25.37, the open interest changed by 9 which increased total open position to 61

On 22 Dec JUBLFOOD was trading at 568.50. The strike last trading price was 15.65, which was -4.45 lower than the previous day. The implied volatity was 25.15, the open interest changed by 32 which increased total open position to 51

On 19 Dec JUBLFOOD was trading at 563.70. The strike last trading price was 20.1, which was -0.9 lower than the previous day. The implied volatity was 26.85, the open interest changed by 2 which increased total open position to 19

On 18 Dec JUBLFOOD was trading at 558.70. The strike last trading price was 21, which was -4.6 lower than the previous day. The implied volatity was 24.97, the open interest changed by 11 which increased total open position to 18

On 17 Dec JUBLFOOD was trading at 554.05. The strike last trading price was 25.6, which was 3.75 higher than the previous day. The implied volatity was 27.04, the open interest changed by 1 which increased total open position to 8

On 16 Dec JUBLFOOD was trading at 560.20. The strike last trading price was 21.95, which was 8.95 higher than the previous day. The implied volatity was 26.63, the open interest changed by 0 which decreased total open position to 8

On 15 Dec JUBLFOOD was trading at 577.45. The strike last trading price was 13, which was 1.2 higher than the previous day. The implied volatity was 24.25, the open interest changed by 0 which decreased total open position to 7

On 12 Dec JUBLFOOD was trading at 583.55. The strike last trading price was 11.8, which was -8.4 lower than the previous day. The implied volatity was 23.23, the open interest changed by 7 which increased total open position to 7

On 11 Dec JUBLFOOD was trading at 597.90. The strike last trading price was 20.2, which was 0 lower than the previous day. The implied volatity was 4.80, 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 20.2, which was 0 lower than the previous day. The implied volatity was 3.07, 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 20.2, which was 0 lower than the previous day. The implied volatity was 3.14, 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 20.2, which was 0 lower than the previous day. The implied volatity was 3.08, the open interest changed by 0 which decreased total open position to 0

On 5 Dec JUBLFOOD was trading at 593.20. The strike last trading price was 20.2, which was 0 lower than the previous day. The implied volatity was 3.92, 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 20.2, which was 0 lower than the previous day. The implied volatity was 3.68, 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 20.2, which was 0 lower than the previous day. The implied volatity was 3.49, 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 20.2, which was 0 lower than the previous day. The implied volatity was 4.90, 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 20.2, which was 0 lower than the previous day. The implied volatity was 4.67, 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 20.2, which was 0 lower than the previous day. The implied volatity was 5.23, the open interest changed by 0 which decreased total open position to 0

On 26 Nov JUBLFOOD was trading at 605.00. The strike last trading price was 20.2, which was 0 lower than the previous day. The implied volatity was 5.11, 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