JUBLFOOD

Jubilant Foodworks Ltd

563.65 -2.70 (-0.48%)

L: 560.3 H: 568

Back to Option Chain

Historical option data for JUBLFOOD
24 Dec 2025 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: 0.50 Vega: 0.69 Theta: -0.28 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
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 0.50

Historical price for 570 CE is as follows

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: -0.49 Vega: 0.69 Theta: -0.21 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
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 -0.49

Historical price for 570 PE is as follows

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

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

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD