JUBLFOOD

Jubilant Foodworks Ltd

544.25 -0.85 (-0.16%)

L: 533 H: 545.5

Back to Option Chain

Historical option data for JUBLFOOD
06 Feb 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 24-FEB-2026 525 CE
Delta: 0.7 Vega: 0.42 Theta: -0.53 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	544.25	30.8 ₹ 38,500	0.8 1000.00	37.68	45 56,250	-1 -1,250	84 1,05,000
5 Feb	545.10	29.35 ₹ 36,687.5	15.25 19062.50	32.59	1,545 19,31,250	-56 -70,000	85 1,06,250
4 Feb	516.60	14.7 ₹ 18,375	5.55 6937.50	33.67	193 2,41,250	75 93,750	144 1,80,000
3 Feb	506.50	9.1 ₹ 11,375	2.75 3437.50	32.78	144 1,80,000	44 55,000	69 86,250
2 Feb	496.45	6.35 ₹ 7,937.5	0 0.00	-	0 0	0 0	25 31,250
1 Feb	492.30	6.35 ₹ 7,937.5	0 0.00	-	0 0	0 0	25 31,250
30 Jan	497.05	6.35 ₹ 7,937.5	0 0.00	28.58	3 3,750	1 1,250	27 33,750

29 Jan	488.40	6.35 ₹ 7,937.5	-3.85 -4812.50	-	0 0	0 0	0 0
28 Jan	493.65	6.35 ₹ 7,937.5	-3.85 -4812.50	29.34	16 20,000	6 7,500	26 32,500
27 Jan	488.30	10.2 ₹ 12,750	1.35 1687.50	-	0 0	0 0	20 25,000
23 Jan	492.60	10.2 ₹ 12,750	1.35 1687.50	-	0 0	0 0	20 25,000
22 Jan	501.00	10.2 ₹ 12,750	1.35 1687.50	-	0 0	0 0	20 25,000
21 Jan	507.50	10.2 ₹ 12,750	1.35 1687.50	24.86	4 5,000	-2 -2,500	20 25,000
20 Jan	506.80	9 ₹ 11,250	-6.2 -7750.00	24.83	32 40,000	19 23,750	26 32,500
19 Jan	517.30	15 ₹ 18,750	-36.1 -45125.00	25.42	9 11,250	5 6,250	5 6,250
16 Jan	527.80	51.1 ₹ 63,875	0 0.00	-	0 0	0 0	0 0
14 Jan	529.30	51.1 ₹ 63,875	0 0.00	-	0 0	0 0	0 0
13 Jan	528.00	51.1 ₹ 63,875	0 0.00	-	0 0	0 0	0 0
12 Jan	523.60	51.1 ₹ 63,875	0 0.00	0.03	0 0	0 0	0 0
9 Jan	521.75	51.1 ₹ 63,875	0 0.00	-	0 0	0 0	0 0
8 Jan	525.95	51.1 ₹ 63,875	0 0.00	-	0 0	0 0	0 0
7 Jan	537.40	51.1 ₹ 63,875	0 0.00	-	0 0	0 0	0 0
6 Jan	546.50	51.1 ₹ 63,875	0 0.00	-	0 0	0 0	0 0
5 Jan	539.05	51.1 ₹ 63,875	0 0.00	-	0 0	0 0	0 0
2 Jan	552.95	51.1 ₹ 63,875	0 0.00	-	0 0	0 0	0 0
1 Jan	553.15	51.1 ₹ 63,875	0 0.00	-	0 0	0 0	0 0

For Jubilant Foodworks Ltd - strike price 525 expiring on 24FEB2026

Delta for 525 CE is 0.7

Historical price for 525 CE is as follows

On 6 Feb JUBLFOOD was trading at 544.25. The strike last trading price was 30.8, which was 0.8 higher than the previous day. The implied volatity was 37.68, the open interest changed by -1 which decreased total open position to 84

On 5 Feb JUBLFOOD was trading at 545.10. The strike last trading price was 29.35, which was 15.25 higher than the previous day. The implied volatity was 32.59, the open interest changed by -56 which decreased total open position to 85

On 4 Feb JUBLFOOD was trading at 516.60. The strike last trading price was 14.7, which was 5.55 higher than the previous day. The implied volatity was 33.67, the open interest changed by 75 which increased total open position to 144

On 3 Feb JUBLFOOD was trading at 506.50. The strike last trading price was 9.1, which was 2.75 higher than the previous day. The implied volatity was 32.78, the open interest changed by 44 which increased total open position to 69

On 2 Feb JUBLFOOD was trading at 496.45. The strike last trading price was 6.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 1 Feb JUBLFOOD was trading at 492.30. The strike last trading price was 6.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 30 Jan JUBLFOOD was trading at 497.05. The strike last trading price was 6.35, which was 0 lower than the previous day. The implied volatity was 28.58, the open interest changed by 1 which increased total open position to 27

On 29 Jan JUBLFOOD was trading at 488.40. The strike last trading price was 6.35, which was -3.85 lower 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 6.35, which was -3.85 lower than the previous day. The implied volatity was 29.34, the open interest changed by 6 which increased total open position to 26

On 27 Jan JUBLFOOD was trading at 488.30. The strike last trading price was 10.2, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 23 Jan JUBLFOOD was trading at 492.60. The strike last trading price was 10.2, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 22 Jan JUBLFOOD was trading at 501.00. The strike last trading price was 10.2, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 21 Jan JUBLFOOD was trading at 507.50. The strike last trading price was 10.2, which was 1.35 higher than the previous day. The implied volatity was 24.86, the open interest changed by -2 which decreased total open position to 20

On 20 Jan JUBLFOOD was trading at 506.80. The strike last trading price was 9, which was -6.2 lower than the previous day. The implied volatity was 24.83, the open interest changed by 19 which increased total open position to 26

On 19 Jan JUBLFOOD was trading at 517.30. The strike last trading price was 15, which was -36.1 lower than the previous day. The implied volatity was 25.42, the open interest changed by 5 which increased total open position to 5

On 16 Jan JUBLFOOD was trading at 527.80. The strike last trading price was 51.1, 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 14 Jan JUBLFOOD was trading at 529.30. The strike last trading price was 51.1, 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 13 Jan JUBLFOOD was trading at 528.00. The strike last trading price was 51.1, 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 12 Jan JUBLFOOD was trading at 523.60. The strike last trading price was 51.1, which was 0 lower than the previous day. The implied volatity was 0.03, 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 51.1, 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 8 Jan JUBLFOOD was trading at 525.95. The strike last trading price was 51.1, 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 7 Jan JUBLFOOD was trading at 537.40. The strike last trading price was 51.1, 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 6 Jan JUBLFOOD was trading at 546.50. The strike last trading price was 51.1, 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 5 Jan JUBLFOOD was trading at 539.05. The strike last trading price was 51.1, 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 2 Jan JUBLFOOD was trading at 552.95. The strike last trading price was 51.1, 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 51.1, 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 24FEB2026 525 PE
Delta: -0.3 Vega: 0.42 Theta: -0.4 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	544.25	9.3 ₹ 11,625	-2 -2500.00	38.47	46 57,500	0 0	61 76,250
5 Feb	545.10	11.25 ₹ 14,062.5	-8.5 -10625.00	42.19	221 2,76,250	30 37,500	60 75,000
4 Feb	516.60	19.8 ₹ 24,750	-7.75 -9687.50	37.12	28 35,000	17 21,250	29 36,250
3 Feb	506.50	27.55 ₹ 34,437.5	-11.7 -14625.00	36.54	29 36,250	2 2,500	11 13,750
2 Feb	496.45	39.25 ₹ 49,062.5	9.35 11687.50	-	0 0	0 0	9 11,250
1 Feb	492.30	39.25 ₹ 49,062.5	9.35 11687.50	-	0 0	0 0	9 11,250
30 Jan	497.05	39.25 ₹ 49,062.5	9.35 11687.50	-	0 0	0 0	9 11,250
29 Jan	488.40	39.25 ₹ 49,062.5	9.35 11687.50	-	0 0	0 0	0 0
28 Jan	493.65	39.25 ₹ 49,062.5	9.35 11687.50	-	0 0	0 0	9 11,250
27 Jan	488.30	39.25 ₹ 49,062.5	9.35 11687.50	-	0 0	0 0	9 11,250
23 Jan	492.60	39.25 ₹ 49,062.5	9.35 11687.50	37.94	8 10,000	-2 -2,500	9 11,250
22 Jan	501.00	29.9 ₹ 37,375	9.5 11875.00	30.95	1 1,250	0 0	10 12,500
21 Jan	507.50	20.4 ₹ 25,500	7.45 9312.50	-	0 0	0 0	10 12,500
20 Jan	506.80	20.4 ₹ 25,500	7.45 9312.50	-	0 0	0 0	10 12,500
19 Jan	517.30	20.4 ₹ 25,500	7.45 9312.50	-	0 0	0 0	10 12,500
16 Jan	527.80	20.4 ₹ 25,500	7.45 9312.50	-	0 0	0 0	10 12,500
14 Jan	529.30	20.4 ₹ 25,500	7.45 9312.50	-	0 0	0 0	10 12,500
13 Jan	528.00	20.4 ₹ 25,500	7.45 9312.50	-	0 0	0 0	0 0
12 Jan	523.60	20.4 ₹ 25,500	7.45 9312.50	-	0 0	0 0	10 12,500
9 Jan	521.75	20.4 ₹ 25,500	7.45 9312.50	-	0 0	0 0	10 12,500
8 Jan	525.95	20.4 ₹ 25,500	7.45 9312.50	32.18	10 12,500	0 0	0 0
7 Jan	537.40	12.95 ₹ 16,187.5	0 0.00	2.92	0 0	0 0	0 0
6 Jan	546.50	12.95 ₹ 16,187.5	0 0.00	4.53	0 0	0 0	0 0
5 Jan	539.05	12.95 ₹ 16,187.5	0 0.00	3.43	0 0	0 0	0 0
2 Jan	552.95	12.95 ₹ 16,187.5	0 0.00	4.74	0 0	0 0	0 0
1 Jan	553.15	12.95 ₹ 16,187.5	0 0.00	4.85	0 0	0 0	0 0

For Jubilant Foodworks Ltd - strike price 525 expiring on 24FEB2026

Delta for 525 PE is -0.3

Historical price for 525 PE is as follows

On 6 Feb JUBLFOOD was trading at 544.25. The strike last trading price was 9.3, which was -2 lower than the previous day. The implied volatity was 38.47, the open interest changed by 0 which decreased total open position to 61

On 5 Feb JUBLFOOD was trading at 545.10. The strike last trading price was 11.25, which was -8.5 lower than the previous day. The implied volatity was 42.19, the open interest changed by 30 which increased total open position to 60

On 4 Feb JUBLFOOD was trading at 516.60. The strike last trading price was 19.8, which was -7.75 lower than the previous day. The implied volatity was 37.12, the open interest changed by 17 which increased total open position to 29

On 3 Feb JUBLFOOD was trading at 506.50. The strike last trading price was 27.55, which was -11.7 lower than the previous day. The implied volatity was 36.54, the open interest changed by 2 which increased total open position to 11

On 2 Feb JUBLFOOD was trading at 496.45. The strike last trading price was 39.25, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 1 Feb JUBLFOOD was trading at 492.30. The strike last trading price was 39.25, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 30 Jan JUBLFOOD was trading at 497.05. The strike last trading price was 39.25, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 29 Jan JUBLFOOD was trading at 488.40. The strike last trading price was 39.25, which was 9.35 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 39.25, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 27 Jan JUBLFOOD was trading at 488.30. The strike last trading price was 39.25, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 23 Jan JUBLFOOD was trading at 492.60. The strike last trading price was 39.25, which was 9.35 higher than the previous day. The implied volatity was 37.94, the open interest changed by -2 which decreased total open position to 9

On 22 Jan JUBLFOOD was trading at 501.00. The strike last trading price was 29.9, which was 9.5 higher than the previous day. The implied volatity was 30.95, the open interest changed by 0 which decreased total open position to 10

On 21 Jan JUBLFOOD was trading at 507.50. The strike last trading price was 20.4, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 20 Jan JUBLFOOD was trading at 506.80. The strike last trading price was 20.4, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 19 Jan JUBLFOOD was trading at 517.30. The strike last trading price was 20.4, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 16 Jan JUBLFOOD was trading at 527.80. The strike last trading price was 20.4, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 14 Jan JUBLFOOD was trading at 529.30. The strike last trading price was 20.4, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 13 Jan JUBLFOOD was trading at 528.00. The strike last trading price was 20.4, which was 7.45 higher 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 20.4, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 9 Jan JUBLFOOD was trading at 521.75. The strike last trading price was 20.4, which was 7.45 higher than the previous day. The implied volatity was -, 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 20.4, which was 7.45 higher than the previous day. The implied volatity was 32.18, 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 12.95, which was 0 lower than the previous day. The implied volatity was 2.92, 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 12.95, which was 0 lower than the previous day. The implied volatity was 4.53, 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 12.95, which was 0 lower than the previous day. The implied volatity was 3.43, 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 12.95, which was 0 lower than the previous day. The implied volatity was 4.74, 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 12.95, which was 0 lower than the previous day. The implied volatity was 4.85, 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