Jubilant Foodworks Limited

Consumer Services · Leisure Services

NSE: JUBLFOOD BSE: 533155

₹456.70

Sept. 30, 2026 · NSE · nse_bhavcopy

F&O (Single-Stock Futures)

Single-stock futures activity for this company -- see the Options Chain section below for OI by strike, PCR, Max Pain and Greeks.

Download CSV

Combined Open Interest (all active contracts, full history -- via the Parquet/DuckDB analytics lake, ADR-0183)

Basis (nearest contract vs spot) -8.70

OI Buildup (each live contract's own price change vs. change in OI, latest real trading day)

Expiry	Close	Price Chg	OI	Chg OI	Buildup
Oct. 27, 2026	453.6000	-10.60	20733750	-66250	Long Unwinding
Nov. 23, 2026	450.9500	-11.20	421250	37500	Short Buildup

Date	Expiry	Open	High	Low	Close	OI	Change in OI
Sept. 30, 2026	Dec. 29, 2026	463.8000	463.9000	447.9000	448.0000	16250	16250
Sept. 30, 2026	Nov. 23, 2026	462.1000	464.9500	448.0500	450.9500	421250	37500
Sept. 30, 2026	Oct. 27, 2026	464.9000	467.5500	451.2500	453.6000	20733750	-66250
Sept. 29, 2026	Nov. 23, 2026	463.9000	465.1000	456.0000	462.1500	383750	52500
Sept. 29, 2026	Oct. 27, 2026	473.5000	473.5000	457.6000	464.2000	20800000	1625000
Sept. 29, 2026	Sept. 29, 2026	476.0000	476.0000	460.7500	464.2000	1910000	-2622500
Sept. 28, 2026	Nov. 23, 2026	476.9000	478.0000	470.9000	471.2500	331250	42500
Sept. 28, 2026	Oct. 27, 2026	481.0500	482.3000	471.5000	472.7000	19175000	4603750
Sept. 28, 2026	Sept. 29, 2026	488.8000	488.8000	476.5500	478.8000	4532500	-4030000
Sept. 25, 2026	Nov. 23, 2026	473.9000	485.6500	473.0000	481.7500	288750	37500

Options Chain

As of Sept. 30, 2026. IV and Greeks are solved from each option's own real market price via Black-Scholes, assuming a fixed 7% risk-free rate (not a live/dated rate -- no such feed exists in the source data).

Oct. 27, 2026 (nearest) Nov. 23, 2026 Dec. 29, 2026

PCR (OI) 0.586

Max Pain 480.0000

Open Interest by Strike (Max Pain: 480.0000)

Implied Volatility by Strike (solved from each real market price via Black-Scholes)

CALLS					Strike	PUTS
OI	Chg OI	LTP	IV%	Delta		Delta	IV%	LTP	Chg OI	OI
0	0	68.2000	—		380.0000	-0.011	30.95	0.1500	0	43750
0	0	54.4500	—		400.0000	-0.069	35.37	1.4000	40000	40000
2500	1250	45.0000	—		410.0000	-0.111	35.38	2.4500	28750	167500
1250	0	45.0000	41.74	0.800	420.0000	-0.157	34.12	3.6500	57500	245000
0	0	98.3500	169.8	0.655	425.0000	-0.049	17.4	0.4500	0	0
40000	7500	28.9000	—		430.0000	-0.231	35.03	6.1500	27500	81250
1250	0	43.1000	61.42	0.658	435.0000	-0.247	30.92	5.9000	0	10000
8750	0	23.6000	24.24	0.751	440.0000	-0.309	34.55	8.9500	10000	80000
7500	1250	21.0500	26.36	0.681	445.0000	-0.324	27.25	7.4500	0	12500
98750	88750	15.8000	21.79	0.643	450.0000	-0.399	35.36	13.2000	98750	266250
312500	308750	13.7500	23.54	0.568	455.0000	-0.444	35.08	15.3500	77500	80000
223750	137500	11.7000	24.51	0.501	460.0000	-0.489	35.16	17.9000	-20000	225000
92500	42500	9.3500	24.21	0.436	465.0000	-0.535	34.89	20.5000	-5000	38750
173750	5000	7.9500	25.23	0.379	470.0000	-0.570	38.05	25.0000	-5000	120000
36250	-30000	6.4500	25.49	0.324	475.0000	-0.612	37.47	27.8500	0	22500
495000	112500	5.3500	26.13	0.277	480.0000	-0.657	36.1	30.5500	-11250	568750
116250	36250	4.5500	27.04	0.239	485.0000	-0.696	35.9	34.0000	0	21250
288750	40000	3.7500	27.56	0.203	490.0000	-0.890	19.12	32.0000	1250	82500
102500	13750	3.1500	28.26	0.173	495.0000		—	32.5500	0	6250
1157500	247500	2.6000	28.76	0.146	500.0000	-0.725	47.38	50.0500	0	281250
35000	0	2.0000	28.68	0.118	505.0000		—	41.1000	0	25000
130000	10000	1.8000	29.88	0.105	510.0000		—	45.2500	0	12500
42500	0	1.5000	30.42	0.089	515.0000		—	50.0000	0	22500
163750	-5000	1.2500	30.94	0.075	520.0000		—	56.5000	0	60000
25000	1250	1.2000	32.42	0.070	525.0000		—	59.4500	0	22500
328750	50000	0.9500	32.51	0.057	530.0000		—	63.7500	0	22500
6250	0	0.8000	33.02	0.048	535.0000		—	52.0000	0	1250
127500	50000	0.9500	35.77	0.053	540.0000		—	73.6500	0	11250
23750	0	0.7000	35.26	0.041	545.0000		—	77.9000	0	22500
86250	0	0.6000	35.78	0.035	550.0000		—	83.0000	0	17500
343750	75000	0.4500	36.86	0.027	560.0000		—	82.1000	0	11250