Jubilant Foodworks Limited

Consumer Services · Leisure Services

NSE: JUBLFOOD BSE: 533155

₹445.70

Oct. 5, 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) -3.95

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	447.6000	+6.85	20688750	-340000	Short Covering
Nov. 23, 2026	443.9500	+6.90	466250	23750	Long Buildup
Dec. 29, 2026	441.7500	+8.25	41250	8750	Long Buildup

Date	Expiry	Open	High	Low	Close	OI	Change in OI
Oct. 5, 2026	Dec. 29, 2026	439.0000	442.4000	439.0000	441.7500	41250	8750
Oct. 5, 2026	Nov. 23, 2026	437.0000	445.0000	436.7500	443.9500	466250	23750
Oct. 5, 2026	Oct. 27, 2026	440.9000	449.6000	440.0500	447.6000	20688750	-340000
Oct. 1, 2026	Dec. 29, 2026	445.4000	446.2000	433.5000	433.5000	32500	16250
Oct. 1, 2026	Nov. 23, 2026	446.4500	447.9000	436.5000	437.0500	442500	21250
Oct. 1, 2026	Oct. 27, 2026	454.9000	456.0000	438.9000	440.7500	21028750	295000
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

Options Chain

As of Oct. 1, 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) 0.543

Max Pain 465.0000

Open Interest by Strike (Max Pain: 465.0000)

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	35.07	0.964	380.0000	-0.052	39.08	1.0500	27500	71250
0	0	54.4500	51.79	0.813	400.0000	-0.121	37.84	2.8000	75000	115000
2500	0	45.0000	46.13	0.782	410.0000	-0.178	37.95	4.5500	48750	216250
1250	0	45.0000	63.2	0.679	420.0000	-0.248	38.21	7.0500	21250	266250
68750	28750	20.9500	20.38	0.782	430.0000	-0.325	37.87	10.1000	22500	103750
1250	0	43.1000	77.77	0.597	435.0000	-0.312	23.9	5.9000	0	10000
130000	121250	15.6000	23.85	0.623	440.0000	-0.411	38.55	14.4500	55000	135000
135000	127500	13.0000	24.28	0.553	445.0000	-0.454	39.6	17.3000	67500	80000
305000	206250	11.1500	25.56	0.487	450.0000	-0.497	38.91	19.5500	-16250	250000
358750	46250	9.4500	26.47	0.426	455.0000	-0.533	42.33	23.9500	-5000	75000
340000	116250	7.8500	27.0	0.370	460.0000	-0.569	43.05	27.2500	-13750	211250
106250	13750	6.4500	27.4	0.317	465.0000	-0.598	45.24	31.4000	0	38750
216250	42500	5.3500	27.99	0.272	470.0000	-0.634	44.71	34.4500	-2500	117500
57500	21250	4.5000	28.75	0.234	475.0000	-0.951	13.13	27.2500	0	22500
472500	-22500	3.8500	29.67	0.202	480.0000	-0.685	47.45	42.6500	-10000	558750
126250	10000	3.1500	30.06	0.171	485.0000		—	34.0000	0	21250
276250	-12500	2.6000	30.54	0.144	490.0000	-0.730	49.6	51.0000	-5000	77500
103750	1250	2.2000	31.25	0.124	495.0000		—	32.5500	0	6250
1233750	76250	1.9000	32.1	0.107	500.0000	-0.761	52.92	60.1000	-7500	273750
42500	7500	1.4000	31.64	0.084	505.0000		—	41.1000	0	25000
125000	-5000	1.3500	33.27	0.078	510.0000		—	45.2500	0	12500
42500	0	1.5000	36.01	0.080	515.0000		—	50.0000	0	22500
172500	8750	0.9500	34.29	0.057	520.0000		—	56.5000	0	60000
25000	0	1.2000	37.78	0.064	525.0000		—	59.4500	0	22500
387500	58750	0.6000	34.56	0.038	530.0000		—	63.7500	0	22500
6250	0	0.8000	38.04	0.045	535.0000		—	52.0000	0	1250
133750	6250	0.5500	37.07	0.033	540.0000		—	73.6500	0	11250
23750	0	0.7000	40.2	0.038	545.0000		—	77.9000	0	22500
86250	0	0.6000	40.61	0.033	550.0000		—	83.0000	0	17500
318750	-25000	0.4000	40.78	0.023	560.0000		—	82.1000	0	11250