JUBLFOOD

Jubilant Foodworks Ltd

583.5 -0.70 (-0.12%)

L: 575 H: 588.45

Back to Option Chain

Historical option data for JUBLFOOD
09 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 30-DEC-2025 510 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	583.50	94.95 ₹ 1,18,687.5	-12.7 -15875.00	-	0 0	0 0	0 0
8 Dec	584.20	94.95 ₹ 1,18,687.5	-12.7 -15875.00	-	0 0	0 0	0 0
5 Dec	593.20	94.95 ₹ 1,18,687.5	-12.7 -15875.00	-	0 0	0 0	0 0
1 Dec	609.35	94.95 ₹ 1,18,687.5	-12.7 -15875.00	-	0 0	0 0	0 0
28 Nov	601.50	94.95 ₹ 1,18,687.5	-12.7 -15875.00	-	0 0	0 0	0 0
27 Nov	606.65	94.95 ₹ 1,18,687.5	-12.7 -15875.00	-	0 0	0 0	0 0
26 Nov	605.00	94.95 ₹ 1,18,687.5	-12.7 -15875.00	-	0 0	0 0	0 0

25 Nov	593.05	94.95 ₹ 1,18,687.5	-12.7 -15875.00	-	0 0	0 0	0 0
24 Nov	589.05	94.95 ₹ 1,18,687.5	-12.7 -15875.00	-	0 0	0 0	0 0
21 Nov	589.05	94.95 ₹ 1,18,687.5	-12.7 -15875.00	-	0 0	0 0	0 0
20 Nov	591.15	94.95 ₹ 1,18,687.5	-12.7 -15875.00	-	0 0	-3 -3,750	0 0
19 Nov	595.15	94.95 ₹ 1,18,687.5	-12.7 -15875.00	43.35	3 3,750	0 0	3 3,750
14 Nov	615.30	107.65 ₹ 1,34,562.5	7.65 9562.50	-	3 3,750	0 0	0 0
13 Nov	573.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Jubilant Foodworks Ltd - strike price 510 expiring on 30DEC2025

Delta for 510 CE is -

Historical price for 510 CE is as follows

On 9 Dec JUBLFOOD was trading at 583.50. The strike last trading price was 94.95, which was -12.7 lower 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 94.95, which was -12.7 lower than the previous day. The implied volatity was -, 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 94.95, which was -12.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec JUBLFOOD was trading at 609.35. The strike last trading price was 94.95, which was -12.7 lower 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 94.95, which was -12.7 lower 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 94.95, which was -12.7 lower than the previous day. The implied volatity was -, 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 94.95, which was -12.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov JUBLFOOD was trading at 593.05. The strike last trading price was 94.95, which was -12.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 94.95, which was -12.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 94.95, which was -12.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov JUBLFOOD was trading at 591.15. The strike last trading price was 94.95, which was -12.7 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 19 Nov JUBLFOOD was trading at 595.15. The strike last trading price was 94.95, which was -12.7 lower than the previous day. The implied volatity was 43.35, the open interest changed by 0 which decreased total open position to 3

On 14 Nov JUBLFOOD was trading at 615.30. The strike last trading price was 107.65, 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 0

On 13 Nov JUBLFOOD was trading at 573.50. The strike last trading price was 0, 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 30DEC2025 510 PE
Delta: -0.01 Vega: 0.05 Theta: -0.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	583.50	0.2 ₹ 250	0 0.00	27.41	1 1,250	0 0	4 5,000
8 Dec	584.20	0.2 ₹ 250	-0.6 -750.00	26.77	3 3,750	2 2,500	5 6,250
5 Dec	593.20	0.8 ₹ 1,000	-0.2 -250.00	-	0 0	0 0	0 0
1 Dec	609.35	0.8 ₹ 1,000	-0.2 -250.00	-	0 0	0 0	0 0
28 Nov	601.50	0.8 ₹ 1,000	-0.2 -250.00	-	0 0	0 0	0 0
27 Nov	606.65	0.8 ₹ 1,000	-0.2 -250.00	-	0 0	0 0	0 0
26 Nov	605.00	0.8 ₹ 1,000	-0.2 -250.00	-	0 0	2 2,500	0 0
25 Nov	593.05	0.8 ₹ 1,000	-0.2 -250.00	29.48	2 2,500	0 0	1 1,250
24 Nov	589.05	1 ₹ 1,250	-2.9 -3625.00	28.54	1 1,250	0 0	0 0
21 Nov	589.05	3.9 ₹ 4,875	0 0.00	12.50	0 0	0 0	0 0
20 Nov	591.15	3.9 ₹ 4,875	0 0.00	12.54	0 0	0 0	0 0
19 Nov	595.15	3.9 ₹ 4,875	0 0.00	12.75	0 0	0 0	0 0
14 Nov	615.30	3.9 ₹ 4,875	0 0.00	15.13	0 0	0 0	0 0
13 Nov	573.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Jubilant Foodworks Ltd - strike price 510 expiring on 30DEC2025

Delta for 510 PE is -0.01

Historical price for 510 PE is as follows

On 9 Dec JUBLFOOD was trading at 583.50. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 27.41, the open interest changed by 0 which decreased total open position to 4

On 8 Dec JUBLFOOD was trading at 584.20. The strike last trading price was 0.2, which was -0.6 lower than the previous day. The implied volatity was 26.77, the open interest changed by 2 which increased total open position to 5

On 5 Dec JUBLFOOD was trading at 593.20. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec JUBLFOOD was trading at 609.35. The strike last trading price was 0.8, which was -0.2 lower 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 0.8, which was -0.2 lower 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 0.8, which was -0.2 lower than the previous day. The implied volatity was -, 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 0.8, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov JUBLFOOD was trading at 593.05. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 29.48, the open interest changed by 0 which decreased total open position to 1

On 24 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 1, which was -2.9 lower than the previous day. The implied volatity was 28.54, the open interest changed by 0 which decreased total open position to 0

On 21 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 3.9, which was 0 lower than the previous day. The implied volatity was 12.50, the open interest changed by 0 which decreased total open position to 0

On 20 Nov JUBLFOOD was trading at 591.15. The strike last trading price was 3.9, which was 0 lower than the previous day. The implied volatity was 12.54, the open interest changed by 0 which decreased total open position to 0

On 19 Nov JUBLFOOD was trading at 595.15. The strike last trading price was 3.9, which was 0 lower than the previous day. The implied volatity was 12.75, the open interest changed by 0 which decreased total open position to 0

On 14 Nov JUBLFOOD was trading at 615.30. The strike last trading price was 3.9, which was 0 lower than the previous day. The implied volatity was 15.13, 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