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 520 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	583.50	93.3 ₹ 1,16,625	3.75 4687.50	-	0 0	0 0	0 0
8 Dec	584.20	93.3 ₹ 1,16,625	3.75 4687.50	-	0 0	0 0	4 5,000
5 Dec	593.20	93.3 ₹ 1,16,625	3.75 4687.50	-	0 0	0 0	0 0
4 Dec	590.90	93.3 ₹ 1,16,625	3.75 4687.50	-	0 0	0 0	0 0
3 Dec	589.20	93.3 ₹ 1,16,625	3.75 4687.50	-	0 0	0 0	0 0
2 Dec	603.45	93.3 ₹ 1,16,625	3.75 4687.50	-	0 0	0 0	0 0
1 Dec	609.35	93.3 ₹ 1,16,625	3.75 4687.50	-	0 0	0 0	0 0
28 Nov	601.50	93.3 ₹ 1,16,625	3.75 4687.50	-	0 0	-2 -2,500	0 0
27 Nov	606.65	93.3 ₹ 1,16,625	3.75 4687.50	37.82	2 2,500	-1 -1,250	5 6,250
26 Nov	605.00	89.55 ₹ 1,11,937.5	16.85 21062.50	-	4 5,000	3 3,750	5 6,250
25 Nov	593.05	72.7 ₹ 90,875	-2.95 -3687.50	-	0 0	1 1,250	0 0
24 Nov	589.05	72.7 ₹ 90,875	-2.95 -3687.50	-	1 1,250	0 0	1 1,250
21 Nov	589.05	75.65 ₹ 94,562.5	-7.85 -9812.50	-	0 0	0 0	0 0
20 Nov	591.15	75.65 ₹ 94,562.5	-7.85 -9812.50	-	1 1,250	0 0	1 1,250
19 Nov	595.15	83.5 ₹ 1,04,375	-28.55 -35687.50	35.53	1 1,250	0 0	0 0
14 Nov	615.30	112.05 ₹ 1,40,062.5	0 0.00	-	0 0	0 0	0 0
13 Nov	573.50	112.05 ₹ 1,40,062.5	0 0.00	-	0 0	0 0	0 0
21 Oct	590.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	592.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	595.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	586.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	597.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	602.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

9 Oct	599.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	603.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	613.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Jubilant Foodworks Ltd - strike price 520 expiring on 30DEC2025

Delta for 520 CE is -

Historical price for 520 CE is as follows

On 9 Dec JUBLFOOD was trading at 583.50. The strike last trading price was 93.3, which was 3.75 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 93.3, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec JUBLFOOD was trading at 593.20. The strike last trading price was 93.3, which was 3.75 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 93.3, which was 3.75 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 93.3, which was 3.75 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 93.3, which was 3.75 higher 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 93.3, which was 3.75 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 93.3, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 27 Nov JUBLFOOD was trading at 606.65. The strike last trading price was 93.3, which was 3.75 higher than the previous day. The implied volatity was 37.82, the open interest changed by -1 which decreased total open position to 5

On 26 Nov JUBLFOOD was trading at 605.00. The strike last trading price was 89.55, which was 16.85 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 5

On 25 Nov JUBLFOOD was trading at 593.05. The strike last trading price was 72.7, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 72.7, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 21 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 75.65, which was -7.85 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 75.65, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 19 Nov JUBLFOOD was trading at 595.15. The strike last trading price was 83.5, which was -28.55 lower than the previous day. The implied volatity was 35.53, 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 112.05, 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 Nov JUBLFOOD was trading at 573.50. The strike last trading price was 112.05, 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 21 Oct JUBLFOOD was trading at 590.70. 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

On 17 Oct JUBLFOOD was trading at 592.65. 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

On 16 Oct JUBLFOOD was trading at 595.30. 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

On 15 Oct JUBLFOOD was trading at 586.95. 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

On 13 Oct JUBLFOOD was trading at 597.10. 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

On 10 Oct JUBLFOOD was trading at 602.30. 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

On 9 Oct JUBLFOOD was trading at 599.15. 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

On 8 Oct JUBLFOOD was trading at 603.00. 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

On 7 Oct JUBLFOOD was trading at 613.90. 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 520 PE
Delta: -0.03 Vega: 0.09 Theta: -0.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	583.50	0.4 ₹ 500	0 0.00	27.17	57 71,250	-2 -2,500	148 1,85,000
8 Dec	584.20	0.4 ₹ 500	0.1 125.00	25.98	23 28,750	-3 -3,750	150 1,87,500
5 Dec	593.20	0.25 ₹ 312.5	-0.05 -62.50	25.75	10 12,500	2 2,500	152 1,90,000
4 Dec	590.90	0.3 ₹ 375	-0.15 -187.50	24.84	10 12,500	0 0	151 1,88,750
3 Dec	589.20	0.45 ₹ 562.5	0.2 250.00	26.00	17 21,250	-4 -5,000	150 1,87,500
2 Dec	603.45	0.25 ₹ 312.5	0 0.00	26.28	24 30,000	3 3,750	153 1,91,250
1 Dec	609.35	0.25 ₹ 312.5	-0.15 -187.50	27.22	9 11,250	0 0	148 1,85,000
28 Nov	601.50	0.4 ₹ 500	-0.05 -62.50	26.22	10 12,500	0 0	149 1,86,250
27 Nov	606.65	0.45 ₹ 562.5	-0.05 -62.50	27.75	48 60,000	26 32,500	151 1,88,750
26 Nov	605.00	0.5 ₹ 625	-0.45 -562.50	27.57	91 1,13,750	56 70,000	125 1,56,250
25 Nov	593.05	0.95 ₹ 1,187.5	-0.15 -187.50	27.42	35 43,750	9 11,250	69 86,250
24 Nov	589.05	1.1 ₹ 1,375	-0.05 -62.50	26.63	54 67,500	22 27,500	60 75,000
21 Nov	589.05	1.1 ₹ 1,375	0.1 125.00	26.21	28 35,000	9 11,250	38 47,500
20 Nov	591.15	1 ₹ 1,250	-0.2 -250.00	25.66	40 50,000	17 21,250	27 33,750
19 Nov	595.15	1.2 ₹ 1,500	-5.6 -7000.00	27.14	11 13,750	10 12,500	10 12,500
14 Nov	615.30	6.8 ₹ 8,500	0 0.00	14.07	0 0	0 0	0 0
13 Nov	573.50	6.8 ₹ 8,500	0 0.00	9.01	0 0	0 0	0 0
21 Oct	590.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	592.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	595.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	586.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	597.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	602.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	599.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	603.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	613.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Jubilant Foodworks Ltd - strike price 520 expiring on 30DEC2025

Delta for 520 PE is -0.03

Historical price for 520 PE is as follows

On 9 Dec JUBLFOOD was trading at 583.50. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 27.17, the open interest changed by -2 which decreased total open position to 148

On 8 Dec JUBLFOOD was trading at 584.20. The strike last trading price was 0.4, which was 0.1 higher than the previous day. The implied volatity was 25.98, the open interest changed by -3 which decreased total open position to 150

On 5 Dec JUBLFOOD was trading at 593.20. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 25.75, the open interest changed by 2 which increased total open position to 152

On 4 Dec JUBLFOOD was trading at 590.90. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 24.84, the open interest changed by 0 which decreased total open position to 151

On 3 Dec JUBLFOOD was trading at 589.20. The strike last trading price was 0.45, which was 0.2 higher than the previous day. The implied volatity was 26.00, the open interest changed by -4 which decreased total open position to 150

On 2 Dec JUBLFOOD was trading at 603.45. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 26.28, the open interest changed by 3 which increased total open position to 153

On 1 Dec JUBLFOOD was trading at 609.35. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 27.22, the open interest changed by 0 which decreased total open position to 148

On 28 Nov JUBLFOOD was trading at 601.50. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 26.22, the open interest changed by 0 which decreased total open position to 149

On 27 Nov JUBLFOOD was trading at 606.65. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 27.75, the open interest changed by 26 which increased total open position to 151

On 26 Nov JUBLFOOD was trading at 605.00. The strike last trading price was 0.5, which was -0.45 lower than the previous day. The implied volatity was 27.57, the open interest changed by 56 which increased total open position to 125

On 25 Nov JUBLFOOD was trading at 593.05. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was 27.42, the open interest changed by 9 which increased total open position to 69

On 24 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was 26.63, the open interest changed by 22 which increased total open position to 60

On 21 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 1.1, which was 0.1 higher than the previous day. The implied volatity was 26.21, the open interest changed by 9 which increased total open position to 38

On 20 Nov JUBLFOOD was trading at 591.15. The strike last trading price was 1, which was -0.2 lower than the previous day. The implied volatity was 25.66, the open interest changed by 17 which increased total open position to 27

On 19 Nov JUBLFOOD was trading at 595.15. The strike last trading price was 1.2, which was -5.6 lower than the previous day. The implied volatity was 27.14, the open interest changed by 10 which increased total open position to 10

On 14 Nov JUBLFOOD was trading at 615.30. The strike last trading price was 6.8, which was 0 lower than the previous day. The implied volatity was 14.07, 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 6.8, which was 0 lower than the previous day. The implied volatity was 9.01, 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