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 530 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	583.50	66.85 ₹ 83,562.5	6.3 7875.00	-	0 0	0 0	0 0
8 Dec	584.20	66.85 ₹ 83,562.5	6.3 7875.00	-	0 0	0 0	7 8,750
5 Dec	593.20	66.85 ₹ 83,562.5	6.3 7875.00	25.25	1 1,250	0 0	8 10,000
4 Dec	590.90	60.55 ₹ 75,687.5	-15.65 -19562.50	-	4 5,000	0 0	7 8,750
3 Dec	589.20	76.2 ₹ 95,250	-3.05 -3812.50	-	0 0	1 1,250	0 0
2 Dec	603.45	76.2 ₹ 95,250	-3.05 -3812.50	21.81	2 2,500	0 0	6 7,500
1 Dec	609.35	79.15 ₹ 98,937.5	0.85 1062.50	-	0 0	0 0	0 0
28 Nov	601.50	79.15 ₹ 98,937.5	0.85 1062.50	-	0 0	1 1,250	0 0
27 Nov	606.65	79.15 ₹ 98,937.5	0.85 1062.50	-	7 8,750	0 0	5 6,250
26 Nov	605.00	78.3 ₹ 97,875	14.65 18312.50	-	4 5,000	1 1,250	3 3,750
25 Nov	593.05	63.65 ₹ 79,562.5	-2.8 -3500.00	-	0 0	1 1,250	0 0
24 Nov	589.05	63.65 ₹ 79,562.5	-2.8 -3500.00	19.72	1 1,250	0 0	1 1,250
21 Nov	589.05	66.45 ₹ 83,062.5	-16.7 -20875.00	-	0 0	1 1,250	0 0
20 Nov	591.15	66.45 ₹ 83,062.5	-16.7 -20875.00	-	1 1,250	0 0	0 0
19 Nov	595.15	83.15 ₹ 1,03,937.5	0 0.00	-	0 0	0 0	0 0
18 Nov	600.35	83.15 ₹ 1,03,937.5	0 0.00	-	0 0	0 0	0 0

17 Nov	603.20	83.15 ₹ 1,03,937.5	0 0.00	-	0 0	0 0	0 0
14 Nov	615.30	83.15 ₹ 1,03,937.5	0 0.00	-	0 0	0 0	0 0
13 Nov	573.50	83.15 ₹ 1,03,937.5	0 0.00	-	0 0	0 0	0 0

For Jubilant Foodworks Ltd - strike price 530 expiring on 30DEC2025

Delta for 530 CE is -

Historical price for 530 CE is as follows

On 9 Dec JUBLFOOD was trading at 583.50. The strike last trading price was 66.85, which was 6.3 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 66.85, which was 6.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 5 Dec JUBLFOOD was trading at 593.20. The strike last trading price was 66.85, which was 6.3 higher than the previous day. The implied volatity was 25.25, the open interest changed by 0 which decreased total open position to 8

On 4 Dec JUBLFOOD was trading at 590.90. The strike last trading price was 60.55, which was -15.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 3 Dec JUBLFOOD was trading at 589.20. The strike last trading price was 76.2, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec JUBLFOOD was trading at 603.45. The strike last trading price was 76.2, which was -3.05 lower than the previous day. The implied volatity was 21.81, the open interest changed by 0 which decreased total open position to 6

On 1 Dec JUBLFOOD was trading at 609.35. The strike last trading price was 79.15, which was 0.85 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 79.15, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov JUBLFOOD was trading at 606.65. The strike last trading price was 79.15, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 26 Nov JUBLFOOD was trading at 605.00. The strike last trading price was 78.3, which was 14.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 25 Nov JUBLFOOD was trading at 593.05. The strike last trading price was 63.65, which was -2.8 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 63.65, which was -2.8 lower than the previous day. The implied volatity was 19.72, 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 66.45, which was -16.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov JUBLFOOD was trading at 591.15. The strike last trading price was 66.45, which was -16.7 lower than the previous day. The implied volatity was -, 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 83.15, 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 18 Nov JUBLFOOD was trading at 600.35. The strike last trading price was 83.15, 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 Nov JUBLFOOD was trading at 603.20. The strike last trading price was 83.15, 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 Nov JUBLFOOD was trading at 615.30. The strike last trading price was 83.15, 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 83.15, 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 530 PE
Delta: -0.04 Vega: 0.12 Theta: -0.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	583.50	0.6 ₹ 750	-0.1 -125.00	25.43	38 47,500	-16 -20,000	401 5,01,250
8 Dec	584.20	0.55 ₹ 687.5	0.1 125.00	23.85	45 56,250	1 1,250	420 5,25,000
5 Dec	593.20	0.45 ₹ 562.5	-0.1 -125.00	25.07	12 15,000	-1 -1,250	421 5,26,250
4 Dec	590.90	0.55 ₹ 687.5	-0.2 -250.00	24.18	17 21,250	4 5,000	421 5,26,250
3 Dec	589.20	0.75 ₹ 937.5	0.3 375.00	25.14	42 52,500	2 2,500	416 5,20,000
2 Dec	603.45	0.45 ₹ 562.5	0.05 62.50	25.74	81 1,01,250	33 41,250	414 5,17,500
1 Dec	609.35	0.35 ₹ 437.5	-0.25 -312.50	25.75	49 61,250	-3 -3,750	383 4,78,750
28 Nov	601.50	0.6 ₹ 750	-0.05 -62.50	25.11	119 1,48,750	94 1,17,500	386 4,82,500
27 Nov	606.65	0.65 ₹ 812.5	-0.05 -62.50	26.51	40 50,000	-10 -12,500	292 3,65,000
26 Nov	605.00	0.7 ₹ 875	-0.7 -875.00	26.32	103 1,28,750	53 66,250	291 3,63,750
25 Nov	593.05	1.4 ₹ 1,750	-0.35 -437.50	26.52	57 71,250	19 23,750	237 2,96,250
24 Nov	589.05	1.65 ₹ 2,062.5	-0.1 -125.00	25.85	83 1,03,750	40 50,000	216 2,70,000
21 Nov	589.05	1.7 ₹ 2,125	0.05 62.50	25.71	56 70,000	17 21,250	176 2,20,000
20 Nov	591.15	1.65 ₹ 2,062.5	-0.1 -125.00	25.51	37 46,250	3 3,750	159 1,98,750
19 Nov	595.15	1.7 ₹ 2,125	0.05 62.50	26.25	208 2,60,000	68 85,000	156 1,95,000
18 Nov	600.35	1.65 ₹ 2,062.5	0.2 250.00	27.80	56 70,000	30 37,500	88 1,10,000
17 Nov	603.20	1.45 ₹ 1,812.5	0.1 125.00	26.99	53 66,250	39 48,750	57 71,250
14 Nov	615.30	1.35 ₹ 1,687.5	-5.7 -7125.00	28.64	35 43,750	-3 -3,750	19 23,750
13 Nov	573.50	6.7 ₹ 8,375	-0.15 -187.50	31.29	24 30,000	21 26,250	21 26,250

For Jubilant Foodworks Ltd - strike price 530 expiring on 30DEC2025

Delta for 530 PE is -0.04

Historical price for 530 PE is as follows

On 9 Dec JUBLFOOD was trading at 583.50. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 25.43, the open interest changed by -16 which decreased total open position to 401

On 8 Dec JUBLFOOD was trading at 584.20. The strike last trading price was 0.55, which was 0.1 higher than the previous day. The implied volatity was 23.85, the open interest changed by 1 which increased total open position to 420

On 5 Dec JUBLFOOD was trading at 593.20. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 25.07, the open interest changed by -1 which decreased total open position to 421

On 4 Dec JUBLFOOD was trading at 590.90. The strike last trading price was 0.55, which was -0.2 lower than the previous day. The implied volatity was 24.18, the open interest changed by 4 which increased total open position to 421

On 3 Dec JUBLFOOD was trading at 589.20. The strike last trading price was 0.75, which was 0.3 higher than the previous day. The implied volatity was 25.14, the open interest changed by 2 which increased total open position to 416

On 2 Dec JUBLFOOD was trading at 603.45. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 25.74, the open interest changed by 33 which increased total open position to 414

On 1 Dec JUBLFOOD was trading at 609.35. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 25.75, the open interest changed by -3 which decreased total open position to 383

On 28 Nov JUBLFOOD was trading at 601.50. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 25.11, the open interest changed by 94 which increased total open position to 386

On 27 Nov JUBLFOOD was trading at 606.65. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 26.51, the open interest changed by -10 which decreased total open position to 292

On 26 Nov JUBLFOOD was trading at 605.00. The strike last trading price was 0.7, which was -0.7 lower than the previous day. The implied volatity was 26.32, the open interest changed by 53 which increased total open position to 291

On 25 Nov JUBLFOOD was trading at 593.05. The strike last trading price was 1.4, which was -0.35 lower than the previous day. The implied volatity was 26.52, the open interest changed by 19 which increased total open position to 237

On 24 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 1.65, which was -0.1 lower than the previous day. The implied volatity was 25.85, the open interest changed by 40 which increased total open position to 216

On 21 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 1.7, which was 0.05 higher than the previous day. The implied volatity was 25.71, the open interest changed by 17 which increased total open position to 176

On 20 Nov JUBLFOOD was trading at 591.15. The strike last trading price was 1.65, which was -0.1 lower than the previous day. The implied volatity was 25.51, the open interest changed by 3 which increased total open position to 159

On 19 Nov JUBLFOOD was trading at 595.15. The strike last trading price was 1.7, which was 0.05 higher than the previous day. The implied volatity was 26.25, the open interest changed by 68 which increased total open position to 156

On 18 Nov JUBLFOOD was trading at 600.35. The strike last trading price was 1.65, which was 0.2 higher than the previous day. The implied volatity was 27.80, the open interest changed by 30 which increased total open position to 88

On 17 Nov JUBLFOOD was trading at 603.20. The strike last trading price was 1.45, which was 0.1 higher than the previous day. The implied volatity was 26.99, the open interest changed by 39 which increased total open position to 57

On 14 Nov JUBLFOOD was trading at 615.30. The strike last trading price was 1.35, which was -5.7 lower than the previous day. The implied volatity was 28.64, the open interest changed by -3 which decreased total open position to 19

On 13 Nov JUBLFOOD was trading at 573.50. The strike last trading price was 6.7, which was -0.15 lower than the previous day. The implied volatity was 31.29, the open interest changed by 21 which increased total open position to 21

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