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 540 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	583.50	45.7 ₹ 57,125	-8.1 -10125.00	-	0 0	3 3,750	0 0
8 Dec	584.20	45.7 ₹ 57,125	-8.1 -10125.00	-	10 12,500	2 2,500	6 7,500
5 Dec	593.20	53.8 ₹ 67,250	-11.25 -14062.50	-	10 12,500	-2 -2,500	4 5,000
4 Dec	590.90	65.05 ₹ 81,312.5	-1.55 -1937.50	-	0 0	0 0	0 0
3 Dec	589.20	65.05 ₹ 81,312.5	-1.55 -1937.50	-	0 0	5 6,250	0 0
2 Dec	603.45	65.05 ₹ 81,312.5	-1.55 -1937.50	-	5 6,250	4 5,000	5 6,250
1 Dec	609.35	66.6 ₹ 83,250	-29.45 -36812.50	-	0 0	0 0	0 0
28 Nov	601.50	66.6 ₹ 83,250	-29.45 -36812.50	-	0 0	0 0	0 0
27 Nov	606.65	66.6 ₹ 83,250	-29.45 -36812.50	-	0 0	1 1,250	0 0
26 Nov	605.00	66.6 ₹ 83,250	-29.45 -36812.50	-	1 1,250	0 0	0 0
25 Nov	593.05	96.05 ₹ 1,20,062.5	0 0.00	-	0 0	0 0	0 0
24 Nov	589.05	96.05 ₹ 1,20,062.5	0 0.00	-	0 0	0 0	0 0
21 Nov	589.05	96.05 ₹ 1,20,062.5	0 0.00	-	0 0	0 0	0 0
20 Nov	591.15	96.05 ₹ 1,20,062.5	0 0.00	-	0 0	0 0	0 0
19 Nov	595.15	96.05 ₹ 1,20,062.5	0 0.00	-	0 0	0 0	0 0
18 Nov	600.35	96.05 ₹ 1,20,062.5	0 0.00	-	0 0	0 0	0 0
17 Nov	603.20	96.05 ₹ 1,20,062.5	0 0.00	-	0 0	0 0	0 0

14 Nov	615.30	96.05 ₹ 1,20,062.5	0 0.00	-	0 0	0 0	0 0
13 Nov	573.50	96.05 ₹ 1,20,062.5	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
6 Oct	623.35	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Jubilant Foodworks Ltd - strike price 540 expiring on 30DEC2025

Delta for 540 CE is -

Historical price for 540 CE is as follows

On 9 Dec JUBLFOOD was trading at 583.50. The strike last trading price was 45.7, which was -8.1 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 8 Dec JUBLFOOD was trading at 584.20. The strike last trading price was 45.7, which was -8.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 6

On 5 Dec JUBLFOOD was trading at 593.20. The strike last trading price was 53.8, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 4

On 4 Dec JUBLFOOD was trading at 590.90. The strike last trading price was 65.05, which was -1.55 lower 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 65.05, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 2 Dec JUBLFOOD was trading at 603.45. The strike last trading price was 65.05, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 5

On 1 Dec JUBLFOOD was trading at 609.35. The strike last trading price was 66.6, which was -29.45 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 66.6, which was -29.45 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 66.6, which was -29.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov JUBLFOOD was trading at 605.00. The strike last trading price was 66.6, which was -29.45 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 96.05, 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 24 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 96.05, 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 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 96.05, 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 20 Nov JUBLFOOD was trading at 591.15. The strike last trading price was 96.05, 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 19 Nov JUBLFOOD was trading at 595.15. The strike last trading price was 96.05, 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 18 Nov JUBLFOOD was trading at 600.35. The strike last trading price was 96.05, 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 17 Nov JUBLFOOD was trading at 603.20. The strike last trading price was 96.05, 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 14 Nov JUBLFOOD was trading at 615.30. The strike last trading price was 96.05, 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 96.05, 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

On 6 Oct JUBLFOOD was trading at 623.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

JUBLFOOD 30DEC2025 540 PE
Delta: -0.07 Vega: 0.18 Theta: -0.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	583.50	1.05 ₹ 1,312.5	-0.2 -250.00	24.46	79 98,750	14 17,500	372 4,65,000
8 Dec	584.20	1.2 ₹ 1,500	0.35 437.50	23.99	28 35,000	-1 -1,250	360 4,50,000
5 Dec	593.20	0.85 ₹ 1,062.5	-0.2 -250.00	24.06	44 55,000	-5 -6,250	361 4,51,250
4 Dec	590.90	1.05 ₹ 1,312.5	-0.2 -250.00	23.89	35 43,750	18 22,500	365 4,56,250
3 Dec	589.20	1.2 ₹ 1,500	0.45 562.50	24.14	72 90,000	29 36,250	344 4,30,000
2 Dec	603.45	0.8 ₹ 1,000	0.1 125.00	25.30	117 1,46,250	66 82,500	315 3,93,750
1 Dec	609.35	0.65 ₹ 812.5	-0.25 -312.50	25.49	47 58,750	-2 -2,500	247 3,08,750
28 Nov	601.50	0.9 ₹ 1,125	0 0.00	24.01	50 62,500	1 1,250	249 3,11,250
27 Nov	606.65	0.9 ₹ 1,125	-0.2 -250.00	25.27	234 2,92,500	129 1,61,250	247 3,08,750
26 Nov	605.00	1.1 ₹ 1,375	-1.05 -1312.50	25.66	71 88,750	22 27,500	118 1,47,500
25 Nov	593.05	2.15 ₹ 2,687.5	-0.5 -625.00	25.98	139 1,73,750	17 21,250	97 1,21,250
24 Nov	589.05	2.6 ₹ 3,250	-0.1 -125.00	25.53	101 1,26,250	7 8,750	80 1,00,000
21 Nov	589.05	2.7 ₹ 3,375	0 0.00	25.57	17 21,250	5 6,250	73 91,250
20 Nov	591.15	2.6 ₹ 3,250	-0.05 -62.50	25.32	47 58,750	12 15,000	68 85,000
19 Nov	595.15	2.65 ₹ 3,312.5	0.2 250.00	26.10	58 72,500	30 37,500	55 68,750
18 Nov	600.35	2.4 ₹ 3,000	0.1 125.00	27.30	10 12,500	4 5,000	24 30,000
17 Nov	603.20	2.45 ₹ 3,062.5	0.4 500.00	27.47	24 30,000	2 2,500	21 26,250
14 Nov	615.30	2.05 ₹ 2,562.5	-6.7 -8375.00	28.56	23 28,750	-11 -13,750	19 23,750
13 Nov	573.50	8.65 ₹ 10,812.5	-1.85 -2312.50	30.66	49 61,250	30 37,500	30 37,500
21 Oct	590.70	10.5 ₹ 13,125	0 0.00	-	0 0	0 0	0 0
17 Oct	592.65	10.5 ₹ 13,125	0 0.00	-	0 0	0 0	0 0
16 Oct	595.30	10.5 ₹ 13,125	0 0.00	-	0 0	0 0	0 0
15 Oct	586.95	10.5 ₹ 13,125	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
6 Oct	623.35	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Jubilant Foodworks Ltd - strike price 540 expiring on 30DEC2025

Delta for 540 PE is -0.07

Historical price for 540 PE is as follows

On 9 Dec JUBLFOOD was trading at 583.50. The strike last trading price was 1.05, which was -0.2 lower than the previous day. The implied volatity was 24.46, the open interest changed by 14 which increased total open position to 372

On 8 Dec JUBLFOOD was trading at 584.20. The strike last trading price was 1.2, which was 0.35 higher than the previous day. The implied volatity was 23.99, the open interest changed by -1 which decreased total open position to 360

On 5 Dec JUBLFOOD was trading at 593.20. The strike last trading price was 0.85, which was -0.2 lower than the previous day. The implied volatity was 24.06, the open interest changed by -5 which decreased total open position to 361

On 4 Dec JUBLFOOD was trading at 590.90. The strike last trading price was 1.05, which was -0.2 lower than the previous day. The implied volatity was 23.89, the open interest changed by 18 which increased total open position to 365

On 3 Dec JUBLFOOD was trading at 589.20. The strike last trading price was 1.2, which was 0.45 higher than the previous day. The implied volatity was 24.14, the open interest changed by 29 which increased total open position to 344

On 2 Dec JUBLFOOD was trading at 603.45. The strike last trading price was 0.8, which was 0.1 higher than the previous day. The implied volatity was 25.30, the open interest changed by 66 which increased total open position to 315

On 1 Dec JUBLFOOD was trading at 609.35. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 25.49, the open interest changed by -2 which decreased total open position to 247

On 28 Nov JUBLFOOD was trading at 601.50. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 24.01, the open interest changed by 1 which increased total open position to 249

On 27 Nov JUBLFOOD was trading at 606.65. The strike last trading price was 0.9, which was -0.2 lower than the previous day. The implied volatity was 25.27, the open interest changed by 129 which increased total open position to 247

On 26 Nov JUBLFOOD was trading at 605.00. The strike last trading price was 1.1, which was -1.05 lower than the previous day. The implied volatity was 25.66, the open interest changed by 22 which increased total open position to 118

On 25 Nov JUBLFOOD was trading at 593.05. The strike last trading price was 2.15, which was -0.5 lower than the previous day. The implied volatity was 25.98, the open interest changed by 17 which increased total open position to 97

On 24 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 2.6, which was -0.1 lower than the previous day. The implied volatity was 25.53, the open interest changed by 7 which increased total open position to 80

On 21 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 2.7, which was 0 lower than the previous day. The implied volatity was 25.57, the open interest changed by 5 which increased total open position to 73

On 20 Nov JUBLFOOD was trading at 591.15. The strike last trading price was 2.6, which was -0.05 lower than the previous day. The implied volatity was 25.32, the open interest changed by 12 which increased total open position to 68

On 19 Nov JUBLFOOD was trading at 595.15. The strike last trading price was 2.65, which was 0.2 higher than the previous day. The implied volatity was 26.10, the open interest changed by 30 which increased total open position to 55

On 18 Nov JUBLFOOD was trading at 600.35. The strike last trading price was 2.4, which was 0.1 higher than the previous day. The implied volatity was 27.30, the open interest changed by 4 which increased total open position to 24

On 17 Nov JUBLFOOD was trading at 603.20. The strike last trading price was 2.45, which was 0.4 higher than the previous day. The implied volatity was 27.47, the open interest changed by 2 which increased total open position to 21

On 14 Nov JUBLFOOD was trading at 615.30. The strike last trading price was 2.05, which was -6.7 lower than the previous day. The implied volatity was 28.56, the open interest changed by -11 which decreased total open position to 19

On 13 Nov JUBLFOOD was trading at 573.50. The strike last trading price was 8.65, which was -1.85 lower than the previous day. The implied volatity was 30.66, the open interest changed by 30 which increased total open position to 30

On 21 Oct JUBLFOOD was trading at 590.70. The strike last trading price was 10.5, 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 10.5, 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 10.5, 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 10.5, 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

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