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 550 CE
Delta: 0.93 Vega: 0.19 Theta: -0.22 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	583.50	39 ₹ 48,750	3.35 4187.50	19.30	6 7,500	1 1,250	25 31,250
8 Dec	584.20	35.65 ₹ 44,562.5	-10.95 -13687.50	-	24 30,000	-1 -1,250	24 30,000
5 Dec	593.20	46.6 ₹ 58,250	-16.1 -20125.00	-	0 0	0 0	0 0
4 Dec	590.90	46.6 ₹ 58,250	-16.1 -20125.00	-	0 0	0 0	0 0
3 Dec	589.20	46.6 ₹ 58,250	-16.1 -20125.00	26.12	14 17,500	-2 -2,500	23 28,750
2 Dec	603.45	62.4 ₹ 78,000	1.85 2312.50	-	0 0	11 13,750	0 0
1 Dec	609.35	62.4 ₹ 78,000	1.85 2312.50	18.32	15 18,750	12 15,000	26 32,500
28 Nov	601.50	60.55 ₹ 75,687.5	1.25 1562.50	-	0 0	3 3,750	0 0
27 Nov	606.65	60.55 ₹ 75,687.5	1.25 1562.50	-	13 16,250	2 2,500	13 16,250
26 Nov	605.00	59.3 ₹ 74,125	6.55 8187.50	-	4 5,000	2 2,500	10 12,500
25 Nov	593.05	52.75 ₹ 65,937.5	5.7 7125.00	28.81	5 6,250	3 3,750	8 10,000
24 Nov	589.05	47.05 ₹ 58,812.5	-2.85 -3562.50	-	0 0	1 1,250	0 0
21 Nov	589.05	47.05 ₹ 58,812.5	-2.85 -3562.50	17.70	1 1,250	0 0	4 5,000

20 Nov	591.15	49.9 ₹ 62,375	-11.1 -13875.00	22.70	5 6,250	2 2,500	5 6,250
19 Nov	595.15	61 ₹ 76,250	-9 -11250.00	-	0 0	0 0	0 0
18 Nov	600.35	61 ₹ 76,250	-9 -11250.00	24.98	1 1,250	0 0	3 3,750
17 Nov	603.20	70 ₹ 87,500	-6 -7500.00	40.49	1 1,250	0 0	4 5,000
14 Nov	615.30	76 ₹ 95,000	35.35 44187.50	29.73	4 5,000	0 0	5 6,250
13 Nov	573.50	40.95 ₹ 51,187.5	-5.95 -7437.50	25.36	6 7,500	2 2,500	3 3,750
12 Nov	585.30	46.9 ₹ 58,625	-20.85 -26062.50	-	0 0	0 0	0 0
11 Nov	580.05	46.9 ₹ 58,625	-20.85 -26062.50	-	0 0	0 0	0 0
10 Nov	584.35	46.9 ₹ 58,625	-20.85 -26062.50	-	0 0	0 0	0 0
7 Nov	576.50	46.9 ₹ 58,625	-20.85 -26062.50	-	0 0	1 1,250	0 0
6 Nov	583.25	46.9 ₹ 58,625	-20.85 -26062.50	23.77	1 1,250	0 0	0 0

For Jubilant Foodworks Ltd - strike price 550 expiring on 30DEC2025

Delta for 550 CE is 0.93

Historical price for 550 CE is as follows

On 9 Dec JUBLFOOD was trading at 583.50. The strike last trading price was 39, which was 3.35 higher than the previous day. The implied volatity was 19.30, the open interest changed by 1 which increased total open position to 25

On 8 Dec JUBLFOOD was trading at 584.20. The strike last trading price was 35.65, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 24

On 5 Dec JUBLFOOD was trading at 593.20. The strike last trading price was 46.6, which was -16.1 lower 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 46.6, which was -16.1 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 46.6, which was -16.1 lower than the previous day. The implied volatity was 26.12, the open interest changed by -2 which decreased total open position to 23

On 2 Dec JUBLFOOD was trading at 603.45. The strike last trading price was 62.4, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 1 Dec JUBLFOOD was trading at 609.35. The strike last trading price was 62.4, which was 1.85 higher than the previous day. The implied volatity was 18.32, the open interest changed by 12 which increased total open position to 26

On 28 Nov JUBLFOOD was trading at 601.50. The strike last trading price was 60.55, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 27 Nov JUBLFOOD was trading at 606.65. The strike last trading price was 60.55, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 13

On 26 Nov JUBLFOOD was trading at 605.00. The strike last trading price was 59.3, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 10

On 25 Nov JUBLFOOD was trading at 593.05. The strike last trading price was 52.75, which was 5.7 higher than the previous day. The implied volatity was 28.81, the open interest changed by 3 which increased total open position to 8

On 24 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 47.05, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 47.05, which was -2.85 lower than the previous day. The implied volatity was 17.70, the open interest changed by 0 which decreased total open position to 4

On 20 Nov JUBLFOOD was trading at 591.15. The strike last trading price was 49.9, which was -11.1 lower than the previous day. The implied volatity was 22.70, the open interest changed by 2 which increased total open position to 5

On 19 Nov JUBLFOOD was trading at 595.15. The strike last trading price was 61, which was -9 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 61, which was -9 lower than the previous day. The implied volatity was 24.98, the open interest changed by 0 which decreased total open position to 3

On 17 Nov JUBLFOOD was trading at 603.20. The strike last trading price was 70, which was -6 lower than the previous day. The implied volatity was 40.49, the open interest changed by 0 which decreased total open position to 4

On 14 Nov JUBLFOOD was trading at 615.30. The strike last trading price was 76, which was 35.35 higher than the previous day. The implied volatity was 29.73, the open interest changed by 0 which decreased total open position to 5

On 13 Nov JUBLFOOD was trading at 573.50. The strike last trading price was 40.95, which was -5.95 lower than the previous day. The implied volatity was 25.36, the open interest changed by 2 which increased total open position to 3

On 12 Nov JUBLFOOD was trading at 585.30. The strike last trading price was 46.9, which was -20.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov JUBLFOOD was trading at 580.05. The strike last trading price was 46.9, which was -20.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov JUBLFOOD was trading at 584.35. The strike last trading price was 46.9, which was -20.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov JUBLFOOD was trading at 576.50. The strike last trading price was 46.9, which was -20.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 6 Nov JUBLFOOD was trading at 583.25. The strike last trading price was 46.9, which was -20.85 lower than the previous day. The implied volatity was 23.77, the open interest changed by 0 which decreased total open position to 0

JUBLFOOD 30DEC2025 550 PE
Delta: -0.11 Vega: 0.27 Theta: -0.13 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	583.50	1.85 ₹ 2,312.5	-0.45 -562.50	23.68	137 1,71,250	17 21,250	551 6,88,750
8 Dec	584.20	2.3 ₹ 2,875	0.85 1062.50	23.93	137 1,71,250	-43 -53,750	534 6,67,500
5 Dec	593.20	1.35 ₹ 1,687.5	-0.6 -750.00	22.86	258 3,22,500	76 95,000	577 7,21,250
4 Dec	590.90	1.85 ₹ 2,312.5	-0.35 -437.50	23.44	80 1,00,000	12 15,000	502 6,27,500
3 Dec	589.20	2.15 ₹ 2,687.5	0.95 1187.50	23.97	248 3,10,000	41 51,250	490 6,12,500
2 Dec	603.45	1.15 ₹ 1,437.5	-0.05 -62.50	23.84	94 1,17,500	10 12,500	448 5,60,000
1 Dec	609.35	1.1 ₹ 1,375	-0.4 -500.00	24.98	73 91,250	-4 -5,000	438 5,47,500
28 Nov	601.50	1.55 ₹ 1,937.5	0.1 125.00	23.71	126 1,57,500	-8 -10,000	442 5,52,500
27 Nov	606.65	1.45 ₹ 1,812.5	-0.2 -250.00	24.61	99 1,23,750	1 1,250	450 5,62,500
26 Nov	605.00	1.6 ₹ 2,000	-1.6 -2000.00	24.65	251 3,13,750	-46 -57,500	449 5,61,250
25 Nov	593.05	3.25 ₹ 4,062.5	-0.75 -937.50	25.49	560 7,00,000	248 3,10,000	495 6,18,750
24 Nov	589.05	4 ₹ 5,000	0.05 62.50	25.30	126 1,57,500	27 33,750	246 3,07,500
21 Nov	589.05	4.05 ₹ 5,062.5	0.05 62.50	25.26	68 85,000	23 28,750	217 2,71,250
20 Nov	591.15	3.65 ₹ 4,562.5	-0.1 -125.00	24.44	110 1,37,500	23 28,750	194 2,42,500
19 Nov	595.15	3.7 ₹ 4,625	0.1 125.00	25.30	122 1,52,500	53 66,250	170 2,12,500
18 Nov	600.35	3.55 ₹ 4,437.5	0.25 312.50	27.10	47 58,750	19 23,750	116 1,45,000
17 Nov	603.20	3.3 ₹ 4,125	0.5 625.00	26.55	88 1,10,000	15 18,750	97 1,21,250
14 Nov	615.30	2.6 ₹ 3,250	-9.35 -11687.50	27.33	135 1,68,750	-46 -57,500	82 1,02,500
13 Nov	573.50	11.5 ₹ 14,375	4 5000.00	30.70	135 1,68,750	66 82,500	127 1,58,750
12 Nov	585.30	7.5 ₹ 9,375	-2.05 -2562.50	27.61	20 25,000	0 0	55 68,750
11 Nov	580.05	9.55 ₹ 11,937.5	0.9 1125.00	29.76	65 81,250	37 46,250	55 68,750
10 Nov	584.35	8 ₹ 10,000	-2 -2500.00	28.75	17 21,250	11 13,750	18 22,500
7 Nov	576.50	10 ₹ 12,500	2 2500.00	27.16	5 6,250	3 3,750	5 6,250
6 Nov	583.25	8 ₹ 10,000	-3.25 -4062.50	26.33	2 2,500	1 1,250	1 1,250

For Jubilant Foodworks Ltd - strike price 550 expiring on 30DEC2025

Delta for 550 PE is -0.11

Historical price for 550 PE is as follows

On 9 Dec JUBLFOOD was trading at 583.50. The strike last trading price was 1.85, which was -0.45 lower than the previous day. The implied volatity was 23.68, the open interest changed by 17 which increased total open position to 551

On 8 Dec JUBLFOOD was trading at 584.20. The strike last trading price was 2.3, which was 0.85 higher than the previous day. The implied volatity was 23.93, the open interest changed by -43 which decreased total open position to 534

On 5 Dec JUBLFOOD was trading at 593.20. The strike last trading price was 1.35, which was -0.6 lower than the previous day. The implied volatity was 22.86, the open interest changed by 76 which increased total open position to 577

On 4 Dec JUBLFOOD was trading at 590.90. The strike last trading price was 1.85, which was -0.35 lower than the previous day. The implied volatity was 23.44, the open interest changed by 12 which increased total open position to 502

On 3 Dec JUBLFOOD was trading at 589.20. The strike last trading price was 2.15, which was 0.95 higher than the previous day. The implied volatity was 23.97, the open interest changed by 41 which increased total open position to 490

On 2 Dec JUBLFOOD was trading at 603.45. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was 23.84, the open interest changed by 10 which increased total open position to 448

On 1 Dec JUBLFOOD was trading at 609.35. The strike last trading price was 1.1, which was -0.4 lower than the previous day. The implied volatity was 24.98, the open interest changed by -4 which decreased total open position to 438

On 28 Nov JUBLFOOD was trading at 601.50. The strike last trading price was 1.55, which was 0.1 higher than the previous day. The implied volatity was 23.71, the open interest changed by -8 which decreased total open position to 442

On 27 Nov JUBLFOOD was trading at 606.65. The strike last trading price was 1.45, which was -0.2 lower than the previous day. The implied volatity was 24.61, the open interest changed by 1 which increased total open position to 450

On 26 Nov JUBLFOOD was trading at 605.00. The strike last trading price was 1.6, which was -1.6 lower than the previous day. The implied volatity was 24.65, the open interest changed by -46 which decreased total open position to 449

On 25 Nov JUBLFOOD was trading at 593.05. The strike last trading price was 3.25, which was -0.75 lower than the previous day. The implied volatity was 25.49, the open interest changed by 248 which increased total open position to 495

On 24 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 4, which was 0.05 higher than the previous day. The implied volatity was 25.30, the open interest changed by 27 which increased total open position to 246

On 21 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 4.05, which was 0.05 higher than the previous day. The implied volatity was 25.26, the open interest changed by 23 which increased total open position to 217

On 20 Nov JUBLFOOD was trading at 591.15. The strike last trading price was 3.65, which was -0.1 lower than the previous day. The implied volatity was 24.44, the open interest changed by 23 which increased total open position to 194

On 19 Nov JUBLFOOD was trading at 595.15. The strike last trading price was 3.7, which was 0.1 higher than the previous day. The implied volatity was 25.30, the open interest changed by 53 which increased total open position to 170

On 18 Nov JUBLFOOD was trading at 600.35. The strike last trading price was 3.55, which was 0.25 higher than the previous day. The implied volatity was 27.10, the open interest changed by 19 which increased total open position to 116

On 17 Nov JUBLFOOD was trading at 603.20. The strike last trading price was 3.3, which was 0.5 higher than the previous day. The implied volatity was 26.55, the open interest changed by 15 which increased total open position to 97

On 14 Nov JUBLFOOD was trading at 615.30. The strike last trading price was 2.6, which was -9.35 lower than the previous day. The implied volatity was 27.33, the open interest changed by -46 which decreased total open position to 82

On 13 Nov JUBLFOOD was trading at 573.50. The strike last trading price was 11.5, which was 4 higher than the previous day. The implied volatity was 30.70, the open interest changed by 66 which increased total open position to 127

On 12 Nov JUBLFOOD was trading at 585.30. The strike last trading price was 7.5, which was -2.05 lower than the previous day. The implied volatity was 27.61, the open interest changed by 0 which decreased total open position to 55

On 11 Nov JUBLFOOD was trading at 580.05. The strike last trading price was 9.55, which was 0.9 higher than the previous day. The implied volatity was 29.76, the open interest changed by 37 which increased total open position to 55

On 10 Nov JUBLFOOD was trading at 584.35. The strike last trading price was 8, which was -2 lower than the previous day. The implied volatity was 28.75, the open interest changed by 11 which increased total open position to 18

On 7 Nov JUBLFOOD was trading at 576.50. The strike last trading price was 10, which was 2 higher than the previous day. The implied volatity was 27.16, the open interest changed by 3 which increased total open position to 5

On 6 Nov JUBLFOOD was trading at 583.25. The strike last trading price was 8, which was -3.25 lower than the previous day. The implied volatity was 26.33, the open interest changed by 1 which increased total open position to 1

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