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 570 CE
Delta: 0.75 Vega: 0.45 Theta: -0.33 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	583.50	22.75 ₹ 28,437.5	0.4 500.00	20.61	38 47,500	0 0	38 47,500
8 Dec	584.20	22.35 ₹ 27,937.5	-6.2 -7750.00	22.12	27 33,750	1 1,250	39 48,750
5 Dec	593.20	28.55 ₹ 35,687.5	0.5 625.00	16.83	11 13,750	2 2,500	37 46,250
4 Dec	590.90	28.1 ₹ 35,125	0.8 1000.00	20.46	33 41,250	2 2,500	34 42,500
3 Dec	589.20	27.3 ₹ 34,125	-10.7 -13375.00	18.59	4 5,000	-1 -1,250	33 41,250
2 Dec	603.45	38 ₹ 47,500	-6.6 -8250.00	18.57	12 15,000	6 7,500	33 41,250
1 Dec	609.35	44 ₹ 55,000	1.75 2187.50	20.25	17 21,250	0 0	27 33,750
28 Nov	601.50	42.25 ₹ 52,812.5	0.75 937.50	-	0 0	3 3,750	0 0
27 Nov	606.65	42.25 ₹ 52,812.5	0.75 937.50	16.86	20 25,000	1 1,250	25 31,250
26 Nov	605.00	41.5 ₹ 51,875	11.5 14375.00	16.03	10 12,500	3 3,750	24 30,000
25 Nov	593.05	29.95 ₹ 37,437.5	-6.15 -7687.50	-	0 0	5 6,250	0 0

24 Nov	589.05	29.95 ₹ 37,437.5	-6.15 -7687.50	21.28	14 17,500	4 5,000	20 25,000
21 Nov	589.05	36.1 ₹ 45,125	-20.9 -26125.00	-	0 0	9 11,250	0 0
20 Nov	591.15	36.1 ₹ 45,125	-20.9 -26125.00	25.66	13 16,250	8 10,000	15 18,750
19 Nov	595.15	57 ₹ 71,250	28.25 35312.50	-	0 0	0 0	0 0
18 Nov	600.35	57 ₹ 71,250	28.25 35312.50	-	0 0	0 0	0 0
17 Nov	603.20	57 ₹ 71,250	28.25 35312.50	-	0 0	-5 -6,250	0 0
14 Nov	615.30	57 ₹ 71,250	28.25 35312.50	24.97	7 8,750	0 0	12 15,000
13 Nov	573.50	32 ₹ 40,000	-22 -27500.00	30.43	12 15,000	10 12,500	10 12,500
12 Nov	585.30	54 ₹ 67,500	0 0.00	-	0 0	0 0	0 0
11 Nov	580.05	54 ₹ 67,500	0 0.00	-	0 0	0 0	0 0
10 Nov	584.35	54 ₹ 67,500	0 0.00	-	0 0	0 0	0 0
7 Nov	576.50	54 ₹ 67,500	0 0.00	-	0 0	0 0	0 0
6 Nov	583.25	54 ₹ 67,500	0 0.00	-	0 0	0 0	0 0
31 Oct	597.85	54 ₹ 67,500	0 0.00	-	0 0	0 0	0 0

For Jubilant Foodworks Ltd - strike price 570 expiring on 30DEC2025

Delta for 570 CE is 0.75

Historical price for 570 CE is as follows

On 9 Dec JUBLFOOD was trading at 583.50. The strike last trading price was 22.75, which was 0.4 higher than the previous day. The implied volatity was 20.61, the open interest changed by 0 which decreased total open position to 38

On 8 Dec JUBLFOOD was trading at 584.20. The strike last trading price was 22.35, which was -6.2 lower than the previous day. The implied volatity was 22.12, the open interest changed by 1 which increased total open position to 39

On 5 Dec JUBLFOOD was trading at 593.20. The strike last trading price was 28.55, which was 0.5 higher than the previous day. The implied volatity was 16.83, the open interest changed by 2 which increased total open position to 37

On 4 Dec JUBLFOOD was trading at 590.90. The strike last trading price was 28.1, which was 0.8 higher than the previous day. The implied volatity was 20.46, the open interest changed by 2 which increased total open position to 34

On 3 Dec JUBLFOOD was trading at 589.20. The strike last trading price was 27.3, which was -10.7 lower than the previous day. The implied volatity was 18.59, the open interest changed by -1 which decreased total open position to 33

On 2 Dec JUBLFOOD was trading at 603.45. The strike last trading price was 38, which was -6.6 lower than the previous day. The implied volatity was 18.57, the open interest changed by 6 which increased total open position to 33

On 1 Dec JUBLFOOD was trading at 609.35. The strike last trading price was 44, which was 1.75 higher than the previous day. The implied volatity was 20.25, the open interest changed by 0 which decreased total open position to 27

On 28 Nov JUBLFOOD was trading at 601.50. The strike last trading price was 42.25, which was 0.75 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 42.25, which was 0.75 higher than the previous day. The implied volatity was 16.86, the open interest changed by 1 which increased total open position to 25

On 26 Nov JUBLFOOD was trading at 605.00. The strike last trading price was 41.5, which was 11.5 higher than the previous day. The implied volatity was 16.03, the open interest changed by 3 which increased total open position to 24

On 25 Nov JUBLFOOD was trading at 593.05. The strike last trading price was 29.95, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 24 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 29.95, which was -6.15 lower than the previous day. The implied volatity was 21.28, the open interest changed by 4 which increased total open position to 20

On 21 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 36.1, which was -20.9 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 20 Nov JUBLFOOD was trading at 591.15. The strike last trading price was 36.1, which was -20.9 lower than the previous day. The implied volatity was 25.66, the open interest changed by 8 which increased total open position to 15

On 19 Nov JUBLFOOD was trading at 595.15. The strike last trading price was 57, which was 28.25 higher 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 57, which was 28.25 higher 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 57, which was 28.25 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 14 Nov JUBLFOOD was trading at 615.30. The strike last trading price was 57, which was 28.25 higher than the previous day. The implied volatity was 24.97, the open interest changed by 0 which decreased total open position to 12

On 13 Nov JUBLFOOD was trading at 573.50. The strike last trading price was 32, which was -22 lower than the previous day. The implied volatity was 30.43, the open interest changed by 10 which increased total open position to 10

On 12 Nov JUBLFOOD was trading at 585.30. The strike last trading price was 54, 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 11 Nov JUBLFOOD was trading at 580.05. The strike last trading price was 54, 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 Nov JUBLFOOD was trading at 584.35. The strike last trading price was 54, 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 Nov JUBLFOOD was trading at 576.50. The strike last trading price was 54, 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 Nov JUBLFOOD was trading at 583.25. The strike last trading price was 54, 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 31 Oct JUBLFOOD was trading at 597.85. The strike last trading price was 54, 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 570 PE
Delta: -0.27 Vega: 0.46 Theta: -0.20 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	583.50	5.2 ₹ 6,500	-1.3 -1625.00	22.19	123 1,53,750	-9 -11,250	199 2,48,750
8 Dec	584.20	6.5 ₹ 8,125	2.25 2812.50	23.29	153 1,91,250	10 12,500	209 2,61,250
5 Dec	593.20	4.1 ₹ 5,125	-1.25 -1562.50	22.16	127 1,58,750	15 18,750	199 2,48,750
4 Dec	590.90	5.35 ₹ 6,687.5	-0.35 -437.50	23.18	95 1,18,750	21 26,250	188 2,35,000
3 Dec	589.20	5.8 ₹ 7,250	2.5 3125.00	23.58	227 2,83,750	-28 -35,000	167 2,08,750
2 Dec	603.45	3.2 ₹ 4,000	0.25 312.50	22.93	190 2,37,500	25 31,250	193 2,41,250
1 Dec	609.35	2.9 ₹ 3,625	-0.9 -1125.00	24.00	108 1,35,000	16 20,000	163 2,03,750
28 Nov	601.50	3.9 ₹ 4,875	0.6 750.00	22.73	181 2,26,250	19 23,750	153 1,91,250
27 Nov	606.65	3.35 ₹ 4,187.5	-0.4 -500.00	23.20	167 2,08,750	24 30,000	136 1,70,000
26 Nov	605.00	3.75 ₹ 4,687.5	-2.9 -3625.00	23.55	353 4,41,250	5 6,250	113 1,41,250
25 Nov	593.05	6.8 ₹ 8,500	-1.55 -1937.50	24.36	109 1,36,250	7 8,750	108 1,35,000
24 Nov	589.05	8.2 ₹ 10,250	0 0.00	24.29	106 1,32,500	6 7,500	101 1,26,250
21 Nov	589.05	8.25 ₹ 10,312.5	0 0.00	24.49	65 81,250	20 25,000	96 1,20,000
20 Nov	591.15	8.25 ₹ 10,312.5	0.6 750.00	24.68	105 1,31,250	18 22,500	75 93,750
19 Nov	595.15	7.6 ₹ 9,500	0.4 500.00	24.68	40 50,000	5 6,250	53 66,250
18 Nov	600.35	7.2 ₹ 9,000	0.45 562.50	26.77	8 10,000	2 2,500	48 60,000
17 Nov	603.20	6.75 ₹ 8,437.5	1.25 1562.50	26.17	26 32,500	10 12,500	45 56,250
14 Nov	615.30	5.5 ₹ 6,875	-13.45 -16812.50	27.34	64 80,000	26 32,500	34 42,500
13 Nov	573.50	18.95 ₹ 23,687.5	1.7 2125.00	30.73	8 10,000	7 8,750	7 8,750
12 Nov	585.30	17.25 ₹ 21,562.5	0 0.00	3.23	0 0	0 0	0 0
11 Nov	580.05	17.25 ₹ 21,562.5	0 0.00	2.91	0 0	0 0	0 0
10 Nov	584.35	17.25 ₹ 21,562.5	0 0.00	3.53	0 0	0 0	0 0
7 Nov	576.50	17.25 ₹ 21,562.5	0 0.00	2.00	0 0	0 0	0 0
6 Nov	583.25	17.25 ₹ 21,562.5	0 0.00	2.87	0 0	0 0	0 0
31 Oct	597.85	17.25 ₹ 21,562.5	0 0.00	-	0 0	0 0	0 0

For Jubilant Foodworks Ltd - strike price 570 expiring on 30DEC2025

Delta for 570 PE is -0.27

Historical price for 570 PE is as follows

On 9 Dec JUBLFOOD was trading at 583.50. The strike last trading price was 5.2, which was -1.3 lower than the previous day. The implied volatity was 22.19, the open interest changed by -9 which decreased total open position to 199

On 8 Dec JUBLFOOD was trading at 584.20. The strike last trading price was 6.5, which was 2.25 higher than the previous day. The implied volatity was 23.29, the open interest changed by 10 which increased total open position to 209

On 5 Dec JUBLFOOD was trading at 593.20. The strike last trading price was 4.1, which was -1.25 lower than the previous day. The implied volatity was 22.16, the open interest changed by 15 which increased total open position to 199

On 4 Dec JUBLFOOD was trading at 590.90. The strike last trading price was 5.35, which was -0.35 lower than the previous day. The implied volatity was 23.18, the open interest changed by 21 which increased total open position to 188

On 3 Dec JUBLFOOD was trading at 589.20. The strike last trading price was 5.8, which was 2.5 higher than the previous day. The implied volatity was 23.58, the open interest changed by -28 which decreased total open position to 167

On 2 Dec JUBLFOOD was trading at 603.45. The strike last trading price was 3.2, which was 0.25 higher than the previous day. The implied volatity was 22.93, the open interest changed by 25 which increased total open position to 193

On 1 Dec JUBLFOOD was trading at 609.35. The strike last trading price was 2.9, which was -0.9 lower than the previous day. The implied volatity was 24.00, the open interest changed by 16 which increased total open position to 163

On 28 Nov JUBLFOOD was trading at 601.50. The strike last trading price was 3.9, which was 0.6 higher than the previous day. The implied volatity was 22.73, the open interest changed by 19 which increased total open position to 153

On 27 Nov JUBLFOOD was trading at 606.65. The strike last trading price was 3.35, which was -0.4 lower than the previous day. The implied volatity was 23.20, the open interest changed by 24 which increased total open position to 136

On 26 Nov JUBLFOOD was trading at 605.00. The strike last trading price was 3.75, which was -2.9 lower than the previous day. The implied volatity was 23.55, the open interest changed by 5 which increased total open position to 113

On 25 Nov JUBLFOOD was trading at 593.05. The strike last trading price was 6.8, which was -1.55 lower than the previous day. The implied volatity was 24.36, the open interest changed by 7 which increased total open position to 108

On 24 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 8.2, which was 0 lower than the previous day. The implied volatity was 24.29, the open interest changed by 6 which increased total open position to 101

On 21 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 8.25, which was 0 lower than the previous day. The implied volatity was 24.49, the open interest changed by 20 which increased total open position to 96

On 20 Nov JUBLFOOD was trading at 591.15. The strike last trading price was 8.25, which was 0.6 higher than the previous day. The implied volatity was 24.68, the open interest changed by 18 which increased total open position to 75

On 19 Nov JUBLFOOD was trading at 595.15. The strike last trading price was 7.6, which was 0.4 higher than the previous day. The implied volatity was 24.68, the open interest changed by 5 which increased total open position to 53

On 18 Nov JUBLFOOD was trading at 600.35. The strike last trading price was 7.2, which was 0.45 higher than the previous day. The implied volatity was 26.77, the open interest changed by 2 which increased total open position to 48

On 17 Nov JUBLFOOD was trading at 603.20. The strike last trading price was 6.75, which was 1.25 higher than the previous day. The implied volatity was 26.17, the open interest changed by 10 which increased total open position to 45

On 14 Nov JUBLFOOD was trading at 615.30. The strike last trading price was 5.5, which was -13.45 lower than the previous day. The implied volatity was 27.34, the open interest changed by 26 which increased total open position to 34

On 13 Nov JUBLFOOD was trading at 573.50. The strike last trading price was 18.95, which was 1.7 higher than the previous day. The implied volatity was 30.73, the open interest changed by 7 which increased total open position to 7

On 12 Nov JUBLFOOD was trading at 585.30. The strike last trading price was 17.25, which was 0 lower than the previous day. The implied volatity was 3.23, 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 17.25, which was 0 lower than the previous day. The implied volatity was 2.91, 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 17.25, which was 0 lower than the previous day. The implied volatity was 3.53, 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 17.25, which was 0 lower than the previous day. The implied volatity was 2.00, the open interest changed by 0 which decreased total open position to 0

On 6 Nov JUBLFOOD was trading at 583.25. The strike last trading price was 17.25, which was 0 lower than the previous day. The implied volatity was 2.87, the open interest changed by 0 which decreased total open position to 0

On 31 Oct JUBLFOOD was trading at 597.85. The strike last trading price was 17.25, 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