JUBLFOOD

Jubilant Foodworks Ltd

563.65 -2.70 (-0.48%)

L: 560.3 H: 568

Back to Option Chain

Historical option data for JUBLFOOD
24 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 27-JAN-2026 580 CE
Delta: 0.40 Vega: 0.66 Theta: -0.27 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	563.65	10 ₹ 12,500	-2.45 -3062.50	21.49	154 1,92,500	29 36,250	198 2,47,500
23 Dec	566.35	12.25 ₹ 15,312.5	-1.65 -2062.50	22.90	89 1,11,250	54 67,500	170 2,12,500
22 Dec	568.50	13.8 ₹ 17,250	1.55 1937.50	22.79	86 1,07,500	1 1,250	117 1,46,250
19 Dec	563.70	12.25 ₹ 15,312.5	1.85 2312.50	22.99	22 27,500	6 7,500	116 1,45,000
18 Dec	558.70	10.4 ₹ 13,000	-0.25 -312.50	22.37	31 38,750	16 20,000	110 1,37,500
17 Dec	554.05	10.5 ₹ 13,125	-2.6 -3250.00	24.97	81 1,01,250	38 47,500	90 1,12,500
16 Dec	560.20	13 ₹ 16,250	-8 -10000.00	24.70	57 71,250	18 22,500	51 63,750
15 Dec	577.45	21 ₹ 26,250	-34.65 -43312.50	24.43	46 57,500	34 42,500	34 42,500
12 Dec	583.55	55.65 ₹ 69,562.5	0 0.00	-	0 0	0 0	0 0
11 Dec	597.90	55.65 ₹ 69,562.5	0 0.00	-	0 0	0 0	0 0
10 Dec	583.10	55.65 ₹ 69,562.5	0 0.00	-	0 0	0 0	0 0
9 Dec	583.50	55.65 ₹ 69,562.5	0 0.00	-	0 0	0 0	0 0
8 Dec	584.20	55.65 ₹ 69,562.5	0 0.00	-	0 0	0 0	0 0
5 Dec	593.20	55.65 ₹ 69,562.5	0 0.00	-	0 0	0 0	0 0
4 Dec	590.90	55.65 ₹ 69,562.5	0 0.00	-	0 0	0 0	0 0
3 Dec	589.20	55.65 ₹ 69,562.5	0 0.00	-	0 0	0 0	0 0
2 Dec	603.45	55.65 ₹ 69,562.5	0 0.00	-	0 0	0 0	0 0
28 Nov	601.50	55.65 ₹ 69,562.5	0 0.00	-	0 0	0 0	0 0
27 Nov	606.65	55.65 ₹ 69,562.5	0 0.00	-	0 0	0 0	0 0
26 Nov	605.00	55.65 ₹ 69,562.5	0 0.00	-	0 0	0 0	0 0
25 Nov	593.05	55.65 ₹ 69,562.5	0 0.00	-	0 0	0 0	0 0

21 Nov	589.05	55.65 ₹ 69,562.5	0 0.00	-	0 0	0 0	0 0
20 Nov	591.15	55.65 ₹ 69,562.5	0 0.00	-	0 0	0 0	0 0
14 Nov	615.30	55.65 ₹ 69,562.5	0 0.00	-	0 0	0 0	0 0
12 Nov	585.30	55.65 ₹ 69,562.5	0 0.00	-	0 0	0 0	0 0
11 Nov	580.05	55.65 ₹ 69,562.5	0 0.00	-	0 0	0 0	0 0
7 Nov	576.50	55.65 ₹ 69,562.5	0 0.00	-	0 0	0 0	0 0
6 Nov	583.25	55.65 ₹ 69,562.5	0 0.00	-	0 0	0 0	0 0
4 Nov	593.45	55.65 ₹ 69,562.5	0 0.00	-	0 0	0 0	0 0
3 Nov	600.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	597.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	613.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Jubilant Foodworks Ltd - strike price 580 expiring on 27JAN2026

Delta for 580 CE is 0.40

Historical price for 580 CE is as follows

On 24 Dec JUBLFOOD was trading at 563.65. The strike last trading price was 10, which was -2.45 lower than the previous day. The implied volatity was 21.49, the open interest changed by 29 which increased total open position to 198

On 23 Dec JUBLFOOD was trading at 566.35. The strike last trading price was 12.25, which was -1.65 lower than the previous day. The implied volatity was 22.90, the open interest changed by 54 which increased total open position to 170

On 22 Dec JUBLFOOD was trading at 568.50. The strike last trading price was 13.8, which was 1.55 higher than the previous day. The implied volatity was 22.79, the open interest changed by 1 which increased total open position to 117

On 19 Dec JUBLFOOD was trading at 563.70. The strike last trading price was 12.25, which was 1.85 higher than the previous day. The implied volatity was 22.99, the open interest changed by 6 which increased total open position to 116

On 18 Dec JUBLFOOD was trading at 558.70. The strike last trading price was 10.4, which was -0.25 lower than the previous day. The implied volatity was 22.37, the open interest changed by 16 which increased total open position to 110

On 17 Dec JUBLFOOD was trading at 554.05. The strike last trading price was 10.5, which was -2.6 lower than the previous day. The implied volatity was 24.97, the open interest changed by 38 which increased total open position to 90

On 16 Dec JUBLFOOD was trading at 560.20. The strike last trading price was 13, which was -8 lower than the previous day. The implied volatity was 24.70, the open interest changed by 18 which increased total open position to 51

On 15 Dec JUBLFOOD was trading at 577.45. The strike last trading price was 21, which was -34.65 lower than the previous day. The implied volatity was 24.43, the open interest changed by 34 which increased total open position to 34

On 12 Dec JUBLFOOD was trading at 583.55. The strike last trading price was 55.65, 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 Dec JUBLFOOD was trading at 597.90. The strike last trading price was 55.65, 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 Dec JUBLFOOD was trading at 583.10. The strike last trading price was 55.65, 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 Dec JUBLFOOD was trading at 583.50. The strike last trading price was 55.65, 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 Dec JUBLFOOD was trading at 584.20. The strike last trading price was 55.65, 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 5 Dec JUBLFOOD was trading at 593.20. The strike last trading price was 55.65, 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 4 Dec JUBLFOOD was trading at 590.90. The strike last trading price was 55.65, 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 3 Dec JUBLFOOD was trading at 589.20. The strike last trading price was 55.65, 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 2 Dec JUBLFOOD was trading at 603.45. The strike last trading price was 55.65, 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 28 Nov JUBLFOOD was trading at 601.50. The strike last trading price was 55.65, 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 27 Nov JUBLFOOD was trading at 606.65. The strike last trading price was 55.65, 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 26 Nov JUBLFOOD was trading at 605.00. The strike last trading price was 55.65, 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 25 Nov JUBLFOOD was trading at 593.05. The strike last trading price was 55.65, 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 55.65, 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 55.65, 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 55.65, 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 12 Nov JUBLFOOD was trading at 585.30. The strike last trading price was 55.65, 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 55.65, 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 55.65, 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 55.65, 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 4 Nov JUBLFOOD was trading at 593.45. The strike last trading price was 55.65, 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 3 Nov JUBLFOOD was trading at 600.40. 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 31 Oct JUBLFOOD was trading at 597.85. 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 30 Oct JUBLFOOD was trading at 613.25. 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 27JAN2026 580 PE
Delta: -0.56 Vega: 0.68 Theta: -0.21 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	563.65	27.05 ₹ 33,812.5	4.25 5312.50	30.39	30 37,500	14 17,500	70 87,500
23 Dec	566.35	22.8 ₹ 28,500	1.95 2437.50	25.92	19 23,750	12 15,000	55 68,750
22 Dec	568.50	20.85 ₹ 26,062.5	-4.75 -5937.50	25.24	10 12,500	5 6,250	42 52,500
19 Dec	563.70	25.6 ₹ 32,000	-4.8 -6000.00	26.76	1 1,250	0 0	36 45,000
18 Dec	558.70	30.4 ₹ 38,000	5.2 6500.00	29.82	1 1,250	0 0	36 45,000
17 Dec	554.05	25.2 ₹ 31,500	7.2 9000.00	-	0 0	0 0	36 45,000
16 Dec	560.20	25.2 ₹ 31,500	7.2 9000.00	23.24	8 10,000	4 5,000	34 42,500
15 Dec	577.45	18 ₹ 22,500	0.65 812.50	25.00	23 28,750	6 7,500	30 37,500
12 Dec	583.55	18.6 ₹ 23,250	9.7 12125.00	26.48	23 28,750	12 15,000	22 27,500
11 Dec	597.90	8.7 ₹ 10,875	-5.3 -6625.00	22.73	13 16,250	5 6,250	8 10,000
10 Dec	583.10	14 ₹ 17,500	-0.5 -625.00	22.76	1 1,250	0 0	2 2,500
9 Dec	583.50	14.5 ₹ 18,125	-1 -1250.00	23.93	1 1,250	0 0	3 3,750
8 Dec	584.20	15.5 ₹ 19,375	0.5 625.00	24.03	1 1,250	0 0	2 2,500
5 Dec	593.20	15 ₹ 18,750	7 8750.00	27.22	1 1,250	0 0	2 2,500
4 Dec	590.90	8 ₹ 10,000	-6.15 -7687.50	-	0 0	0 0	0 0
3 Dec	589.20	8 ₹ 10,000	-6.15 -7687.50	-	0 0	1 1,250	0 0
2 Dec	603.45	8 ₹ 10,000	-6.15 -7687.50	21.43	1 1,250	0 0	1 1,250
28 Nov	601.50	14.15 ₹ 17,687.5	-11.95 -14937.50	-	0 0	0 0	0 0
27 Nov	606.65	14.15 ₹ 17,687.5	-11.95 -14937.50	-	0 0	1 1,250	0 0
26 Nov	605.00	14.15 ₹ 17,687.5	-11.95 -14937.50	29.27	1 1,250	0 0	0 0
25 Nov	593.05	26.1 ₹ 32,625	0 0.00	2.88	0 0	0 0	0 0
21 Nov	589.05	26.1 ₹ 32,625	0 0.00	2.42	0 0	0 0	0 0
20 Nov	591.15	26.1 ₹ 32,625	0 0.00	-	0 0	0 0	0 0
14 Nov	615.30	26.1 ₹ 32,625	0 0.00	-	0 0	0 0	0 0
12 Nov	585.30	26.1 ₹ 32,625	0 0.00	1.83	0 0	0 0	0 0
11 Nov	580.05	26.1 ₹ 32,625	0 0.00	1.74	0 0	0 0	0 0
7 Nov	576.50	26.1 ₹ 32,625	0 0.00	1.07	0 0	0 0	0 0
6 Nov	583.25	26.1 ₹ 32,625	0 0.00	1.72	0 0	0 0	0 0
4 Nov	593.45	26.1 ₹ 32,625	0 0.00	2.80	0 0	0 0	0 0
3 Nov	600.40	26.1 ₹ 32,625	0 0.00	-	0 0	0 0	0 0
31 Oct	597.85	26.1 ₹ 32,625	0 0.00	-	0 0	0 0	0 0
30 Oct	613.25	26.1 ₹ 32,625	0 0.00	4.56	0 0	0 0	0 0

For Jubilant Foodworks Ltd - strike price 580 expiring on 27JAN2026

Delta for 580 PE is -0.56

Historical price for 580 PE is as follows

On 24 Dec JUBLFOOD was trading at 563.65. The strike last trading price was 27.05, which was 4.25 higher than the previous day. The implied volatity was 30.39, the open interest changed by 14 which increased total open position to 70

On 23 Dec JUBLFOOD was trading at 566.35. The strike last trading price was 22.8, which was 1.95 higher than the previous day. The implied volatity was 25.92, the open interest changed by 12 which increased total open position to 55

On 22 Dec JUBLFOOD was trading at 568.50. The strike last trading price was 20.85, which was -4.75 lower than the previous day. The implied volatity was 25.24, the open interest changed by 5 which increased total open position to 42

On 19 Dec JUBLFOOD was trading at 563.70. The strike last trading price was 25.6, which was -4.8 lower than the previous day. The implied volatity was 26.76, the open interest changed by 0 which decreased total open position to 36

On 18 Dec JUBLFOOD was trading at 558.70. The strike last trading price was 30.4, which was 5.2 higher than the previous day. The implied volatity was 29.82, the open interest changed by 0 which decreased total open position to 36

On 17 Dec JUBLFOOD was trading at 554.05. The strike last trading price was 25.2, which was 7.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 16 Dec JUBLFOOD was trading at 560.20. The strike last trading price was 25.2, which was 7.2 higher than the previous day. The implied volatity was 23.24, the open interest changed by 4 which increased total open position to 34

On 15 Dec JUBLFOOD was trading at 577.45. The strike last trading price was 18, which was 0.65 higher than the previous day. The implied volatity was 25.00, the open interest changed by 6 which increased total open position to 30

On 12 Dec JUBLFOOD was trading at 583.55. The strike last trading price was 18.6, which was 9.7 higher than the previous day. The implied volatity was 26.48, the open interest changed by 12 which increased total open position to 22

On 11 Dec JUBLFOOD was trading at 597.90. The strike last trading price was 8.7, which was -5.3 lower than the previous day. The implied volatity was 22.73, the open interest changed by 5 which increased total open position to 8

On 10 Dec JUBLFOOD was trading at 583.10. The strike last trading price was 14, which was -0.5 lower than the previous day. The implied volatity was 22.76, the open interest changed by 0 which decreased total open position to 2

On 9 Dec JUBLFOOD was trading at 583.50. The strike last trading price was 14.5, which was -1 lower than the previous day. The implied volatity was 23.93, the open interest changed by 0 which decreased total open position to 3

On 8 Dec JUBLFOOD was trading at 584.20. The strike last trading price was 15.5, which was 0.5 higher than the previous day. The implied volatity was 24.03, the open interest changed by 0 which decreased total open position to 2

On 5 Dec JUBLFOOD was trading at 593.20. The strike last trading price was 15, which was 7 higher than the previous day. The implied volatity was 27.22, the open interest changed by 0 which decreased total open position to 2

On 4 Dec JUBLFOOD was trading at 590.90. The strike last trading price was 8, which was -6.15 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 8, which was -6.15 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 8, which was -6.15 lower than the previous day. The implied volatity was 21.43, the open interest changed by 0 which decreased total open position to 1

On 28 Nov JUBLFOOD was trading at 601.50. The strike last trading price was 14.15, which was -11.95 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 14.15, which was -11.95 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 14.15, which was -11.95 lower than the previous day. The implied volatity was 29.27, 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 26.1, which was 0 lower than the previous day. The implied volatity was 2.88, 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 26.1, which was 0 lower than the previous day. The implied volatity was 2.42, 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 26.1, 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 26.1, 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 12 Nov JUBLFOOD was trading at 585.30. The strike last trading price was 26.1, which was 0 lower than the previous day. The implied volatity was 1.83, 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 26.1, which was 0 lower than the previous day. The implied volatity was 1.74, 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 26.1, which was 0 lower than the previous day. The implied volatity was 1.07, 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 26.1, which was 0 lower than the previous day. The implied volatity was 1.72, the open interest changed by 0 which decreased total open position to 0

On 4 Nov JUBLFOOD was trading at 593.45. The strike last trading price was 26.1, which was 0 lower than the previous day. The implied volatity was 2.80, the open interest changed by 0 which decreased total open position to 0

On 3 Nov JUBLFOOD was trading at 600.40. The strike last trading price was 26.1, 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 26.1, 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 30 Oct JUBLFOOD was trading at 613.25. The strike last trading price was 26.1, which was 0 lower than the previous day. The implied volatity was 4.56, 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