JUBLFOOD

Jubilant Foodworks Ltd

583 -1.20 (-0.21%)

L: 575 H: 584.2

Back to Option Chain

Historical option data for JUBLFOOD
09 Dec 2025 10:21 AM 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 590 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	583.45	10.55 ₹ 13,187.5	-0.55 -687.50	-	158 1,97,500	28 35,000	294 3,67,500
8 Dec	584.20	10.95 ₹ 13,687.5	-5.05 -6312.50	22.01	328 4,10,000	40 50,000	264 3,30,000
5 Dec	593.20	16.45 ₹ 20,562.5	0.9 1125.00	20.82	375 4,68,750	-4 -5,000	242 3,02,500
4 Dec	590.90	15.55 ₹ 19,437.5	-0.2 -250.00	21.33	315 3,93,750	32 40,000	246 3,07,500
3 Dec	589.20	15.85 ₹ 19,812.5	-8.25 -10312.50	21.54	270 3,37,500	68 85,000	216 2,70,000
2 Dec	603.45	24.1 ₹ 30,125	-4.45 -5562.50	21.90	72 90,000	13 16,250	148 1,85,000
1 Dec	609.35	28.4 ₹ 35,500	4.4 5500.00	21.52	69 86,250	-9 -11,250	136 1,70,000
28 Nov	601.50	24.5 ₹ 30,625	-2.2 -2750.00	22.04	197 2,46,250	-1 -1,250	147 1,83,750
27 Nov	606.65	26.5 ₹ 33,125	0.55 687.50	18.48	165 2,06,250	-15 -18,750	151 1,88,750
26 Nov	605.00	26.05 ₹ 32,562.5	6.15 7687.50	18.26	551 6,88,750	-78 -97,500	169 2,11,250
25 Nov	593.05	19.6 ₹ 24,500	1.1 1375.00	20.60	767 9,58,750	83 1,03,750	250 3,12,500
24 Nov	589.05	18.5 ₹ 23,125	-1.05 -1312.50	22.52	383 4,78,750	68 85,000	168 2,10,000
21 Nov	589.05	19.25 ₹ 24,062.5	-2.4 -3000.00	20.80	163 2,03,750	48 60,000	101 1,26,250

20 Nov	591.15	21.95 ₹ 27,437.5	-2.35 -2937.50	23.20	124 1,55,000	18 22,500	51 63,750
19 Nov	595.15	24.4 ₹ 30,500	-3.1 -3875.00	23.59	43 53,750	15 18,750	33 41,250
18 Nov	600.35	27.5 ₹ 34,375	-5.75 -7187.50	20.52	9 11,250	5 6,250	18 22,500
17 Nov	603.20	33.25 ₹ 41,562.5	-7.25 -9062.50	26.85	2 2,500	-1 -1,250	13 16,250
14 Nov	615.30	40.5 ₹ 50,625	17.7 22125.00	23.33	10 12,500	-2 -2,500	15 18,750
13 Nov	573.50	22.8 ₹ 28,500	-0.7 -875.00	31.72	14 17,500	6 7,500	13 16,250
12 Nov	585.30	23.5 ₹ 29,375	-0.2 -250.00	27.06	7 8,750	4 5,000	6 7,500
11 Nov	580.05	23.7 ₹ 29,625	-1.3 -1625.00	27.70	1 1,250	0 0	2 2,500
10 Nov	584.35	25 ₹ 31,250	-5 -6250.00	25.96	1 1,250	0 0	1 1,250
7 Nov	576.50	30 ₹ 37,500	-12.05 -15062.50	-	0 0	0 0	0 0
6 Nov	583.25	30 ₹ 37,500	-12.05 -15062.50	-	0 0	1 1,250	0 0
31 Oct	597.85	42.05 ₹ 52,562.5	0 0.00	-	0 0	0 0	0 0

For Jubilant Foodworks Ltd - strike price 590 expiring on 30DEC2025

Delta for 590 CE is -

Historical price for 590 CE is as follows

On 9 Dec JUBLFOOD was trading at 583.45. The strike last trading price was 10.55, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 294

On 8 Dec JUBLFOOD was trading at 584.20. The strike last trading price was 10.95, which was -5.05 lower than the previous day. The implied volatity was 22.01, the open interest changed by 40 which increased total open position to 264

On 5 Dec JUBLFOOD was trading at 593.20. The strike last trading price was 16.45, which was 0.9 higher than the previous day. The implied volatity was 20.82, the open interest changed by -4 which decreased total open position to 242

On 4 Dec JUBLFOOD was trading at 590.90. The strike last trading price was 15.55, which was -0.2 lower than the previous day. The implied volatity was 21.33, the open interest changed by 32 which increased total open position to 246

On 3 Dec JUBLFOOD was trading at 589.20. The strike last trading price was 15.85, which was -8.25 lower than the previous day. The implied volatity was 21.54, the open interest changed by 68 which increased total open position to 216

On 2 Dec JUBLFOOD was trading at 603.45. The strike last trading price was 24.1, which was -4.45 lower than the previous day. The implied volatity was 21.90, the open interest changed by 13 which increased total open position to 148

On 1 Dec JUBLFOOD was trading at 609.35. The strike last trading price was 28.4, which was 4.4 higher than the previous day. The implied volatity was 21.52, the open interest changed by -9 which decreased total open position to 136

On 28 Nov JUBLFOOD was trading at 601.50. The strike last trading price was 24.5, which was -2.2 lower than the previous day. The implied volatity was 22.04, the open interest changed by -1 which decreased total open position to 147

On 27 Nov JUBLFOOD was trading at 606.65. The strike last trading price was 26.5, which was 0.55 higher than the previous day. The implied volatity was 18.48, the open interest changed by -15 which decreased total open position to 151

On 26 Nov JUBLFOOD was trading at 605.00. The strike last trading price was 26.05, which was 6.15 higher than the previous day. The implied volatity was 18.26, the open interest changed by -78 which decreased total open position to 169

On 25 Nov JUBLFOOD was trading at 593.05. The strike last trading price was 19.6, which was 1.1 higher than the previous day. The implied volatity was 20.60, the open interest changed by 83 which increased total open position to 250

On 24 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 18.5, which was -1.05 lower than the previous day. The implied volatity was 22.52, the open interest changed by 68 which increased total open position to 168

On 21 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 19.25, which was -2.4 lower than the previous day. The implied volatity was 20.80, the open interest changed by 48 which increased total open position to 101

On 20 Nov JUBLFOOD was trading at 591.15. The strike last trading price was 21.95, which was -2.35 lower than the previous day. The implied volatity was 23.20, the open interest changed by 18 which increased total open position to 51

On 19 Nov JUBLFOOD was trading at 595.15. The strike last trading price was 24.4, which was -3.1 lower than the previous day. The implied volatity was 23.59, the open interest changed by 15 which increased total open position to 33

On 18 Nov JUBLFOOD was trading at 600.35. The strike last trading price was 27.5, which was -5.75 lower than the previous day. The implied volatity was 20.52, the open interest changed by 5 which increased total open position to 18

On 17 Nov JUBLFOOD was trading at 603.20. The strike last trading price was 33.25, which was -7.25 lower than the previous day. The implied volatity was 26.85, the open interest changed by -1 which decreased total open position to 13

On 14 Nov JUBLFOOD was trading at 615.30. The strike last trading price was 40.5, which was 17.7 higher than the previous day. The implied volatity was 23.33, the open interest changed by -2 which decreased total open position to 15

On 13 Nov JUBLFOOD was trading at 573.50. The strike last trading price was 22.8, which was -0.7 lower than the previous day. The implied volatity was 31.72, the open interest changed by 6 which increased total open position to 13

On 12 Nov JUBLFOOD was trading at 585.30. The strike last trading price was 23.5, which was -0.2 lower than the previous day. The implied volatity was 27.06, the open interest changed by 4 which increased total open position to 6

On 11 Nov JUBLFOOD was trading at 580.05. The strike last trading price was 23.7, which was -1.3 lower than the previous day. The implied volatity was 27.70, the open interest changed by 0 which decreased total open position to 2

On 10 Nov JUBLFOOD was trading at 584.35. The strike last trading price was 25, which was -5 lower than the previous day. The implied volatity was 25.96, the open interest changed by 0 which decreased total open position to 1

On 7 Nov JUBLFOOD was trading at 576.50. The strike last trading price was 30, which was -12.05 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 30, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct JUBLFOOD was trading at 597.85. The strike last trading price was 42.05, 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

JUBLFOOD 30DEC2025 590 PE
Delta: -0.53 Vega: 0.56 Theta: -0.23 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	583.45	15 ₹ 18,750	0 0.00	23.78	18 22,500	-2 -2,500	352 4,40,000
8 Dec	584.20	15.2 ₹ 19,000	4.75 5937.50	23.40	173 2,16,250	0 0	357 4,46,250
5 Dec	593.20	10.2 ₹ 12,750	-1.85 -2312.50	21.61	82 1,02,500	7 8,750	358 4,47,500
4 Dec	590.90	12.45 ₹ 15,562.5	-1 -1250.00	23.08	94 1,17,500	-7 -8,750	350 4,37,500
3 Dec	589.20	12.95 ₹ 16,187.5	4.85 6062.50	23.35	234 2,92,500	30 37,500	360 4,50,000
2 Dec	603.45	7.75 ₹ 9,687.5	0.95 1187.50	22.16	193 2,41,250	-4 -5,000	332 4,15,000
1 Dec	609.35	7 ₹ 8,750	-1.6 -2000.00	23.51	143 1,78,750	44 55,000	335 4,18,750
28 Nov	601.50	8.4 ₹ 10,500	0.95 1187.50	21.34	244 3,05,000	30 37,500	291 3,63,750
27 Nov	606.65	7.35 ₹ 9,187.5	-0.9 -1125.00	22.08	240 3,00,000	1 1,250	258 3,22,500
26 Nov	605.00	8.1 ₹ 10,125	-5.3 -6625.00	22.66	327 4,08,750	6 7,500	257 3,21,250
25 Nov	593.05	13.1 ₹ 16,375	-3.35 -4187.50	23.39	257 3,21,250	38 47,500	254 3,17,500
24 Nov	589.05	16.1 ₹ 20,125	0.2 250.00	24.43	239 2,98,750	83 1,03,750	216 2,70,000
21 Nov	589.05	15.95 ₹ 19,937.5	0.65 812.50	24.73	61 76,250	31 38,750	132 1,65,000
20 Nov	591.15	14.95 ₹ 18,687.5	0.55 687.50	23.77	83 1,03,750	24 30,000	101 1,26,250
19 Nov	595.15	14.55 ₹ 18,187.5	0.35 437.50	24.69	91 1,13,750	39 48,750	75 93,750
18 Nov	600.35	14.2 ₹ 17,750	1.45 1812.50	27.86	17 21,250	6 7,500	36 45,000
17 Nov	603.20	12.7 ₹ 15,875	2.85 3562.50	26.14	26 32,500	14 17,500	30 37,500
14 Nov	615.30	9.6 ₹ 12,000	-16.05 -20062.50	26.33	31 38,750	-3 -3,750	16 20,000
13 Nov	573.50	25.65 ₹ 32,062.5	3.05 3812.50	26.36	8 10,000	3 3,750	19 23,750
12 Nov	585.30	22.6 ₹ 28,250	-2.55 -3187.50	28.16	16 20,000	14 17,500	14 17,500
11 Nov	580.05	25.15 ₹ 31,437.5	0 0.00	0.05	0 0	0 0	0 0
10 Nov	584.35	25.15 ₹ 31,437.5	0 0.00	0.80	0 0	0 0	0 0
7 Nov	576.50	25.15 ₹ 31,437.5	0 0.00	-	0 0	0 0	0 0
6 Nov	583.25	25.15 ₹ 31,437.5	0 0.00	0.16	0 0	0 0	0 0
31 Oct	597.85	25.15 ₹ 31,437.5	0 0.00	-	0 0	0 0	0 0

For Jubilant Foodworks Ltd - strike price 590 expiring on 30DEC2025

Delta for 590 PE is -0.53

Historical price for 590 PE is as follows

On 9 Dec JUBLFOOD was trading at 583.45. The strike last trading price was 15, which was 0 lower than the previous day. The implied volatity was 23.78, the open interest changed by -2 which decreased total open position to 352

On 8 Dec JUBLFOOD was trading at 584.20. The strike last trading price was 15.2, which was 4.75 higher than the previous day. The implied volatity was 23.40, the open interest changed by 0 which decreased total open position to 357

On 5 Dec JUBLFOOD was trading at 593.20. The strike last trading price was 10.2, which was -1.85 lower than the previous day. The implied volatity was 21.61, the open interest changed by 7 which increased total open position to 358

On 4 Dec JUBLFOOD was trading at 590.90. The strike last trading price was 12.45, which was -1 lower than the previous day. The implied volatity was 23.08, the open interest changed by -7 which decreased total open position to 350

On 3 Dec JUBLFOOD was trading at 589.20. The strike last trading price was 12.95, which was 4.85 higher than the previous day. The implied volatity was 23.35, the open interest changed by 30 which increased total open position to 360

On 2 Dec JUBLFOOD was trading at 603.45. The strike last trading price was 7.75, which was 0.95 higher than the previous day. The implied volatity was 22.16, the open interest changed by -4 which decreased total open position to 332

On 1 Dec JUBLFOOD was trading at 609.35. The strike last trading price was 7, which was -1.6 lower than the previous day. The implied volatity was 23.51, the open interest changed by 44 which increased total open position to 335

On 28 Nov JUBLFOOD was trading at 601.50. The strike last trading price was 8.4, which was 0.95 higher than the previous day. The implied volatity was 21.34, the open interest changed by 30 which increased total open position to 291

On 27 Nov JUBLFOOD was trading at 606.65. The strike last trading price was 7.35, which was -0.9 lower than the previous day. The implied volatity was 22.08, the open interest changed by 1 which increased total open position to 258

On 26 Nov JUBLFOOD was trading at 605.00. The strike last trading price was 8.1, which was -5.3 lower than the previous day. The implied volatity was 22.66, the open interest changed by 6 which increased total open position to 257

On 25 Nov JUBLFOOD was trading at 593.05. The strike last trading price was 13.1, which was -3.35 lower than the previous day. The implied volatity was 23.39, the open interest changed by 38 which increased total open position to 254

On 24 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 16.1, which was 0.2 higher than the previous day. The implied volatity was 24.43, the open interest changed by 83 which increased total open position to 216

On 21 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 15.95, which was 0.65 higher than the previous day. The implied volatity was 24.73, the open interest changed by 31 which increased total open position to 132

On 20 Nov JUBLFOOD was trading at 591.15. The strike last trading price was 14.95, which was 0.55 higher than the previous day. The implied volatity was 23.77, the open interest changed by 24 which increased total open position to 101

On 19 Nov JUBLFOOD was trading at 595.15. The strike last trading price was 14.55, which was 0.35 higher than the previous day. The implied volatity was 24.69, the open interest changed by 39 which increased total open position to 75

On 18 Nov JUBLFOOD was trading at 600.35. The strike last trading price was 14.2, which was 1.45 higher than the previous day. The implied volatity was 27.86, the open interest changed by 6 which increased total open position to 36

On 17 Nov JUBLFOOD was trading at 603.20. The strike last trading price was 12.7, which was 2.85 higher than the previous day. The implied volatity was 26.14, the open interest changed by 14 which increased total open position to 30

On 14 Nov JUBLFOOD was trading at 615.30. The strike last trading price was 9.6, which was -16.05 lower than the previous day. The implied volatity was 26.33, the open interest changed by -3 which decreased total open position to 16

On 13 Nov JUBLFOOD was trading at 573.50. The strike last trading price was 25.65, which was 3.05 higher than the previous day. The implied volatity was 26.36, the open interest changed by 3 which increased total open position to 19

On 12 Nov JUBLFOOD was trading at 585.30. The strike last trading price was 22.6, which was -2.55 lower than the previous day. The implied volatity was 28.16, the open interest changed by 14 which increased total open position to 14

On 11 Nov JUBLFOOD was trading at 580.05. The strike last trading price was 25.15, which was 0 lower than the previous day. The implied volatity was 0.05, 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 25.15, which was 0 lower than the previous day. The implied volatity was 0.80, 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 25.15, 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 6 Nov JUBLFOOD was trading at 583.25. The strike last trading price was 25.15, which was 0 lower than the previous day. The implied volatity was 0.16, 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 25.15, 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

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