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 610 CE
Delta: 0.25 Vega: 0.45 Theta: -0.27 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	583.50	4.35 ₹ 5,437.5	-0.3 -375.00	21.41	517 6,46,250	-11 -13,750	697 8,71,250
8 Dec	584.20	4.6 ₹ 5,750	-2.6 -3250.00	22.48	338 4,22,500	31 38,750	710 8,87,500
5 Dec	593.20	7 ₹ 8,750	-0.25 -312.50	19.96	400 5,00,000	-7 -8,750	676 8,45,000
4 Dec	590.90	7.15 ₹ 8,937.5	-0.5 -625.00	21.32	327 4,08,750	66 82,500	682 8,52,500
3 Dec	589.20	7.6 ₹ 9,500	-5.6 -7000.00	21.78	597 7,46,250	127 1,58,750	615 7,68,750
2 Dec	603.45	12.45 ₹ 15,562.5	-3.8 -4750.00	21.08	1,036 12,95,000	43 53,750	494 6,17,500
1 Dec	609.35	16 ₹ 20,000	2.8 3500.00	21.44	1,089 13,61,250	147 1,83,750	454 5,67,500
28 Nov	601.50	13.4 ₹ 16,750	-1.6 -2000.00	21.64	520 6,50,000	42 52,500	308 3,85,000
27 Nov	606.65	14.95 ₹ 18,687.5	0.4 500.00	19.55	829 10,36,250	12 15,000	267 3,33,750
26 Nov	605.00	14.5 ₹ 18,125	3.95 4937.50	19.11	992 12,40,000	-40 -50,000	265 3,31,250
25 Nov	593.05	10.5 ₹ 13,125	0.55 687.50	20.98	725 9,06,250	79 98,750	306 3,82,500
24 Nov	589.05	9.95 ₹ 12,437.5	-1.15 -1437.50	22.44	344 4,30,000	58 72,500	203 2,53,750
21 Nov	589.05	11 ₹ 13,750	-1.9 -2375.00	21.73	140 1,75,000	22 27,500	144 1,80,000
20 Nov	591.15	12.7 ₹ 15,875	-1.9 -2375.00	23.10	109 1,36,250	40 50,000	121 1,51,250
19 Nov	595.15	14.8 ₹ 18,500	-3.3 -4125.00	23.74	120 1,50,000	36 45,000	80 1,00,000
18 Nov	600.35	18.1 ₹ 22,625	-2 -2500.00	22.83	21 26,250	10 12,500	43 53,750
17 Nov	603.20	20.2 ₹ 25,250	-6.5 -8125.00	24.32	52 65,000	26 32,500	32 40,000

14 Nov	615.30	26.7 ₹ 33,375	14.4 18000.00	22.46	10 12,500	4 5,000	6 7,500
13 Nov	573.50	12.3 ₹ 15,375	-5.7 -7125.00	27.37	1 1,250	0 0	1 1,250
12 Nov	585.30	18 ₹ 22,500	-14.05 -17562.50	-	0 0	1 1,250	0 0
11 Nov	580.05	18 ₹ 22,500	-14.05 -17562.50	30.76	1 1,250	0 0	0 0
10 Nov	584.35	32.05 ₹ 40,062.5	0 0.00	2.06	0 0	0 0	0 0
7 Nov	576.50	32.05 ₹ 40,062.5	0 0.00	3.18	0 0	0 0	0 0
6 Nov	583.25	32.05 ₹ 40,062.5	0 0.00	2.53	0 0	0 0	0 0
30 Oct	613.25	32.05 ₹ 40,062.5	0 0.00	-	0 0	0 0	0 0
29 Oct	613.05	32.05 ₹ 40,062.5	0 0.00	-	0 0	0 0	0 0

For Jubilant Foodworks Ltd - strike price 610 expiring on 30DEC2025

Delta for 610 CE is 0.25

Historical price for 610 CE is as follows

On 9 Dec JUBLFOOD was trading at 583.50. The strike last trading price was 4.35, which was -0.3 lower than the previous day. The implied volatity was 21.41, the open interest changed by -11 which decreased total open position to 697

On 8 Dec JUBLFOOD was trading at 584.20. The strike last trading price was 4.6, which was -2.6 lower than the previous day. The implied volatity was 22.48, the open interest changed by 31 which increased total open position to 710

On 5 Dec JUBLFOOD was trading at 593.20. The strike last trading price was 7, which was -0.25 lower than the previous day. The implied volatity was 19.96, the open interest changed by -7 which decreased total open position to 676

On 4 Dec JUBLFOOD was trading at 590.90. The strike last trading price was 7.15, which was -0.5 lower than the previous day. The implied volatity was 21.32, the open interest changed by 66 which increased total open position to 682

On 3 Dec JUBLFOOD was trading at 589.20. The strike last trading price was 7.6, which was -5.6 lower than the previous day. The implied volatity was 21.78, the open interest changed by 127 which increased total open position to 615

On 2 Dec JUBLFOOD was trading at 603.45. The strike last trading price was 12.45, which was -3.8 lower than the previous day. The implied volatity was 21.08, the open interest changed by 43 which increased total open position to 494

On 1 Dec JUBLFOOD was trading at 609.35. The strike last trading price was 16, which was 2.8 higher than the previous day. The implied volatity was 21.44, the open interest changed by 147 which increased total open position to 454

On 28 Nov JUBLFOOD was trading at 601.50. The strike last trading price was 13.4, which was -1.6 lower than the previous day. The implied volatity was 21.64, the open interest changed by 42 which increased total open position to 308

On 27 Nov JUBLFOOD was trading at 606.65. The strike last trading price was 14.95, which was 0.4 higher than the previous day. The implied volatity was 19.55, the open interest changed by 12 which increased total open position to 267

On 26 Nov JUBLFOOD was trading at 605.00. The strike last trading price was 14.5, which was 3.95 higher than the previous day. The implied volatity was 19.11, the open interest changed by -40 which decreased total open position to 265

On 25 Nov JUBLFOOD was trading at 593.05. The strike last trading price was 10.5, which was 0.55 higher than the previous day. The implied volatity was 20.98, the open interest changed by 79 which increased total open position to 306

On 24 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 9.95, which was -1.15 lower than the previous day. The implied volatity was 22.44, the open interest changed by 58 which increased total open position to 203

On 21 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 11, which was -1.9 lower than the previous day. The implied volatity was 21.73, the open interest changed by 22 which increased total open position to 144

On 20 Nov JUBLFOOD was trading at 591.15. The strike last trading price was 12.7, which was -1.9 lower than the previous day. The implied volatity was 23.10, the open interest changed by 40 which increased total open position to 121

On 19 Nov JUBLFOOD was trading at 595.15. The strike last trading price was 14.8, which was -3.3 lower than the previous day. The implied volatity was 23.74, the open interest changed by 36 which increased total open position to 80

On 18 Nov JUBLFOOD was trading at 600.35. The strike last trading price was 18.1, which was -2 lower than the previous day. The implied volatity was 22.83, the open interest changed by 10 which increased total open position to 43

On 17 Nov JUBLFOOD was trading at 603.20. The strike last trading price was 20.2, which was -6.5 lower than the previous day. The implied volatity was 24.32, the open interest changed by 26 which increased total open position to 32

On 14 Nov JUBLFOOD was trading at 615.30. The strike last trading price was 26.7, which was 14.4 higher than the previous day. The implied volatity was 22.46, the open interest changed by 4 which increased total open position to 6

On 13 Nov JUBLFOOD was trading at 573.50. The strike last trading price was 12.3, which was -5.7 lower than the previous day. The implied volatity was 27.37, the open interest changed by 0 which decreased total open position to 1

On 12 Nov JUBLFOOD was trading at 585.30. The strike last trading price was 18, which was -14.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 11 Nov JUBLFOOD was trading at 580.05. The strike last trading price was 18, which was -14.05 lower than the previous day. The implied volatity was 30.76, 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 32.05, which was 0 lower than the previous day. The implied volatity was 2.06, 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 32.05, which was 0 lower than the previous day. The implied volatity was 3.18, 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 32.05, which was 0 lower than the previous day. The implied volatity was 2.53, 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 32.05, 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 29 Oct JUBLFOOD was trading at 613.05. The strike last trading price was 32.05, 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 610 PE
Delta: -0.72 Vega: 0.48 Theta: -0.16 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	583.50	27.5 ₹ 34,375	-1.15 -1437.50	24.99	25 31,250	-1 -1,250	175 2,18,750
8 Dec	584.20	28.6 ₹ 35,750	6.7 8375.00	23.93	40 50,000	7 8,750	177 2,21,250
5 Dec	593.20	21.95 ₹ 27,437.5	-1.75 -2187.50	23.09	29 36,250	0 0	169 2,11,250
4 Dec	590.90	23.7 ₹ 29,625	-2.3 -2875.00	22.85	20 25,000	2 2,500	170 2,12,500
3 Dec	589.20	26 ₹ 32,500	9.3 11625.00	26.13	87 1,08,750	0 0	168 2,10,000
2 Dec	603.45	16.75 ₹ 20,937.5	2.35 2937.50	22.52	114 1,42,500	3 3,750	169 2,11,250
1 Dec	609.35	14.65 ₹ 18,312.5	-3 -3750.00	23.40	76 95,000	0 0	162 2,02,500
28 Nov	601.50	17.7 ₹ 22,125	2.3 2875.00	21.81	179 2,23,750	2 2,500	165 2,06,250
27 Nov	606.65	15.35 ₹ 19,187.5	-1.25 -1562.50	22.16	336 4,20,000	17 21,250	166 2,07,500
26 Nov	605.00	16.35 ₹ 20,437.5	-7.6 -9500.00	22.78	243 3,03,750	21 26,250	152 1,90,000
25 Nov	593.05	24.1 ₹ 30,125	-2.5 -3125.00	24.17	61 76,250	33 41,250	131 1,63,750
24 Nov	589.05	26.6 ₹ 33,250	0.6 750.00	23.36	27 33,750	1 1,250	98 1,22,500
21 Nov	589.05	26 ₹ 32,500	-0.65 -812.50	23.73	25 31,250	9 11,250	86 1,07,500
20 Nov	591.15	26.45 ₹ 33,062.5	1.7 2125.00	24.94	42 52,500	-1 -1,250	77 96,250
19 Nov	595.15	24.8 ₹ 31,000	2.3 2875.00	24.90	162 2,02,500	66 82,500	79 98,750
18 Nov	600.35	22.5 ₹ 28,125	2.5 3125.00	26.97	10 12,500	0 0	12 15,000
17 Nov	603.20	20 ₹ 25,000	2.6 3250.00	24.38	14 17,500	2 2,500	5 6,250
14 Nov	615.30	17.4 ₹ 21,750	-18.1 -22625.00	27.17	2 2,500	1 1,250	2 2,500
13 Nov	573.50	35.5 ₹ 44,375	0.6 750.00	-	0 0	1 1,250	0 0
12 Nov	585.30	35.5 ₹ 44,375	0.6 750.00	29.46	1 1,250	0 0	0 0
11 Nov	580.05	34.9 ₹ 43,625	0 0.00	-	0 0	0 0	0 0
10 Nov	584.35	34.9 ₹ 43,625	0 0.00	-	0 0	0 0	0 0
7 Nov	576.50	34.9 ₹ 43,625	0 0.00	-	0 0	0 0	0 0
6 Nov	583.25	34.9 ₹ 43,625	0 0.00	-	0 0	0 0	0 0
30 Oct	613.25	34.9 ₹ 43,625	0 0.00	1.76	0 0	0 0	0 0
29 Oct	613.05	34.9 ₹ 43,625	0 0.00	1.64	0 0	0 0	0 0

For Jubilant Foodworks Ltd - strike price 610 expiring on 30DEC2025

Delta for 610 PE is -0.72

Historical price for 610 PE is as follows

On 9 Dec JUBLFOOD was trading at 583.50. The strike last trading price was 27.5, which was -1.15 lower than the previous day. The implied volatity was 24.99, the open interest changed by -1 which decreased total open position to 175

On 8 Dec JUBLFOOD was trading at 584.20. The strike last trading price was 28.6, which was 6.7 higher than the previous day. The implied volatity was 23.93, the open interest changed by 7 which increased total open position to 177

On 5 Dec JUBLFOOD was trading at 593.20. The strike last trading price was 21.95, which was -1.75 lower than the previous day. The implied volatity was 23.09, the open interest changed by 0 which decreased total open position to 169

On 4 Dec JUBLFOOD was trading at 590.90. The strike last trading price was 23.7, which was -2.3 lower than the previous day. The implied volatity was 22.85, the open interest changed by 2 which increased total open position to 170

On 3 Dec JUBLFOOD was trading at 589.20. The strike last trading price was 26, which was 9.3 higher than the previous day. The implied volatity was 26.13, the open interest changed by 0 which decreased total open position to 168

On 2 Dec JUBLFOOD was trading at 603.45. The strike last trading price was 16.75, which was 2.35 higher than the previous day. The implied volatity was 22.52, the open interest changed by 3 which increased total open position to 169

On 1 Dec JUBLFOOD was trading at 609.35. The strike last trading price was 14.65, which was -3 lower than the previous day. The implied volatity was 23.40, the open interest changed by 0 which decreased total open position to 162

On 28 Nov JUBLFOOD was trading at 601.50. The strike last trading price was 17.7, which was 2.3 higher than the previous day. The implied volatity was 21.81, the open interest changed by 2 which increased total open position to 165

On 27 Nov JUBLFOOD was trading at 606.65. The strike last trading price was 15.35, which was -1.25 lower than the previous day. The implied volatity was 22.16, the open interest changed by 17 which increased total open position to 166

On 26 Nov JUBLFOOD was trading at 605.00. The strike last trading price was 16.35, which was -7.6 lower than the previous day. The implied volatity was 22.78, the open interest changed by 21 which increased total open position to 152

On 25 Nov JUBLFOOD was trading at 593.05. The strike last trading price was 24.1, which was -2.5 lower than the previous day. The implied volatity was 24.17, the open interest changed by 33 which increased total open position to 131

On 24 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 26.6, which was 0.6 higher than the previous day. The implied volatity was 23.36, the open interest changed by 1 which increased total open position to 98

On 21 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 26, which was -0.65 lower than the previous day. The implied volatity was 23.73, the open interest changed by 9 which increased total open position to 86

On 20 Nov JUBLFOOD was trading at 591.15. The strike last trading price was 26.45, which was 1.7 higher than the previous day. The implied volatity was 24.94, the open interest changed by -1 which decreased total open position to 77

On 19 Nov JUBLFOOD was trading at 595.15. The strike last trading price was 24.8, which was 2.3 higher than the previous day. The implied volatity was 24.90, the open interest changed by 66 which increased total open position to 79

On 18 Nov JUBLFOOD was trading at 600.35. The strike last trading price was 22.5, which was 2.5 higher than the previous day. The implied volatity was 26.97, the open interest changed by 0 which decreased total open position to 12

On 17 Nov JUBLFOOD was trading at 603.20. The strike last trading price was 20, which was 2.6 higher than the previous day. The implied volatity was 24.38, the open interest changed by 2 which increased total open position to 5

On 14 Nov JUBLFOOD was trading at 615.30. The strike last trading price was 17.4, which was -18.1 lower than the previous day. The implied volatity was 27.17, the open interest changed by 1 which increased total open position to 2

On 13 Nov JUBLFOOD was trading at 573.50. The strike last trading price was 35.5, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Nov JUBLFOOD was trading at 585.30. The strike last trading price was 35.5, which was 0.6 higher than the previous day. The implied volatity was 29.46, 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 34.9, 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 34.9, 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 34.9, 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 34.9, 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 34.9, which was 0 lower than the previous day. The implied volatity was 1.76, the open interest changed by 0 which decreased total open position to 0

On 29 Oct JUBLFOOD was trading at 613.05. The strike last trading price was 34.9, which was 0 lower than the previous day. The implied volatity was 1.64, 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