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 630 CE
Delta: 0.11 Vega: 0.26 Theta: -0.16 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	583.50	1.6 ₹ 2,000	-0.2 -250.00	22.52	245 3,06,250	-31 -38,750	727 9,08,750

8 Dec	584.20	1.8 ₹ 2,250	-0.95 -1187.50	23.49	276 3,45,000	-25 -31,250	758 9,47,500
5 Dec	593.20	2.65 ₹ 3,312.5	-0.4 -500.00	20.45	491 6,13,750	212 2,65,000	775 9,68,750
4 Dec	590.90	2.95 ₹ 3,687.5	-0.4 -500.00	21.89	202 2,52,500	59 73,750	562 7,02,500
3 Dec	589.20	3.35 ₹ 4,187.5	-2.9 -3625.00	22.52	574 7,17,500	157 1,96,250	499 6,23,750
2 Dec	603.45	5.8 ₹ 7,250	-2.45 -3062.50	21.46	272 3,40,000	38 47,500	343 4,28,750
1 Dec	609.35	8.1 ₹ 10,125	1.6 2000.00	21.88	259 3,23,750	6 7,500	305 3,81,250
28 Nov	601.50	6.45 ₹ 8,062.5	-0.95 -1187.50	21.57	381 4,76,250	-16 -20,000	302 3,77,500
27 Nov	606.65	7.4 ₹ 9,250	0.1 125.00	20.05	483 6,03,750	-14 -17,500	318 3,97,500
26 Nov	605.00	7.35 ₹ 9,187.5	2.35 2937.50	19.99	678 8,47,500	78 97,500	331 4,13,750
25 Nov	593.05	4.95 ₹ 6,187.5	-0.3 -375.00	21.16	185 2,31,250	20 25,000	253 3,16,250
24 Nov	589.05	5.3 ₹ 6,625	-0.55 -687.50	23.39	214 2,67,500	16 20,000	234 2,92,500
21 Nov	589.05	5.8 ₹ 7,250	-1.1 -1375.00	22.36	149 1,86,250	42 52,500	218 2,72,500
20 Nov	591.15	7.2 ₹ 9,000	-1.1 -1375.00	23.87	168 2,10,000	44 55,000	172 2,15,000
19 Nov	595.15	8.45 ₹ 10,562.5	-2 -2500.00	24.09	143 1,78,750	54 67,500	127 1,58,750
18 Nov	600.35	10.3 ₹ 12,875	-1.75 -2187.50	22.82	30 37,500	11 13,750	70 87,500
17 Nov	603.20	12.05 ₹ 15,062.5	-6.1 -7625.00	24.24	54 67,500	18 22,500	58 72,500
14 Nov	615.30	18 ₹ 22,500	9 11250.00	24.08	73 91,250	13 16,250	40 50,000
13 Nov	573.50	9.2 ₹ 11,500	-14.7 -18375.00	30.30	56 70,000	26 32,500	26 32,500
12 Nov	585.30	23.9 ₹ 29,875	0 0.00	4.81	0 0	0 0	0 0
11 Nov	580.05	23.9 ₹ 29,875	0 0.00	4.90	0 0	0 0	0 0
10 Nov	584.35	23.9 ₹ 29,875	0 0.00	4.28	0 0	0 0	0 0
7 Nov	576.50	23.9 ₹ 29,875	0 0.00	5.42	0 0	0 0	0 0
3 Nov	600.40	23.9 ₹ 29,875	0 0.00	-	0 0	0 0	0 0
30 Oct	613.25	23.9 ₹ 29,875	0 0.00	0.76	0 0	0 0	0 0
29 Oct	613.05	23.9 ₹ 29,875	0 0.00	0.79	0 0	0 0	0 0

For Jubilant Foodworks Ltd - strike price 630 expiring on 30DEC2025

Delta for 630 CE is 0.11

Historical price for 630 CE is as follows

On 9 Dec JUBLFOOD was trading at 583.50. The strike last trading price was 1.6, which was -0.2 lower than the previous day. The implied volatity was 22.52, the open interest changed by -31 which decreased total open position to 727

On 8 Dec JUBLFOOD was trading at 584.20. The strike last trading price was 1.8, which was -0.95 lower than the previous day. The implied volatity was 23.49, the open interest changed by -25 which decreased total open position to 758

On 5 Dec JUBLFOOD was trading at 593.20. The strike last trading price was 2.65, which was -0.4 lower than the previous day. The implied volatity was 20.45, the open interest changed by 212 which increased total open position to 775

On 4 Dec JUBLFOOD was trading at 590.90. The strike last trading price was 2.95, which was -0.4 lower than the previous day. The implied volatity was 21.89, the open interest changed by 59 which increased total open position to 562

On 3 Dec JUBLFOOD was trading at 589.20. The strike last trading price was 3.35, which was -2.9 lower than the previous day. The implied volatity was 22.52, the open interest changed by 157 which increased total open position to 499

On 2 Dec JUBLFOOD was trading at 603.45. The strike last trading price was 5.8, which was -2.45 lower than the previous day. The implied volatity was 21.46, the open interest changed by 38 which increased total open position to 343

On 1 Dec JUBLFOOD was trading at 609.35. The strike last trading price was 8.1, which was 1.6 higher than the previous day. The implied volatity was 21.88, the open interest changed by 6 which increased total open position to 305

On 28 Nov JUBLFOOD was trading at 601.50. The strike last trading price was 6.45, which was -0.95 lower than the previous day. The implied volatity was 21.57, the open interest changed by -16 which decreased total open position to 302

On 27 Nov JUBLFOOD was trading at 606.65. The strike last trading price was 7.4, which was 0.1 higher than the previous day. The implied volatity was 20.05, the open interest changed by -14 which decreased total open position to 318

On 26 Nov JUBLFOOD was trading at 605.00. The strike last trading price was 7.35, which was 2.35 higher than the previous day. The implied volatity was 19.99, the open interest changed by 78 which increased total open position to 331

On 25 Nov JUBLFOOD was trading at 593.05. The strike last trading price was 4.95, which was -0.3 lower than the previous day. The implied volatity was 21.16, the open interest changed by 20 which increased total open position to 253

On 24 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 5.3, which was -0.55 lower than the previous day. The implied volatity was 23.39, the open interest changed by 16 which increased total open position to 234

On 21 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 5.8, which was -1.1 lower than the previous day. The implied volatity was 22.36, the open interest changed by 42 which increased total open position to 218

On 20 Nov JUBLFOOD was trading at 591.15. The strike last trading price was 7.2, which was -1.1 lower than the previous day. The implied volatity was 23.87, the open interest changed by 44 which increased total open position to 172

On 19 Nov JUBLFOOD was trading at 595.15. The strike last trading price was 8.45, which was -2 lower than the previous day. The implied volatity was 24.09, the open interest changed by 54 which increased total open position to 127

On 18 Nov JUBLFOOD was trading at 600.35. The strike last trading price was 10.3, which was -1.75 lower than the previous day. The implied volatity was 22.82, the open interest changed by 11 which increased total open position to 70

On 17 Nov JUBLFOOD was trading at 603.20. The strike last trading price was 12.05, which was -6.1 lower than the previous day. The implied volatity was 24.24, the open interest changed by 18 which increased total open position to 58

On 14 Nov JUBLFOOD was trading at 615.30. The strike last trading price was 18, which was 9 higher than the previous day. The implied volatity was 24.08, the open interest changed by 13 which increased total open position to 40

On 13 Nov JUBLFOOD was trading at 573.50. The strike last trading price was 9.2, which was -14.7 lower than the previous day. The implied volatity was 30.30, the open interest changed by 26 which increased total open position to 26

On 12 Nov JUBLFOOD was trading at 585.30. The strike last trading price was 23.9, which was 0 lower than the previous day. The implied volatity was 4.81, 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 23.9, which was 0 lower than the previous day. The implied volatity was 4.90, 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 23.9, which was 0 lower than the previous day. The implied volatity was 4.28, 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 23.9, which was 0 lower than the previous day. The implied volatity was 5.42, 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 23.9, 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 23.9, which was 0 lower than the previous day. The implied volatity was 0.76, 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 23.9, which was 0 lower than the previous day. The implied volatity was 0.79, the open interest changed by 0 which decreased total open position to 0

JUBLFOOD 30DEC2025 630 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	583.50	38.55 ₹ 48,187.5	8.6 10750.00	-	0 0	0 0	0 0
8 Dec	584.20	38.55 ₹ 48,187.5	8.6 10750.00	-	0 0	0 0	120 1,50,000
5 Dec	593.20	38.55 ₹ 48,187.5	8.6 10750.00	27.15	7 8,750	-3 -3,750	120 1,50,000
4 Dec	590.90	30 ₹ 37,500	3.5 4375.00	-	0 0	0 0	0 0
3 Dec	589.20	30 ₹ 37,500	3.5 4375.00	-	0 0	-1 -1,250	0 0
2 Dec	603.45	30 ₹ 37,500	3.5 4375.00	23.27	22 27,500	-3 -3,750	121 1,51,250
1 Dec	609.35	26.65 ₹ 33,312.5	-4.25 -5312.50	24.07	15 18,750	-4 -5,000	122 1,52,500
28 Nov	601.50	30.6 ₹ 38,250	2.7 3375.00	21.82	74 92,500	-19 -23,750	128 1,60,000
27 Nov	606.65	27.75 ₹ 34,687.5	-1.5 -1875.00	23.10	129 1,61,250	38 47,500	150 1,87,500
26 Nov	605.00	28.85 ₹ 36,062.5	-9.55 -11937.50	23.77	77 96,250	31 38,750	112 1,40,000
25 Nov	593.05	38.4 ₹ 48,000	-5.35 -6687.50	25.14	27 33,750	19 23,750	80 1,00,000
24 Nov	589.05	43.75 ₹ 54,687.5	2 2500.00	27.94	21 26,250	13 16,250	61 76,250
21 Nov	589.05	41.75 ₹ 52,187.5	1.75 2187.50	26.61	5 6,250	1 1,250	48 60,000
20 Nov	591.15	40 ₹ 50,000	1.7 2125.00	24.90	4 5,000	2 2,500	47 58,750
19 Nov	595.15	38.35 ₹ 47,937.5	2.35 2937.50	25.59	33 41,250	24 30,000	42 52,500
18 Nov	600.35	36 ₹ 45,000	-19 -23750.00	29.21	10 12,500	6 7,500	14 17,500
17 Nov	603.20	55 ₹ 68,750	6.55 8187.50	-	0 0	0 0	0 0
14 Nov	615.30	55 ₹ 68,750	6.55 8187.50	-	0 0	3 3,750	0 0
13 Nov	573.50	55 ₹ 68,750	6.55 8187.50	30.09	5 6,250	2 2,500	7 8,750
12 Nov	585.30	48.45 ₹ 60,562.5	1.95 2437.50	28.56	5 6,250	3 3,750	3 3,750
11 Nov	580.05	46.5 ₹ 58,125	0 0.00	-	0 0	0 0	0 0
10 Nov	584.35	46.5 ₹ 58,125	0 0.00	-	0 0	0 0	0 0
7 Nov	576.50	46.5 ₹ 58,125	0 0.00	-	0 0	0 0	0 0
3 Nov	600.40	46.5 ₹ 58,125	0 0.00	-	0 0	0 0	0 0
30 Oct	613.25	46.5 ₹ 58,125	0 0.00	-	0 0	0 0	0 0
29 Oct	613.05	46.5 ₹ 58,125	0 0.00	-	0 0	0 0	0 0

For Jubilant Foodworks Ltd - strike price 630 expiring on 30DEC2025

Delta for 630 PE is -

Historical price for 630 PE is as follows

On 9 Dec JUBLFOOD was trading at 583.50. The strike last trading price was 38.55, which was 8.6 higher 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 38.55, which was 8.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120

On 5 Dec JUBLFOOD was trading at 593.20. The strike last trading price was 38.55, which was 8.6 higher than the previous day. The implied volatity was 27.15, the open interest changed by -3 which decreased total open position to 120

On 4 Dec JUBLFOOD was trading at 590.90. The strike last trading price was 30, which was 3.5 higher 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 30, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 2 Dec JUBLFOOD was trading at 603.45. The strike last trading price was 30, which was 3.5 higher than the previous day. The implied volatity was 23.27, the open interest changed by -3 which decreased total open position to 121

On 1 Dec JUBLFOOD was trading at 609.35. The strike last trading price was 26.65, which was -4.25 lower than the previous day. The implied volatity was 24.07, the open interest changed by -4 which decreased total open position to 122

On 28 Nov JUBLFOOD was trading at 601.50. The strike last trading price was 30.6, which was 2.7 higher than the previous day. The implied volatity was 21.82, the open interest changed by -19 which decreased total open position to 128

On 27 Nov JUBLFOOD was trading at 606.65. The strike last trading price was 27.75, which was -1.5 lower than the previous day. The implied volatity was 23.10, the open interest changed by 38 which increased total open position to 150

On 26 Nov JUBLFOOD was trading at 605.00. The strike last trading price was 28.85, which was -9.55 lower than the previous day. The implied volatity was 23.77, the open interest changed by 31 which increased total open position to 112

On 25 Nov JUBLFOOD was trading at 593.05. The strike last trading price was 38.4, which was -5.35 lower than the previous day. The implied volatity was 25.14, the open interest changed by 19 which increased total open position to 80

On 24 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 43.75, which was 2 higher than the previous day. The implied volatity was 27.94, the open interest changed by 13 which increased total open position to 61

On 21 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 41.75, which was 1.75 higher than the previous day. The implied volatity was 26.61, the open interest changed by 1 which increased total open position to 48

On 20 Nov JUBLFOOD was trading at 591.15. The strike last trading price was 40, which was 1.7 higher than the previous day. The implied volatity was 24.90, the open interest changed by 2 which increased total open position to 47

On 19 Nov JUBLFOOD was trading at 595.15. The strike last trading price was 38.35, which was 2.35 higher than the previous day. The implied volatity was 25.59, the open interest changed by 24 which increased total open position to 42

On 18 Nov JUBLFOOD was trading at 600.35. The strike last trading price was 36, which was -19 lower than the previous day. The implied volatity was 29.21, the open interest changed by 6 which increased total open position to 14

On 17 Nov JUBLFOOD was trading at 603.20. The strike last trading price was 55, which was 6.55 higher 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, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 13 Nov JUBLFOOD was trading at 573.50. The strike last trading price was 55, which was 6.55 higher than the previous day. The implied volatity was 30.09, the open interest changed by 2 which increased total open position to 7

On 12 Nov JUBLFOOD was trading at 585.30. The strike last trading price was 48.45, which was 1.95 higher than the previous day. The implied volatity was 28.56, the open interest changed by 3 which increased total open position to 3

On 11 Nov JUBLFOOD was trading at 580.05. The strike last trading price was 46.5, 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 46.5, 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 46.5, 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 46.5, 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 46.5, 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 46.5, 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