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 650 CE
Delta: 0.05 Vega: 0.14 Theta: -0.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	583.50	0.7 ₹ 875	-0.05 -62.50	24.72	151 1,88,750	-16 -20,000	510 6,37,500
8 Dec	584.20	0.75 ₹ 937.5	-0.35 -437.50	25.11	110 1,37,500	28 35,000	544 6,80,000
5 Dec	593.20	1.05 ₹ 1,312.5	-0.25 -312.50	21.85	234 2,92,500	-14 -17,500	516 6,45,000
4 Dec	590.90	1.3 ₹ 1,625	-0.15 -187.50	23.39	117 1,46,250	24 30,000	529 6,61,250
3 Dec	589.20	1.4 ₹ 1,750	-1.35 -1687.50	23.41	258 3,22,500	-10 -12,500	505 6,31,250
2 Dec	603.45	2.6 ₹ 3,250	-1.25 -1562.50	22.44	235 2,93,750	48 60,000	511 6,38,750
1 Dec	609.35	3.75 ₹ 4,687.5	0.7 875.00	22.48	308 3,85,000	24 30,000	465 5,81,250
28 Nov	601.50	3.1 ₹ 3,875	-0.45 -562.50	22.52	283 3,53,750	6 7,500	448 5,60,000
27 Nov	606.65	3.55 ₹ 4,437.5	-0.05 -62.50	21.11	688 8,60,000	22 27,500	446 5,57,500
26 Nov	605.00	3.6 ₹ 4,500	1.1 1375.00	21.14	1,488 18,60,000	83 1,03,750	426 5,32,500
25 Nov	593.05	2.4 ₹ 3,000	-0.2 -250.00	22.24	146 1,82,500	31 38,750	342 4,27,500
24 Nov	589.05	2.5 ₹ 3,125	-0.55 -687.50	23.72	279 3,48,750	-40 -50,000	301 3,76,250
21 Nov	589.05	3.15 ₹ 3,937.5	-0.45 -562.50	23.60	176 2,20,000	19 23,750	347 4,33,750
20 Nov	591.15	3.8 ₹ 4,750	-0.85 -1062.50	24.35	310 3,87,500	71 88,750	328 4,10,000

19 Nov	595.15	4.75 ₹ 5,937.5	-1.25 -1562.50	24.84	256 3,20,000	61 76,250	246 3,07,500
18 Nov	600.35	6.05 ₹ 7,562.5	-1 -1250.00	23.96	65 81,250	27 33,750	185 2,31,250
17 Nov	603.20	6.85 ₹ 8,562.5	-4.5 -5625.00	24.49	121 1,51,250	60 75,000	157 1,96,250
14 Nov	615.30	11.3 ₹ 14,125	5.9 7375.00	24.70	295 3,68,750	20 25,000	102 1,27,500
13 Nov	573.50	5.5 ₹ 6,875	-0.6 -750.00	30.16	110 1,37,500	50 62,500	81 1,01,250
12 Nov	585.30	6 ₹ 7,500	-0.3 -375.00	27.86	13 16,250	5 6,250	26 32,500
11 Nov	580.05	6.3 ₹ 7,875	1.3 1625.00	28.78	26 32,500	20 25,000	21 26,250
10 Nov	584.35	5 ₹ 6,250	-12.4 -15500.00	-	0 0	1 1,250	0 0
7 Nov	576.50	5 ₹ 6,250	-12.4 -15500.00	27.27	1 1,250	0 0	0 0
3 Nov	600.40	17.4 ₹ 21,750	0 0.00	-	0 0	0 0	0 0
29 Oct	613.05	17.4 ₹ 21,750	0 0.00	2.85	0 0	0 0	0 0

For Jubilant Foodworks Ltd - strike price 650 expiring on 30DEC2025

Delta for 650 CE is 0.05

Historical price for 650 CE is as follows

On 9 Dec JUBLFOOD was trading at 583.50. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 24.72, the open interest changed by -16 which decreased total open position to 510

On 8 Dec JUBLFOOD was trading at 584.20. The strike last trading price was 0.75, which was -0.35 lower than the previous day. The implied volatity was 25.11, the open interest changed by 28 which increased total open position to 544

On 5 Dec JUBLFOOD was trading at 593.20. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was 21.85, the open interest changed by -14 which decreased total open position to 516

On 4 Dec JUBLFOOD was trading at 590.90. The strike last trading price was 1.3, which was -0.15 lower than the previous day. The implied volatity was 23.39, the open interest changed by 24 which increased total open position to 529

On 3 Dec JUBLFOOD was trading at 589.20. The strike last trading price was 1.4, which was -1.35 lower than the previous day. The implied volatity was 23.41, the open interest changed by -10 which decreased total open position to 505

On 2 Dec JUBLFOOD was trading at 603.45. The strike last trading price was 2.6, which was -1.25 lower than the previous day. The implied volatity was 22.44, the open interest changed by 48 which increased total open position to 511

On 1 Dec JUBLFOOD was trading at 609.35. The strike last trading price was 3.75, which was 0.7 higher than the previous day. The implied volatity was 22.48, the open interest changed by 24 which increased total open position to 465

On 28 Nov JUBLFOOD was trading at 601.50. The strike last trading price was 3.1, which was -0.45 lower than the previous day. The implied volatity was 22.52, the open interest changed by 6 which increased total open position to 448

On 27 Nov JUBLFOOD was trading at 606.65. The strike last trading price was 3.55, which was -0.05 lower than the previous day. The implied volatity was 21.11, the open interest changed by 22 which increased total open position to 446

On 26 Nov JUBLFOOD was trading at 605.00. The strike last trading price was 3.6, which was 1.1 higher than the previous day. The implied volatity was 21.14, the open interest changed by 83 which increased total open position to 426

On 25 Nov JUBLFOOD was trading at 593.05. The strike last trading price was 2.4, which was -0.2 lower than the previous day. The implied volatity was 22.24, the open interest changed by 31 which increased total open position to 342

On 24 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 2.5, which was -0.55 lower than the previous day. The implied volatity was 23.72, the open interest changed by -40 which decreased total open position to 301

On 21 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 3.15, which was -0.45 lower than the previous day. The implied volatity was 23.60, the open interest changed by 19 which increased total open position to 347

On 20 Nov JUBLFOOD was trading at 591.15. The strike last trading price was 3.8, which was -0.85 lower than the previous day. The implied volatity was 24.35, the open interest changed by 71 which increased total open position to 328

On 19 Nov JUBLFOOD was trading at 595.15. The strike last trading price was 4.75, which was -1.25 lower than the previous day. The implied volatity was 24.84, the open interest changed by 61 which increased total open position to 246

On 18 Nov JUBLFOOD was trading at 600.35. The strike last trading price was 6.05, which was -1 lower than the previous day. The implied volatity was 23.96, the open interest changed by 27 which increased total open position to 185

On 17 Nov JUBLFOOD was trading at 603.20. The strike last trading price was 6.85, which was -4.5 lower than the previous day. The implied volatity was 24.49, the open interest changed by 60 which increased total open position to 157

On 14 Nov JUBLFOOD was trading at 615.30. The strike last trading price was 11.3, which was 5.9 higher than the previous day. The implied volatity was 24.70, the open interest changed by 20 which increased total open position to 102

On 13 Nov JUBLFOOD was trading at 573.50. The strike last trading price was 5.5, which was -0.6 lower than the previous day. The implied volatity was 30.16, the open interest changed by 50 which increased total open position to 81

On 12 Nov JUBLFOOD was trading at 585.30. The strike last trading price was 6, which was -0.3 lower than the previous day. The implied volatity was 27.86, the open interest changed by 5 which increased total open position to 26

On 11 Nov JUBLFOOD was trading at 580.05. The strike last trading price was 6.3, which was 1.3 higher than the previous day. The implied volatity was 28.78, the open interest changed by 20 which increased total open position to 21

On 10 Nov JUBLFOOD was trading at 584.35. The strike last trading price was 5, which was -12.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 7 Nov JUBLFOOD was trading at 576.50. The strike last trading price was 5, which was -12.4 lower than the previous day. The implied volatity was 27.27, 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 17.4, 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 17.4, which was 0 lower than the previous day. The implied volatity was 2.85, the open interest changed by 0 which decreased total open position to 0

JUBLFOOD 30DEC2025 650 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	583.50	61.2 ₹ 76,500	1.2 1500.00	-	0 0	0 0	0 0
8 Dec	584.20	61.2 ₹ 76,500	1.2 1500.00	-	0 0	0 0	138 1,72,500
5 Dec	593.20	61.2 ₹ 76,500	1.2 1500.00	-	0 0	0 0	0 0
4 Dec	590.90	61.2 ₹ 76,500	1.2 1500.00	36.52	13 16,250	1 1,250	139 1,73,750
3 Dec	589.20	60 ₹ 75,000	13.65 17062.50	32.76	10 12,500	5 6,250	137 1,71,250
2 Dec	603.45	46.6 ₹ 58,250	5.15 6437.50	24.89	11 13,750	3 3,750	131 1,63,750
1 Dec	609.35	41.8 ₹ 52,250	-1.75 -2187.50	24.69	11 13,750	-4 -5,000	132 1,65,000
28 Nov	601.50	43.5 ₹ 54,375	-1.95 -2437.50	-	0 0	1 1,250	0 0
27 Nov	606.65	43.5 ₹ 54,375	-1.95 -2437.50	24.68	40 50,000	0 0	135 1,68,750
26 Nov	605.00	45.45 ₹ 56,812.5	-10.35 -12937.50	26.95	52 65,000	14 17,500	135 1,68,750
25 Nov	593.05	56.35 ₹ 70,437.5	-3.8 -4750.00	29.03	51 63,750	37 46,250	121 1,51,250
24 Nov	589.05	60 ₹ 75,000	3.65 4562.50	28.24	26 32,500	6 7,500	79 98,750
21 Nov	589.05	56.35 ₹ 70,437.5	4.5 5625.00	-	0 0	3 3,750	0 0
20 Nov	591.15	56.35 ₹ 70,437.5	4.5 5625.00	25.66	15 18,750	2 2,500	72 90,000
19 Nov	595.15	51.85 ₹ 64,812.5	0.6 750.00	21.74	8 10,000	6 7,500	71 88,750
18 Nov	600.35	51.2 ₹ 64,000	2.9 3625.00	30.96	21 26,250	16 20,000	65 81,250
17 Nov	603.20	48.3 ₹ 60,375	9.2 11500.00	27.75	42 52,500	37 46,250	48 60,000
14 Nov	615.30	39.1 ₹ 48,875	-11.4 -14250.00	26.62	17 21,250	6 7,500	11 13,750
13 Nov	573.50	50.5 ₹ 63,125	9.35 11687.50	-	0 0	0 0	0 0
12 Nov	585.30	50.5 ₹ 63,125	9.35 11687.50	-	0 0	0 0	0 0
11 Nov	580.05	50.5 ₹ 63,125	9.35 11687.50	-	0 0	0 0	0 0
10 Nov	584.35	50.5 ₹ 63,125	9.35 11687.50	-	0 0	0 0	0 0
7 Nov	576.50	50.5 ₹ 63,125	9.35 11687.50	-	0 0	0 0	0 0
3 Nov	600.40	50.5 ₹ 63,125	9.35 11687.50	26.56	2 2,500	0 0	3 3,750
29 Oct	613.05	41.15 ₹ 51,437.5	-18.7 -23375.00	25.35	3 3,750	0 0	0 0

For Jubilant Foodworks Ltd - strike price 650 expiring on 30DEC2025

Delta for 650 PE is -

Historical price for 650 PE is as follows

On 9 Dec JUBLFOOD was trading at 583.50. The strike last trading price was 61.2, which was 1.2 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 61.2, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 138

On 5 Dec JUBLFOOD was trading at 593.20. The strike last trading price was 61.2, which was 1.2 higher 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 61.2, which was 1.2 higher than the previous day. The implied volatity was 36.52, the open interest changed by 1 which increased total open position to 139

On 3 Dec JUBLFOOD was trading at 589.20. The strike last trading price was 60, which was 13.65 higher than the previous day. The implied volatity was 32.76, the open interest changed by 5 which increased total open position to 137

On 2 Dec JUBLFOOD was trading at 603.45. The strike last trading price was 46.6, which was 5.15 higher than the previous day. The implied volatity was 24.89, the open interest changed by 3 which increased total open position to 131

On 1 Dec JUBLFOOD was trading at 609.35. The strike last trading price was 41.8, which was -1.75 lower than the previous day. The implied volatity was 24.69, the open interest changed by -4 which decreased total open position to 132

On 28 Nov JUBLFOOD was trading at 601.50. The strike last trading price was 43.5, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov JUBLFOOD was trading at 606.65. The strike last trading price was 43.5, which was -1.95 lower than the previous day. The implied volatity was 24.68, the open interest changed by 0 which decreased total open position to 135

On 26 Nov JUBLFOOD was trading at 605.00. The strike last trading price was 45.45, which was -10.35 lower than the previous day. The implied volatity was 26.95, the open interest changed by 14 which increased total open position to 135

On 25 Nov JUBLFOOD was trading at 593.05. The strike last trading price was 56.35, which was -3.8 lower than the previous day. The implied volatity was 29.03, the open interest changed by 37 which increased total open position to 121

On 24 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 60, which was 3.65 higher than the previous day. The implied volatity was 28.24, the open interest changed by 6 which increased total open position to 79

On 21 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 56.35, which was 4.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 20 Nov JUBLFOOD was trading at 591.15. The strike last trading price was 56.35, which was 4.5 higher than the previous day. The implied volatity was 25.66, the open interest changed by 2 which increased total open position to 72

On 19 Nov JUBLFOOD was trading at 595.15. The strike last trading price was 51.85, which was 0.6 higher than the previous day. The implied volatity was 21.74, the open interest changed by 6 which increased total open position to 71

On 18 Nov JUBLFOOD was trading at 600.35. The strike last trading price was 51.2, which was 2.9 higher than the previous day. The implied volatity was 30.96, the open interest changed by 16 which increased total open position to 65

On 17 Nov JUBLFOOD was trading at 603.20. The strike last trading price was 48.3, which was 9.2 higher than the previous day. The implied volatity was 27.75, the open interest changed by 37 which increased total open position to 48

On 14 Nov JUBLFOOD was trading at 615.30. The strike last trading price was 39.1, which was -11.4 lower than the previous day. The implied volatity was 26.62, the open interest changed by 6 which increased total open position to 11

On 13 Nov JUBLFOOD was trading at 573.50. The strike last trading price was 50.5, which was 9.35 higher 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 50.5, which was 9.35 higher 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 50.5, which was 9.35 higher 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 50.5, which was 9.35 higher 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 50.5, which was 9.35 higher 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 50.5, which was 9.35 higher than the previous day. The implied volatity was 26.56, the open interest changed by 0 which decreased total open position to 3

On 29 Oct JUBLFOOD was trading at 613.05. The strike last trading price was 41.15, which was -18.7 lower than the previous day. The implied volatity was 25.35, 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