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 670 CE
Delta: 0.03 Vega: 0.09 Theta: -0.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	583.50	0.4 ₹ 500	0.05 62.50	27.74	14 17,500	0 0	243 3,03,750

8 Dec	584.20	0.35 ₹ 437.5	0.05 62.50	27.08	21 26,250	-5 -6,250	246 3,07,500
5 Dec	593.20	0.3 ₹ 375	-0.3 -375.00	21.74	1 1,250	0 0	251 3,13,750
4 Dec	590.90	0.55 ₹ 687.5	-0.05 -62.50	24.63	5 6,250	-2 -2,500	251 3,13,750
3 Dec	589.20	0.6 ₹ 750	-0.6 -750.00	24.59	63 78,750	13 16,250	253 3,16,250
2 Dec	603.45	1.2 ₹ 1,500	-0.5 -625.00	23.79	29 36,250	6 7,500	241 3,01,250
1 Dec	609.35	1.7 ₹ 2,125	0.25 312.50	23.42	61 76,250	24 30,000	235 2,93,750
28 Nov	601.50	1.45 ₹ 1,812.5	-0.2 -250.00	23.51	76 95,000	4 5,000	210 2,62,500
27 Nov	606.65	1.65 ₹ 2,062.5	-0.1 -125.00	22.16	85 1,06,250	20 25,000	207 2,58,750
26 Nov	605.00	1.75 ₹ 2,187.5	0.45 562.50	22.35	144 1,80,000	77 96,250	187 2,33,750
25 Nov	593.05	1.3 ₹ 1,625	-0.05 -62.50	23.95	31 38,750	19 23,750	110 1,37,500
24 Nov	589.05	1.35 ₹ 1,687.5	-0.25 -312.50	25.13	56 70,000	25 31,250	91 1,13,750
21 Nov	589.05	1.6 ₹ 2,000	-0.45 -562.50	24.41	15 18,750	-3 -3,750	65 81,250
20 Nov	591.15	2.1 ₹ 2,625	-0.7 -875.00	25.41	44 55,000	16 20,000	68 85,000
19 Nov	595.15	2.8 ₹ 3,500	-1.65 -2062.50	26.11	99 1,23,750	44 55,000	53 66,250
18 Nov	600.35	4.45 ₹ 5,562.5	-2.2 -2750.00	-	0 0	2 2,500	0 0
17 Nov	603.20	4.45 ₹ 5,562.5	-2.2 -2750.00	26.31	2 2,500	1 1,250	8 10,000
14 Nov	615.30	6.6 ₹ 8,250	-5.85 -7312.50	24.91	7 8,750	5 6,250	5 6,250
12 Nov	585.30	12.45 ₹ 15,562.5	0 0.00	9.45	0 0	0 0	0 0
11 Nov	580.05	12.45 ₹ 15,562.5	0 0.00	9.60	0 0	0 0	0 0
7 Nov	576.50	12.45 ₹ 15,562.5	0 0.00	9.92	0 0	0 0	0 0

For Jubilant Foodworks Ltd - strike price 670 expiring on 30DEC2025

Delta for 670 CE is 0.03

Historical price for 670 CE is as follows

On 9 Dec JUBLFOOD was trading at 583.50. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 27.74, the open interest changed by 0 which decreased total open position to 243

On 8 Dec JUBLFOOD was trading at 584.20. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 27.08, the open interest changed by -5 which decreased total open position to 246

On 5 Dec JUBLFOOD was trading at 593.20. The strike last trading price was 0.3, which was -0.3 lower than the previous day. The implied volatity was 21.74, the open interest changed by 0 which decreased total open position to 251

On 4 Dec JUBLFOOD was trading at 590.90. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 24.63, the open interest changed by -2 which decreased total open position to 251

On 3 Dec JUBLFOOD was trading at 589.20. The strike last trading price was 0.6, which was -0.6 lower than the previous day. The implied volatity was 24.59, the open interest changed by 13 which increased total open position to 253

On 2 Dec JUBLFOOD was trading at 603.45. The strike last trading price was 1.2, which was -0.5 lower than the previous day. The implied volatity was 23.79, the open interest changed by 6 which increased total open position to 241

On 1 Dec JUBLFOOD was trading at 609.35. The strike last trading price was 1.7, which was 0.25 higher than the previous day. The implied volatity was 23.42, the open interest changed by 24 which increased total open position to 235

On 28 Nov JUBLFOOD was trading at 601.50. The strike last trading price was 1.45, which was -0.2 lower than the previous day. The implied volatity was 23.51, the open interest changed by 4 which increased total open position to 210

On 27 Nov JUBLFOOD was trading at 606.65. The strike last trading price was 1.65, which was -0.1 lower than the previous day. The implied volatity was 22.16, the open interest changed by 20 which increased total open position to 207

On 26 Nov JUBLFOOD was trading at 605.00. The strike last trading price was 1.75, which was 0.45 higher than the previous day. The implied volatity was 22.35, the open interest changed by 77 which increased total open position to 187

On 25 Nov JUBLFOOD was trading at 593.05. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was 23.95, the open interest changed by 19 which increased total open position to 110

On 24 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 1.35, which was -0.25 lower than the previous day. The implied volatity was 25.13, the open interest changed by 25 which increased total open position to 91

On 21 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 1.6, which was -0.45 lower than the previous day. The implied volatity was 24.41, the open interest changed by -3 which decreased total open position to 65

On 20 Nov JUBLFOOD was trading at 591.15. The strike last trading price was 2.1, which was -0.7 lower than the previous day. The implied volatity was 25.41, the open interest changed by 16 which increased total open position to 68

On 19 Nov JUBLFOOD was trading at 595.15. The strike last trading price was 2.8, which was -1.65 lower than the previous day. The implied volatity was 26.11, the open interest changed by 44 which increased total open position to 53

On 18 Nov JUBLFOOD was trading at 600.35. The strike last trading price was 4.45, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 17 Nov JUBLFOOD was trading at 603.20. The strike last trading price was 4.45, which was -2.2 lower than the previous day. The implied volatity was 26.31, the open interest changed by 1 which increased total open position to 8

On 14 Nov JUBLFOOD was trading at 615.30. The strike last trading price was 6.6, which was -5.85 lower than the previous day. The implied volatity was 24.91, the open interest changed by 5 which increased total open position to 5

On 12 Nov JUBLFOOD was trading at 585.30. The strike last trading price was 12.45, which was 0 lower than the previous day. The implied volatity was 9.45, 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 12.45, which was 0 lower than the previous day. The implied volatity was 9.60, 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 12.45, which was 0 lower than the previous day. The implied volatity was 9.92, the open interest changed by 0 which decreased total open position to 0

JUBLFOOD 30DEC2025 670 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	583.50	75.3 ₹ 94,125	-3.55 -4437.50	-	0 0	0 0	0 0
8 Dec	584.20	75.3 ₹ 94,125	-3.55 -4437.50	-	0 0	0 0	34 42,500
5 Dec	593.20	75.3 ₹ 94,125	-3.55 -4437.50	-	0 0	0 0	0 0
4 Dec	590.90	75.3 ₹ 94,125	-3.55 -4437.50	-	0 0	-1 -1,250	0 0
3 Dec	589.20	75.3 ₹ 94,125	-3.55 -4437.50	-	3 3,750	-1 -1,250	34 42,500
2 Dec	603.45	78.85 ₹ 98,562.5	2.75 3437.50	-	0 0	0 0	0 0
1 Dec	609.35	78.85 ₹ 98,562.5	2.75 3437.50	-	0 0	0 0	0 0
28 Nov	601.50	78.85 ₹ 98,562.5	2.75 3437.50	-	0 0	0 0	0 0
27 Nov	606.65	78.85 ₹ 98,562.5	2.75 3437.50	-	0 0	0 0	0 0
26 Nov	605.00	78.85 ₹ 98,562.5	2.75 3437.50	-	0 0	0 0	0 0
25 Nov	593.05	78.85 ₹ 98,562.5	2.75 3437.50	-	0 0	11 13,750	0 0
24 Nov	589.05	78.85 ₹ 98,562.5	2.75 3437.50	31.77	17 21,250	9 11,250	33 41,250
21 Nov	589.05	76.1 ₹ 95,125	0 0.00	29.23	5 6,250	-3 -3,750	22 27,500
20 Nov	591.15	76.1 ₹ 95,125	1.45 1812.50	31.30	28 35,000	20 25,000	20 25,000
19 Nov	595.15	74.65 ₹ 93,312.5	0 0.00	-	0 0	0 0	0 0
18 Nov	600.35	74.65 ₹ 93,312.5	0 0.00	-	0 0	0 0	0 0
17 Nov	603.20	74.65 ₹ 93,312.5	0 0.00	-	0 0	0 0	0 0
14 Nov	615.30	74.65 ₹ 93,312.5	0 0.00	-	0 0	0 0	0 0
12 Nov	585.30	74.65 ₹ 93,312.5	0 0.00	-	0 0	0 0	0 0
11 Nov	580.05	74.65 ₹ 93,312.5	0 0.00	-	0 0	0 0	0 0
7 Nov	576.50	74.65 ₹ 93,312.5	0 0.00	-	0 0	0 0	0 0

For Jubilant Foodworks Ltd - strike price 670 expiring on 30DEC2025

Delta for 670 PE is -

Historical price for 670 PE is as follows

On 9 Dec JUBLFOOD was trading at 583.50. The strike last trading price was 75.3, which was -3.55 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 75.3, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 5 Dec JUBLFOOD was trading at 593.20. The strike last trading price was 75.3, which was -3.55 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 75.3, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Dec JUBLFOOD was trading at 589.20. The strike last trading price was 75.3, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 34

On 2 Dec JUBLFOOD was trading at 603.45. The strike last trading price was 78.85, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec JUBLFOOD was trading at 609.35. The strike last trading price was 78.85, which was 2.75 higher 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 78.85, which was 2.75 higher 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 78.85, which was 2.75 higher 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 78.85, which was 2.75 higher 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 78.85, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 24 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 78.85, which was 2.75 higher than the previous day. The implied volatity was 31.77, the open interest changed by 9 which increased total open position to 33

On 21 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 76.1, which was 0 lower than the previous day. The implied volatity was 29.23, the open interest changed by -3 which decreased total open position to 22

On 20 Nov JUBLFOOD was trading at 591.15. The strike last trading price was 76.1, which was 1.45 higher than the previous day. The implied volatity was 31.30, the open interest changed by 20 which increased total open position to 20

On 19 Nov JUBLFOOD was trading at 595.15. The strike last trading price was 74.65, 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 18 Nov JUBLFOOD was trading at 600.35. The strike last trading price was 74.65, 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 17 Nov JUBLFOOD was trading at 603.20. The strike last trading price was 74.65, 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 74.65, 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 74.65, 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 74.65, 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 74.65, 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

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