JUBLFOOD

Jubilant Foodworks Ltd

577.45 -6.10 (-1.05%)

L: 570.55 H: 581.95

Back to Option Chain

Historical option data for JUBLFOOD
15 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 680 CE
Delta: 0.01 Vega: 0.04 Theta: -0.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	577.45	0.2 ₹ 250	-0.05 -62.50	35.51	16 20,000	14 17,500	215 2,68,750
12 Dec	583.55	0.25 ₹ 312.5	-0.15 -187.50	32.55	50 62,500	-15 -18,750	193 2,41,250
11 Dec	597.90	0.4 ₹ 500	0.1 125.00	28.15	1 1,250	0 0	208 2,60,000
10 Dec	583.10	0.3 ₹ 375	0.05 62.50	30.28	8 10,000	-1 -1,250	209 2,61,250
9 Dec	583.50	0.25 ₹ 312.5	0.05 62.50	28.26	80 1,00,000	-11 -13,750	211 2,63,750
8 Dec	584.20	0.2 ₹ 250	-0.1 -125.00	27.27	34 42,500	-20 -25,000	222 2,77,500
5 Dec	593.20	0.3 ₹ 375	-0.1 -125.00	24.35	6 7,500	0 0	243 3,03,750
4 Dec	590.90	0.4 ₹ 500	-0.05 -62.50	25.68	6 7,500	-1 -1,250	243 3,03,750
3 Dec	589.20	0.45 ₹ 562.5	-0.35 -437.50	25.71	17 21,250	9 11,250	245 3,06,250
2 Dec	603.45	0.75 ₹ 937.5	-0.45 -562.50	24.05	161 2,01,250	113 1,41,250	236 2,95,000
1 Dec	609.35	1.15 ₹ 1,437.5	0.2 250.00	23.97	73 91,250	-17 -21,250	123 1,53,750
28 Nov	601.50	0.95 ₹ 1,187.5	-0.2 -250.00	23.81	61 76,250	-16 -20,000	140 1,75,000
27 Nov	606.65	1.15 ₹ 1,437.5	-0.1 -125.00	22.68	74 92,500	54 67,500	155 1,93,750
26 Nov	605.00	1.25 ₹ 1,562.5	0.35 437.50	23.07	138 1,72,500	20 25,000	99 1,23,750
25 Nov	593.05	0.9 ₹ 1,125	-0.1 -125.00	24.41	18 22,500	-4 -5,000	79 98,750
24 Nov	589.05	1 ₹ 1,250	-0.2 -250.00	25.82	59 73,750	22 27,500	82 1,02,500
21 Nov	589.05	1.2 ₹ 1,500	-0.35 -437.50	25.10	51 63,750	7 8,750	60 75,000
20 Nov	591.15	1.55 ₹ 1,937.5	-0.5 -625.00	25.89	32 40,000	-7 -8,750	53 66,250
19 Nov	595.15	2.1 ₹ 2,625	-0.9 -1125.00	26.55	110 1,37,500	57 71,250	60 75,000
18 Nov	600.35	3 ₹ 3,750	-1.25 -1562.50	26.43	1 1,250	0 0	3 3,750
17 Nov	603.20	4.25 ₹ 5,312.5	-0.95 -1187.50	28.57	3 3,750	-1 -1,250	3 3,750
14 Nov	615.30	5.25 ₹ 6,562.5	-17.5 -21875.00	25.54	4 5,000	3 3,750	3 3,750
12 Nov	585.30	22.75 ₹ 28,437.5	0 0.00	10.52	0 0	0 0	0 0
11 Nov	580.05	22.75 ₹ 28,437.5	0 0.00	10.54	0 0	0 0	0 0
7 Nov	576.50	22.75 ₹ 28,437.5	0 0.00	10.81	0 0	0 0	0 0
21 Oct	590.70	22.75 ₹ 28,437.5	0 0.00	-	0 0	0 0	0 0
17 Oct	592.65	22.75 ₹ 28,437.5	0 0.00	-	0 0	0 0	0 0
16 Oct	595.30	22.75 ₹ 28,437.5	0 0.00	-	0 0	0 0	0 0
15 Oct	586.95	22.75 ₹ 28,437.5	0 0.00	-	0 0	0 0	0 0
13 Oct	597.10	22.75 ₹ 28,437.5	0 0.00	-	0 0	0 0	0 0
10 Oct	602.30	22.75 ₹ 28,437.5	0 0.00	5.70	0 0	0 0	0 0
9 Oct	599.15	22.75 ₹ 28,437.5	0 0.00	-	0 0	0 0	0 0
8 Oct	603.00	22.75 ₹ 28,437.5	0 0.00	5.62	0 0	0 0	0 0

7 Oct	613.90	22.75 ₹ 28,437.5	0 0.00	-	0 0	0 0	0 0
6 Oct	623.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Jubilant Foodworks Ltd - strike price 680 expiring on 30DEC2025

Delta for 680 CE is 0.01

Historical price for 680 CE is as follows

On 15 Dec JUBLFOOD was trading at 577.45. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 35.51, the open interest changed by 14 which increased total open position to 215

On 12 Dec JUBLFOOD was trading at 583.55. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 32.55, the open interest changed by -15 which decreased total open position to 193

On 11 Dec JUBLFOOD was trading at 597.90. The strike last trading price was 0.4, which was 0.1 higher than the previous day. The implied volatity was 28.15, the open interest changed by 0 which decreased total open position to 208

On 10 Dec JUBLFOOD was trading at 583.10. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 30.28, the open interest changed by -1 which decreased total open position to 209

On 9 Dec JUBLFOOD was trading at 583.50. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 28.26, the open interest changed by -11 which decreased total open position to 211

On 8 Dec JUBLFOOD was trading at 584.20. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 27.27, the open interest changed by -20 which decreased total open position to 222

On 5 Dec JUBLFOOD was trading at 593.20. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 24.35, the open interest changed by 0 which decreased total open position to 243

On 4 Dec JUBLFOOD was trading at 590.90. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 25.68, the open interest changed by -1 which decreased total open position to 243

On 3 Dec JUBLFOOD was trading at 589.20. The strike last trading price was 0.45, which was -0.35 lower than the previous day. The implied volatity was 25.71, the open interest changed by 9 which increased total open position to 245

On 2 Dec JUBLFOOD was trading at 603.45. The strike last trading price was 0.75, which was -0.45 lower than the previous day. The implied volatity was 24.05, the open interest changed by 113 which increased total open position to 236

On 1 Dec JUBLFOOD was trading at 609.35. The strike last trading price was 1.15, which was 0.2 higher than the previous day. The implied volatity was 23.97, the open interest changed by -17 which decreased total open position to 123

On 28 Nov JUBLFOOD was trading at 601.50. The strike last trading price was 0.95, which was -0.2 lower than the previous day. The implied volatity was 23.81, the open interest changed by -16 which decreased total open position to 140

On 27 Nov JUBLFOOD was trading at 606.65. The strike last trading price was 1.15, which was -0.1 lower than the previous day. The implied volatity was 22.68, the open interest changed by 54 which increased total open position to 155

On 26 Nov JUBLFOOD was trading at 605.00. The strike last trading price was 1.25, which was 0.35 higher than the previous day. The implied volatity was 23.07, the open interest changed by 20 which increased total open position to 99

On 25 Nov JUBLFOOD was trading at 593.05. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 24.41, the open interest changed by -4 which decreased total open position to 79

On 24 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 1, which was -0.2 lower than the previous day. The implied volatity was 25.82, the open interest changed by 22 which increased total open position to 82

On 21 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 1.2, which was -0.35 lower than the previous day. The implied volatity was 25.10, the open interest changed by 7 which increased total open position to 60

On 20 Nov JUBLFOOD was trading at 591.15. The strike last trading price was 1.55, which was -0.5 lower than the previous day. The implied volatity was 25.89, the open interest changed by -7 which decreased total open position to 53

On 19 Nov JUBLFOOD was trading at 595.15. The strike last trading price was 2.1, which was -0.9 lower than the previous day. The implied volatity was 26.55, the open interest changed by 57 which increased total open position to 60

On 18 Nov JUBLFOOD was trading at 600.35. The strike last trading price was 3, which was -1.25 lower than the previous day. The implied volatity was 26.43, the open interest changed by 0 which decreased total open position to 3

On 17 Nov JUBLFOOD was trading at 603.20. The strike last trading price was 4.25, which was -0.95 lower than the previous day. The implied volatity was 28.57, the open interest changed by -1 which decreased total open position to 3

On 14 Nov JUBLFOOD was trading at 615.30. The strike last trading price was 5.25, which was -17.5 lower than the previous day. The implied volatity was 25.54, the open interest changed by 3 which increased total open position to 3

On 12 Nov JUBLFOOD was trading at 585.30. The strike last trading price was 22.75, which was 0 lower than the previous day. The implied volatity was 10.52, 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 22.75, which was 0 lower than the previous day. The implied volatity was 10.54, 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 22.75, which was 0 lower than the previous day. The implied volatity was 10.81, the open interest changed by 0 which decreased total open position to 0

On 21 Oct JUBLFOOD was trading at 590.70. The strike last trading price was 22.75, 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 Oct JUBLFOOD was trading at 592.65. The strike last trading price was 22.75, 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 16 Oct JUBLFOOD was trading at 595.30. The strike last trading price was 22.75, 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 15 Oct JUBLFOOD was trading at 586.95. The strike last trading price was 22.75, 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 13 Oct JUBLFOOD was trading at 597.10. The strike last trading price was 22.75, 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 Oct JUBLFOOD was trading at 602.30. The strike last trading price was 22.75, which was 0 lower than the previous day. The implied volatity was 5.70, the open interest changed by 0 which decreased total open position to 0

On 9 Oct JUBLFOOD was trading at 599.15. The strike last trading price was 22.75, 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 8 Oct JUBLFOOD was trading at 603.00. The strike last trading price was 22.75, which was 0 lower than the previous day. The implied volatity was 5.62, the open interest changed by 0 which decreased total open position to 0

On 7 Oct JUBLFOOD was trading at 613.90. The strike last trading price was 22.75, 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 Oct JUBLFOOD was trading at 623.35. The strike last trading price was 0, 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 680 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	577.45	81.2 ₹ 1,01,500	-3.8 -4750.00	-	0 0	0 0	0 0
12 Dec	583.55	81.2 ₹ 1,01,500	-3.8 -4750.00	-	3 3,750	0 0	24 30,000
11 Dec	597.90	85 ₹ 1,06,250	4 5000.00	-	0 0	0 0	24 30,000
10 Dec	583.10	85 ₹ 1,06,250	4 5000.00	-	0 0	0 0	24 30,000
9 Dec	583.50	85 ₹ 1,06,250	4 5000.00	-	0 0	0 0	0 0
8 Dec	584.20	85 ₹ 1,06,250	4 5000.00	-	0 0	0 0	24 30,000
5 Dec	593.20	85 ₹ 1,06,250	4 5000.00	-	0 0	0 0	0 0
4 Dec	590.90	85 ₹ 1,06,250	4 5000.00	-	0 0	-1 -1,250	0 0
3 Dec	589.20	85 ₹ 1,06,250	4 5000.00	-	2 2,500	-1 -1,250	24 30,000
2 Dec	603.45	81 ₹ 1,01,250	-9 -11250.00	-	0 0	0 0	0 0
1 Dec	609.35	81 ₹ 1,01,250	-9 -11250.00	-	0 0	0 0	0 0
28 Nov	601.50	81 ₹ 1,01,250	-9 -11250.00	-	0 0	0 0	0 0
27 Nov	606.65	81 ₹ 1,01,250	-9 -11250.00	-	0 0	0 0	0 0
26 Nov	605.00	81 ₹ 1,01,250	-9 -11250.00	-	0 0	1 1,250	0 0
25 Nov	593.05	81 ₹ 1,01,250	-9 -11250.00	20.57	1 1,250	0 0	24 30,000
24 Nov	589.05	90 ₹ 1,12,500	8 10000.00	37.70	25 31,250	15 18,750	21 26,250
21 Nov	589.05	82 ₹ 1,02,500	19 23750.00	-	0 0	3 3,750	0 0
20 Nov	591.15	82 ₹ 1,02,500	19 23750.00	20.08	4 5,000	0 0	3 3,750
19 Nov	595.15	63 ₹ 78,750	-12.05 -15062.50	-	0 0	0 0	0 0
18 Nov	600.35	63 ₹ 78,750	-12.05 -15062.50	-	0 0	0 0	0 0
17 Nov	603.20	63 ₹ 78,750	-12.05 -15062.50	-	0 0	3 3,750	0 0
14 Nov	615.30	63 ₹ 78,750	-12.05 -15062.50	27.93	3 3,750	2 2,500	2 2,500
12 Nov	585.30	75.05 ₹ 93,812.5	0 0.00	-	0 0	0 0	0 0
11 Nov	580.05	75.05 ₹ 93,812.5	0 0.00	-	0 0	0 0	0 0
7 Nov	576.50	75.05 ₹ 93,812.5	0 0.00	-	0 0	0 0	0 0
21 Oct	590.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	592.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	595.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	586.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	597.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	602.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	599.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	603.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	613.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	623.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Jubilant Foodworks Ltd - strike price 680 expiring on 30DEC2025

Delta for 680 PE is -

Historical price for 680 PE is as follows

On 15 Dec JUBLFOOD was trading at 577.45. The strike last trading price was 81.2, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec JUBLFOOD was trading at 583.55. The strike last trading price was 81.2, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 11 Dec JUBLFOOD was trading at 597.90. The strike last trading price was 85, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 10 Dec JUBLFOOD was trading at 583.10. The strike last trading price was 85, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 9 Dec JUBLFOOD was trading at 583.50. The strike last trading price was 85, which was 4 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 85, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 5 Dec JUBLFOOD was trading at 593.20. The strike last trading price was 85, which was 4 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 85, which was 4 higher 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 85, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 24

On 2 Dec JUBLFOOD was trading at 603.45. The strike last trading price was 81, which was -9 lower 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 81, which was -9 lower 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 81, which was -9 lower 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 81, which was -9 lower 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 81, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov JUBLFOOD was trading at 593.05. The strike last trading price was 81, which was -9 lower than the previous day. The implied volatity was 20.57, the open interest changed by 0 which decreased total open position to 24

On 24 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 90, which was 8 higher than the previous day. The implied volatity was 37.70, the open interest changed by 15 which increased total open position to 21

On 21 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 82, which was 19 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 82, which was 19 higher than the previous day. The implied volatity was 20.08, the open interest changed by 0 which decreased total open position to 3

On 19 Nov JUBLFOOD was trading at 595.15. The strike last trading price was 63, 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 18 Nov JUBLFOOD was trading at 600.35. The strike last trading price was 63, 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 17 Nov JUBLFOOD was trading at 603.20. The strike last trading price was 63, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 14 Nov JUBLFOOD was trading at 615.30. The strike last trading price was 63, which was -12.05 lower than the previous day. The implied volatity was 27.93, the open interest changed by 2 which increased total open position to 2

On 12 Nov JUBLFOOD was trading at 585.30. The strike last trading price was 75.05, 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 11 Nov JUBLFOOD was trading at 580.05. The strike last trading price was 75.05, 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 7 Nov JUBLFOOD was trading at 576.50. The strike last trading price was 75.05, 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 21 Oct JUBLFOOD was trading at 590.70. The strike last trading price was 0, 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 Oct JUBLFOOD was trading at 592.65. The strike last trading price was 0, 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 16 Oct JUBLFOOD was trading at 595.30. The strike last trading price was 0, 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 15 Oct JUBLFOOD was trading at 586.95. The strike last trading price was 0, 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 13 Oct JUBLFOOD was trading at 597.10. The strike last trading price was 0, 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 Oct JUBLFOOD was trading at 602.30. The strike last trading price was 0, 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 9 Oct JUBLFOOD was trading at 599.15. The strike last trading price was 0, 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 8 Oct JUBLFOOD was trading at 603.00. The strike last trading price was 0, 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 Oct JUBLFOOD was trading at 613.90. The strike last trading price was 0, 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