JUBLFOOD

Jubilant Foodworks Ltd

583.55 -14.35 (-2.40%)

L: 577.35 H: 606.35

Back to Option Chain

Historical option data for JUBLFOOD
12 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 690 CE
Delta: 0.02 Vega: 0.05 Theta: -0.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	583.55	0.25 ₹ 312.5	-0.05 -62.50	33.71	1 1,250	0 0	33 41,250
11 Dec	597.90	0.3 ₹ 375	0.15 187.50	29.02	1 1,250	0 0	34 42,500
10 Dec	583.10	0.15 ₹ 187.5	-0.45 -562.50	-	0 0	0 0	34 42,500
9 Dec	583.50	0.15 ₹ 187.5	-0.45 -562.50	-	0 0	-23 -28,750	0 0
8 Dec	584.20	0.15 ₹ 187.5	-0.45 -562.50	27.99	27 33,750	-22 -27,500	35 43,750
5 Dec	593.20	0.6 ₹ 750	-0.25 -312.50	-	0 0	0 0	0 0
4 Dec	590.90	0.6 ₹ 750	-0.25 -312.50	-	0 0	0 0	0 0
3 Dec	589.20	0.6 ₹ 750	-0.25 -312.50	-	0 0	-1 -1,250	0 0
2 Dec	603.45	0.6 ₹ 750	-0.25 -312.50	25.42	6 7,500	-1 -1,250	57 71,250
1 Dec	609.35	0.85 ₹ 1,062.5	0.2 250.00	24.95	63 78,750	-9 -11,250	45 56,250
28 Nov	601.50	0.65 ₹ 812.5	-0.45 -562.50	-	0 0	0 0	0 0
27 Nov	606.65	0.65 ₹ 812.5	-0.45 -562.50	-	0 0	0 0	0 0
26 Nov	605.00	0.65 ₹ 812.5	-0.45 -562.50	-	0 0	0 0	0 0
25 Nov	593.05	0.65 ₹ 812.5	-0.45 -562.50	-	0 0	-1 -1,250	0 0
24 Nov	589.05	0.65 ₹ 812.5	-0.45 -562.50	25.59	2 2,500	0 0	55 68,750
21 Nov	589.05	1.1 ₹ 1,375	-0.1 -125.00	27.03	5 6,250	0 0	55 68,750
20 Nov	591.15	1.2 ₹ 1,500	-0.55 -687.50	26.61	47 58,750	-4 -5,000	57 71,250
19 Nov	595.15	1.75 ₹ 2,187.5	-6.95 -8687.50	27.64	95 1,18,750	63 78,750	63 78,750
18 Nov	600.35	8.7 ₹ 10,875	0 0.00	10.36	0 0	0 0	0 0

17 Nov	603.20	8.7 ₹ 10,875	0 0.00	9.83	0 0	0 0	0 0
14 Nov	615.30	8.7 ₹ 10,875	0 0.00	7.58	0 0	0 0	0 0
12 Nov	585.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	580.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	576.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Jubilant Foodworks Ltd - strike price 690 expiring on 30DEC2025

Delta for 690 CE is 0.02

Historical price for 690 CE is as follows

On 12 Dec JUBLFOOD was trading at 583.55. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 33.71, the open interest changed by 0 which decreased total open position to 33

On 11 Dec JUBLFOOD was trading at 597.90. The strike last trading price was 0.3, which was 0.15 higher than the previous day. The implied volatity was 29.02, the open interest changed by 0 which decreased total open position to 34

On 10 Dec JUBLFOOD was trading at 583.10. The strike last trading price was 0.15, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 9 Dec JUBLFOOD was trading at 583.50. The strike last trading price was 0.15, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -23 which decreased total open position to 0

On 8 Dec JUBLFOOD was trading at 584.20. The strike last trading price was 0.15, which was -0.45 lower than the previous day. The implied volatity was 27.99, the open interest changed by -22 which decreased total open position to 35

On 5 Dec JUBLFOOD was trading at 593.20. The strike last trading price was 0.6, which was -0.25 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 0.6, which was -0.25 lower 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 0.6, which was -0.25 lower 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 0.6, which was -0.25 lower than the previous day. The implied volatity was 25.42, the open interest changed by -1 which decreased total open position to 57

On 1 Dec JUBLFOOD was trading at 609.35. The strike last trading price was 0.85, which was 0.2 higher than the previous day. The implied volatity was 24.95, the open interest changed by -9 which decreased total open position to 45

On 28 Nov JUBLFOOD was trading at 601.50. The strike last trading price was 0.65, which was -0.45 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 0.65, which was -0.45 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 0.65, which was -0.45 lower 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 0.65, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 24 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 0.65, which was -0.45 lower than the previous day. The implied volatity was 25.59, the open interest changed by 0 which decreased total open position to 55

On 21 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 1.1, which was -0.1 lower than the previous day. The implied volatity was 27.03, the open interest changed by 0 which decreased total open position to 55

On 20 Nov JUBLFOOD was trading at 591.15. The strike last trading price was 1.2, which was -0.55 lower than the previous day. The implied volatity was 26.61, the open interest changed by -4 which decreased total open position to 57

On 19 Nov JUBLFOOD was trading at 595.15. The strike last trading price was 1.75, which was -6.95 lower than the previous day. The implied volatity was 27.64, the open interest changed by 63 which increased total open position to 63

On 18 Nov JUBLFOOD was trading at 600.35. The strike last trading price was 8.7, which was 0 lower than the previous day. The implied volatity was 10.36, 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 8.7, which was 0 lower than the previous day. The implied volatity was 9.83, 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 8.7, which was 0 lower than the previous day. The implied volatity was 7.58, 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 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 11 Nov JUBLFOOD was trading at 580.05. 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 Nov JUBLFOOD was trading at 576.50. 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 690 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	583.55	76.15 ₹ 95,187.5	-17.9 -22375.00	-	0 0	0 0	5 6,250
11 Dec	597.90	76.15 ₹ 95,187.5	-17.9 -22375.00	-	0 0	0 0	5 6,250
10 Dec	583.10	76.15 ₹ 95,187.5	-17.9 -22375.00	-	0 0	0 0	5 6,250
9 Dec	583.50	76.15 ₹ 95,187.5	-17.9 -22375.00	-	0 0	0 0	0 0
8 Dec	584.20	76.15 ₹ 95,187.5	-17.9 -22375.00	-	0 0	0 0	5 6,250
5 Dec	593.20	76.15 ₹ 95,187.5	-17.9 -22375.00	-	0 0	0 0	0 0
4 Dec	590.90	76.15 ₹ 95,187.5	-17.9 -22375.00	-	0 0	0 0	0 0
3 Dec	589.20	76.15 ₹ 95,187.5	-17.9 -22375.00	-	0 0	0 0	0 0
2 Dec	603.45	76.15 ₹ 95,187.5	-17.9 -22375.00	-	0 0	0 0	0 0
1 Dec	609.35	76.15 ₹ 95,187.5	-17.9 -22375.00	-	0 0	0 0	0 0
28 Nov	601.50	76.15 ₹ 95,187.5	-17.9 -22375.00	-	0 0	3 3,750	0 0
27 Nov	606.65	76.15 ₹ 95,187.5	-17.9 -22375.00	-	6 7,500	3 3,750	5 6,250
26 Nov	605.00	94.05 ₹ 1,17,562.5	3.35 4187.50	-	0 0	0 0	0 0
25 Nov	593.05	94.05 ₹ 1,17,562.5	3.35 4187.50	-	0 0	0 0	0 0
24 Nov	589.05	94.05 ₹ 1,17,562.5	3.35 4187.50	-	0 0	0 0	0 0
21 Nov	589.05	94.05 ₹ 1,17,562.5	3.35 4187.50	-	0 0	2 2,500	0 0
20 Nov	591.15	94.05 ₹ 1,17,562.5	3.35 4187.50	31.61	2 2,500	0 0	0 0
19 Nov	595.15	90.7 ₹ 1,13,375	0 0.00	-	0 0	0 0	0 0
18 Nov	600.35	90.7 ₹ 1,13,375	0 0.00	-	0 0	0 0	0 0
17 Nov	603.20	90.7 ₹ 1,13,375	0 0.00	-	0 0	0 0	0 0
14 Nov	615.30	90.7 ₹ 1,13,375	0 0.00	-	0 0	0 0	0 0
12 Nov	585.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	580.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	576.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Jubilant Foodworks Ltd - strike price 690 expiring on 30DEC2025

Delta for 690 PE is -

Historical price for 690 PE is as follows

On 12 Dec JUBLFOOD was trading at 583.55. The strike last trading price was 76.15, which was -17.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Dec JUBLFOOD was trading at 597.90. The strike last trading price was 76.15, which was -17.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 10 Dec JUBLFOOD was trading at 583.10. The strike last trading price was 76.15, which was -17.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Dec JUBLFOOD was trading at 583.50. The strike last trading price was 76.15, which was -17.9 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 76.15, which was -17.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 5 Dec JUBLFOOD was trading at 593.20. The strike last trading price was 76.15, which was -17.9 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 76.15, which was -17.9 lower 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 76.15, which was -17.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec JUBLFOOD was trading at 603.45. The strike last trading price was 76.15, which was -17.9 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 76.15, which was -17.9 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 76.15, which was -17.9 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 27 Nov JUBLFOOD was trading at 606.65. The strike last trading price was 76.15, which was -17.9 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 5

On 26 Nov JUBLFOOD was trading at 605.00. The strike last trading price was 94.05, which was 3.35 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 94.05, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 94.05, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 94.05, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 20 Nov JUBLFOOD was trading at 591.15. The strike last trading price was 94.05, which was 3.35 higher than the previous day. The implied volatity was 31.61, the open interest changed by 0 which decreased total open position to 0

On 19 Nov JUBLFOOD was trading at 595.15. The strike last trading price was 90.7, 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 90.7, 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 90.7, 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 90.7, 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