JUBLFOOD

Jubilant Foodworks Ltd

554.05 -6.15 (-1.10%)

L: 548.4 H: 562.95

Back to Option Chain

Historical option data for JUBLFOOD
17 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 700 CE
Delta: 0.01 Vega: 0.02 Theta: -0.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	554.05	0.1 ₹ 125	0.05 62.50	48.75	28 35,000	-23 -28,750	420 5,25,000
16 Dec	560.20	0.05 ₹ 62.5	-0.1 -125.00	41.24	11 13,750	-1 -1,250	444 5,55,000

15 Dec	577.45	0.15 ₹ 187.5	-0.05 -62.50	39.33	7 8,750	-1 -1,250	445 5,56,250
12 Dec	583.55	0.2 ₹ 250	-0.1 -125.00	36.52	140 1,75,000	8 10,000	446 5,57,500
11 Dec	597.90	0.3 ₹ 375	0.1 125.00	31.46	17 21,250	-15 -18,750	437 5,46,250
10 Dec	583.10	0.2 ₹ 250	-0.05 -62.50	33.43	120 1,50,000	30 37,500	459 5,73,750
9 Dec	583.50	0.25 ₹ 312.5	0.05 62.50	33.28	99 1,23,750	20 25,000	431 5,38,750
8 Dec	584.20	0.2 ₹ 250	0 0.00	31.55	39 48,750	-26 -32,500	415 5,18,750
5 Dec	593.20	0.15 ₹ 187.5	-0.05 -62.50	25.80	41 51,250	-10 -12,500	443 5,53,750
4 Dec	590.90	0.2 ₹ 250	-0.05 -62.50	27.33	54 67,500	-24 -30,000	453 5,66,250
3 Dec	589.20	0.25 ₹ 312.5	-0.15 -187.50	27.70	57 71,250	-26 -32,500	477 5,96,250
2 Dec	603.45	0.45 ₹ 562.5	-0.1 -125.00	26.41	30 37,500	5 6,250	504 6,30,000
1 Dec	609.35	0.5 ₹ 625	0 0.00	24.85	59 73,750	11 13,750	498 6,22,500
28 Nov	601.50	0.45 ₹ 562.5	-0.15 -187.50	24.91	109 1,36,250	20 25,000	488 6,10,000
27 Nov	606.65	0.6 ₹ 750	-0.1 -125.00	24.22	256 3,20,000	102 1,27,500	476 5,95,000
26 Nov	605.00	0.7 ₹ 875	0.2 250.00	24.80	284 3,55,000	89 1,11,250	378 4,72,500
25 Nov	593.05	0.5 ₹ 625	-0.05 -62.50	25.94	16 20,000	2 2,500	289 3,61,250
24 Nov	589.05	0.55 ₹ 687.5	-0.1 -125.00	27.09	38 47,500	20 25,000	286 3,57,500
21 Nov	589.05	0.65 ₹ 812.5	-0.25 -312.50	26.19	48 60,000	-1 -1,250	271 3,38,750
20 Nov	591.15	0.85 ₹ 1,062.5	-0.5 -625.00	26.85	228 2,85,000	113 1,41,250	271 3,38,750
19 Nov	595.15	1.35 ₹ 1,687.5	-0.4 -500.00	28.19	251 3,13,750	51 63,750	160 2,00,000
18 Nov	600.35	1.75 ₹ 2,187.5	-0.35 -437.50	27.36	51 63,750	13 16,250	112 1,40,000
17 Nov	603.20	2.05 ₹ 2,562.5	-1.15 -1437.50	27.72	94 1,17,500	48 60,000	98 1,22,500
14 Nov	615.30	3.25 ₹ 4,062.5	1.25 1562.50	26.57	136 1,70,000	45 56,250	47 58,750
12 Nov	585.30	2 ₹ 2,500	0.5 625.00	30.45	1 1,250	0 0	1 1,250
11 Nov	580.05	1.5 ₹ 1,875	-16.15 -20187.50	29.12	1 1,250	0 0	0 0
7 Nov	576.50	17.65 ₹ 22,062.5	0 0.00	12.36	0 0	0 0	0 0
10 Oct	602.30	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	0.00	0 0	0 0	0 0

For Jubilant Foodworks Ltd - strike price 700 expiring on 30DEC2025

Delta for 700 CE is 0.01

Historical price for 700 CE is as follows

On 17 Dec JUBLFOOD was trading at 554.05. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 48.75, the open interest changed by -23 which decreased total open position to 420

On 16 Dec JUBLFOOD was trading at 560.20. The strike last trading price was 0.05, which was -0.1 lower than the previous day. The implied volatity was 41.24, the open interest changed by -1 which decreased total open position to 444

On 15 Dec JUBLFOOD was trading at 577.45. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 39.33, the open interest changed by -1 which decreased total open position to 445

On 12 Dec JUBLFOOD was trading at 583.55. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 36.52, the open interest changed by 8 which increased total open position to 446

On 11 Dec JUBLFOOD was trading at 597.90. The strike last trading price was 0.3, which was 0.1 higher than the previous day. The implied volatity was 31.46, the open interest changed by -15 which decreased total open position to 437

On 10 Dec JUBLFOOD was trading at 583.10. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 33.43, the open interest changed by 30 which increased total open position to 459

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 33.28, the open interest changed by 20 which increased total open position to 431

On 8 Dec JUBLFOOD was trading at 584.20. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 31.55, the open interest changed by -26 which decreased total open position to 415

On 5 Dec JUBLFOOD was trading at 593.20. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 25.80, the open interest changed by -10 which decreased total open position to 443

On 4 Dec JUBLFOOD was trading at 590.90. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 27.33, the open interest changed by -24 which decreased total open position to 453

On 3 Dec JUBLFOOD was trading at 589.20. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 27.70, the open interest changed by -26 which decreased total open position to 477

On 2 Dec JUBLFOOD was trading at 603.45. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 26.41, the open interest changed by 5 which increased total open position to 504

On 1 Dec JUBLFOOD was trading at 609.35. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 24.85, the open interest changed by 11 which increased total open position to 498

On 28 Nov JUBLFOOD was trading at 601.50. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 24.91, the open interest changed by 20 which increased total open position to 488

On 27 Nov JUBLFOOD was trading at 606.65. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 24.22, the open interest changed by 102 which increased total open position to 476

On 26 Nov JUBLFOOD was trading at 605.00. The strike last trading price was 0.7, which was 0.2 higher than the previous day. The implied volatity was 24.80, the open interest changed by 89 which increased total open position to 378

On 25 Nov JUBLFOOD was trading at 593.05. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 25.94, the open interest changed by 2 which increased total open position to 289

On 24 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 27.09, the open interest changed by 20 which increased total open position to 286

On 21 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 26.19, the open interest changed by -1 which decreased total open position to 271

On 20 Nov JUBLFOOD was trading at 591.15. The strike last trading price was 0.85, which was -0.5 lower than the previous day. The implied volatity was 26.85, the open interest changed by 113 which increased total open position to 271

On 19 Nov JUBLFOOD was trading at 595.15. The strike last trading price was 1.35, which was -0.4 lower than the previous day. The implied volatity was 28.19, the open interest changed by 51 which increased total open position to 160

On 18 Nov JUBLFOOD was trading at 600.35. The strike last trading price was 1.75, which was -0.35 lower than the previous day. The implied volatity was 27.36, the open interest changed by 13 which increased total open position to 112

On 17 Nov JUBLFOOD was trading at 603.20. The strike last trading price was 2.05, which was -1.15 lower than the previous day. The implied volatity was 27.72, the open interest changed by 48 which increased total open position to 98

On 14 Nov JUBLFOOD was trading at 615.30. The strike last trading price was 3.25, which was 1.25 higher than the previous day. The implied volatity was 26.57, the open interest changed by 45 which increased total open position to 47

On 12 Nov JUBLFOOD was trading at 585.30. The strike last trading price was 2, which was 0.5 higher than the previous day. The implied volatity was 30.45, the open interest changed by 0 which decreased total open position to 1

On 11 Nov JUBLFOOD was trading at 580.05. The strike last trading price was 1.5, which was -16.15 lower than the previous day. The implied volatity was 29.12, 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 17.65, which was 0 lower than the previous day. The implied volatity was 12.36, 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 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

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 0.00, the open interest changed by 0 which decreased total open position to 0

JUBLFOOD 30DEC2025 700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	554.05	148 ₹ 1,85,000	17 21250.00	-	1 1,250	0 0	46 57,500
16 Dec	560.20	131 ₹ 1,63,750	31.05 38812.50	-	8 10,000	0 0	39 48,750
15 Dec	577.45	99.5 ₹ 1,24,375	-14.5 -18125.00	-	0 0	0 0	0 0
12 Dec	583.55	99.5 ₹ 1,24,375	-14.5 -18125.00	-	0 0	0 0	39 48,750
11 Dec	597.90	99.5 ₹ 1,24,375	-14.5 -18125.00	44.98	10 12,500	-6 -7,500	40 50,000
10 Dec	583.10	114 ₹ 1,42,500	5 6250.00	-	0 0	0 0	46 57,500
9 Dec	583.50	114 ₹ 1,42,500	5 6250.00	-	0 0	9 11,250	0 0
8 Dec	584.20	114 ₹ 1,42,500	5 6250.00	42.35	9 11,250	0 0	37 46,250
5 Dec	593.20	109 ₹ 1,36,250	6.2 7750.00	-	0 0	1 1,250	0 0
4 Dec	590.90	109 ₹ 1,36,250	6.2 7750.00	48.23	1 1,250	0 0	36 45,000
3 Dec	589.20	102.8 ₹ 1,28,500	14.85 18562.50	-	4 5,000	2 2,500	38 47,500
2 Dec	603.45	88.65 ₹ 1,10,812.5	-1.35 -1687.50	-	0 0	-2 -2,500	0 0
1 Dec	609.35	88.65 ₹ 1,10,812.5	-1.35 -1687.50	32.92	6 7,500	-2 -2,500	36 45,000
28 Nov	601.50	90 ₹ 1,12,500	-3 -3750.00	-	2 2,500	0 0	38 47,500
27 Nov	606.65	93 ₹ 1,16,250	-7 -8750.00	-	0 0	6 7,500	0 0
26 Nov	605.00	93 ₹ 1,16,250	-7 -8750.00	38.64	8 10,000	5 6,250	37 46,250
25 Nov	593.05	100 ₹ 1,25,000	-7.55 -9437.50	-	4 5,000	2 2,500	32 40,000
24 Nov	589.05	107.55 ₹ 1,34,437.5	2.05 2562.50	36.29	16 20,000	3 3,750	30 37,500
21 Nov	589.05	106 ₹ 1,32,500	5.2 6500.00	37.31	14 17,500	8 10,000	25 31,250
20 Nov	591.15	100.8 ₹ 1,26,000	18.8 23500.00	-	7 8,750	5 6,250	17 21,250
19 Nov	595.15	82 ₹ 1,02,500	-29.2 -36500.00	-	0 0	0 0	0 0
18 Nov	600.35	82 ₹ 1,02,500	-29.2 -36500.00	-	0 0	0 0	0 0
17 Nov	603.20	82 ₹ 1,02,500	-29.2 -36500.00	-	0 0	4 5,000	0 0
14 Nov	615.30	82 ₹ 1,02,500	-29.2 -36500.00	31.95	6 7,500	3 3,750	11 13,750
12 Nov	585.30	111.2 ₹ 1,39,000	-10.8 -13500.00	-	0 0	3 3,750	0 0
11 Nov	580.05	111.2 ₹ 1,39,000	-10.8 -13500.00	29.64	3 3,750	0 0	5 6,250
7 Nov	576.50	122 ₹ 1,52,500	32.35 40437.50	45.69	5 6,250	3 3,750	3 3,750
10 Oct	602.30	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	0.00	0 0	0 0	0 0

For Jubilant Foodworks Ltd - strike price 700 expiring on 30DEC2025

Delta for 700 PE is -

Historical price for 700 PE is as follows

On 17 Dec JUBLFOOD was trading at 554.05. The strike last trading price was 148, which was 17 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46

On 16 Dec JUBLFOOD was trading at 560.20. The strike last trading price was 131, which was 31.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39

On 15 Dec JUBLFOOD was trading at 577.45. The strike last trading price was 99.5, which was -14.5 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 99.5, which was -14.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39

On 11 Dec JUBLFOOD was trading at 597.90. The strike last trading price was 99.5, which was -14.5 lower than the previous day. The implied volatity was 44.98, the open interest changed by -6 which decreased total open position to 40

On 10 Dec JUBLFOOD was trading at 583.10. The strike last trading price was 114, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46

On 9 Dec JUBLFOOD was trading at 583.50. The strike last trading price was 114, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 8 Dec JUBLFOOD was trading at 584.20. The strike last trading price was 114, which was 5 higher than the previous day. The implied volatity was 42.35, the open interest changed by 0 which decreased total open position to 37

On 5 Dec JUBLFOOD was trading at 593.20. The strike last trading price was 109, which was 6.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec JUBLFOOD was trading at 590.90. The strike last trading price was 109, which was 6.2 higher than the previous day. The implied volatity was 48.23, the open interest changed by 0 which decreased total open position to 36

On 3 Dec JUBLFOOD was trading at 589.20. The strike last trading price was 102.8, which was 14.85 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 38

On 2 Dec JUBLFOOD was trading at 603.45. The strike last trading price was 88.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 1 Dec JUBLFOOD was trading at 609.35. The strike last trading price was 88.65, which was -1.35 lower than the previous day. The implied volatity was 32.92, the open interest changed by -2 which decreased total open position to 36

On 28 Nov JUBLFOOD was trading at 601.50. The strike last trading price was 90, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 27 Nov JUBLFOOD was trading at 606.65. The strike last trading price was 93, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 26 Nov JUBLFOOD was trading at 605.00. The strike last trading price was 93, which was -7 lower than the previous day. The implied volatity was 38.64, the open interest changed by 5 which increased total open position to 37

On 25 Nov JUBLFOOD was trading at 593.05. The strike last trading price was 100, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 32

On 24 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 107.55, which was 2.05 higher than the previous day. The implied volatity was 36.29, the open interest changed by 3 which increased total open position to 30

On 21 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 106, which was 5.2 higher than the previous day. The implied volatity was 37.31, the open interest changed by 8 which increased total open position to 25

On 20 Nov JUBLFOOD was trading at 591.15. The strike last trading price was 100.8, which was 18.8 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 17

On 19 Nov JUBLFOOD was trading at 595.15. The strike last trading price was 82, which was -29.2 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 82, which was -29.2 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 82, which was -29.2 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 14 Nov JUBLFOOD was trading at 615.30. The strike last trading price was 82, which was -29.2 lower than the previous day. The implied volatity was 31.95, the open interest changed by 3 which increased total open position to 11

On 12 Nov JUBLFOOD was trading at 585.30. The strike last trading price was 111.2, which was -10.8 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 11 Nov JUBLFOOD was trading at 580.05. The strike last trading price was 111.2, which was -10.8 lower than the previous day. The implied volatity was 29.64, the open interest changed by 0 which decreased total open position to 5

On 7 Nov JUBLFOOD was trading at 576.50. The strike last trading price was 122, which was 32.35 higher than the previous day. The implied volatity was 45.69, the open interest changed by 3 which increased total open position to 3

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