JUBLFOOD

Jubilant Foodworks Ltd

595.7 +5.15 (0.87%)

L: 587.6 H: 596.2

Back to Option Chain

Historical option data for JUBLFOOD
27 Oct 2025 08:25 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 28-OCT-2025 540 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
27 Oct	595.70	54 ₹ 67,500	-1 -1250.00	-	1 1,250	0 0	6 7,500
26 Oct	590.55	55 ₹ 68,750	7.5 9375.00	-	0 0	0 0	0 0
25 Oct	590.55	55 ₹ 68,750	7.5 9375.00	-	0 0	0 0	0 0

18 Oct	592.65	55 ₹ 68,750	7.5 9375.00	-	8 10,000	-4 -5,000	7 8,750
15 Oct	583.65	46.95 ₹ 58,687.5	-13 -16250.00	-	12 15,000	3 3,750	7 8,750
17 Aug	631.85	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Jubilant Foodworks Ltd - strike price 540 expiring on 28OCT2025

Delta for 540 CE is -

Historical price for 540 CE is as follows

On 27 Oct JUBLFOOD was trading at 595.70. The strike last trading price was 54, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 26 Oct JUBLFOOD was trading at 590.55. The strike last trading price was 55, which was 7.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Oct JUBLFOOD was trading at 590.55. The strike last trading price was 55, which was 7.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Oct JUBLFOOD was trading at 592.65. The strike last trading price was 55, which was 7.5 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 7

On 15 Oct JUBLFOOD was trading at 583.65. The strike last trading price was 46.95, which was -13 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 7

On 17 Aug JUBLFOOD was trading at 631.85. 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 28OCT2025 540 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
27 Oct	595.70	0.05 ₹ 62.5	0 0.00	-	37 46,250	-30 -37,500	131 1,63,750
26 Oct	590.55	0.05 ₹ 62.5	-0.1 -125.00	-	45 56,250	0 0	161 2,01,250
25 Oct	590.55	0.05 ₹ 62.5	-0.1 -125.00	-	45 56,250	0 0	161 2,01,250
18 Oct	592.65	0.45 ₹ 562.5	-0.05 -62.50	-	140 1,75,000	9 11,250	145 1,81,250
15 Oct	583.65	1.55 ₹ 1,937.5	0.7 875.00	-	233 2,91,250	1 1,250	149 1,86,250
17 Aug	631.85	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Jubilant Foodworks Ltd - strike price 540 expiring on 28OCT2025

Delta for 540 PE is -

Historical price for 540 PE is as follows

On 27 Oct JUBLFOOD was trading at 595.70. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 131

On 26 Oct JUBLFOOD was trading at 590.55. The strike last trading price was 0.05, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 161

On 25 Oct JUBLFOOD was trading at 590.55. The strike last trading price was 0.05, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 161

On 18 Oct JUBLFOOD was trading at 592.65. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 145

On 15 Oct JUBLFOOD was trading at 583.65. The strike last trading price was 1.55, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 149

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

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD

GOLDM

GRASIM

HAL

HAVELLS