JUBLFOOD

Jubilant Foodworks Ltd

563.7 +5.00 (0.89%)

L: 557 H: 566.4

Back to Option Chain

Historical option data for JUBLFOOD
21 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 27-JAN-2026 580 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	563.70	12.25 ₹ 15,312.5	1.85 2312.50	-	22 27,500	6 7,500	116 1,45,000
20 Dec	563.70	12.25 ₹ 15,312.5	1.85 2312.50	-	22 27,500	6 7,500	116 1,45,000
14 Dec	583.55	55.65 ₹ 69,562.5	0 0.00	-	0 0	0 0	0 0
13 Dec	583.55	55.65 ₹ 69,562.5	0 0.00	-	0 0	0 0	0 0
7 Dec	593.20	55.65 ₹ 69,562.5	0 0.00	-	0 0	0 0	0 0
5 Dec	593.20	55.65 ₹ 69,562.5	0 0.00	-	0 0	0 0	0 0
30 Nov	601.50	55.65 ₹ 69,562.5	0 0.00	-	0 0	0 0	0 0
29 Nov	601.50	55.65 ₹ 69,562.5	0 0.00	-	0 0	0 0	0 0

23 Nov	589.05	55.65 ₹ 69,562.5	0 0.00	-	0 0	0 0	0 0
22 Nov	589.05	55.65 ₹ 69,562.5	0 0.00	-	0 0	0 0	0 0
16 Nov	615.30	55.65 ₹ 69,562.5	0 0.00	-	0 0	0 0	0 0
15 Nov	615.30	55.65 ₹ 69,562.5	0 0.00	-	0 0	0 0	0 0
14 Nov	615.30	55.65 ₹ 69,562.5	0 0.00	-	0 0	0 0	0 0
9 Nov	575.85	55.65 ₹ 69,562.5	0 0.00	-	0 0	0 0	0 0
8 Nov	575.85	55.65 ₹ 69,562.5	0 0.00	-	0 0	0 0	0 0
2 Nov	597.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Nov	597.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Jubilant Foodworks Ltd - strike price 580 expiring on 27JAN2026

Delta for 580 CE is -

Historical price for 580 CE is as follows

On 21 Dec JUBLFOOD was trading at 563.70. The strike last trading price was 12.25, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 116

On 20 Dec JUBLFOOD was trading at 563.70. The strike last trading price was 12.25, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 116

On 14 Dec JUBLFOOD was trading at 583.55. The strike last trading price was 55.65, 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 13 Dec JUBLFOOD was trading at 583.55. The strike last trading price was 55.65, 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 Dec JUBLFOOD was trading at 593.20. The strike last trading price was 55.65, 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 5 Dec JUBLFOOD was trading at 593.20. The strike last trading price was 55.65, 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 30 Nov JUBLFOOD was trading at 601.50. The strike last trading price was 55.65, 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 29 Nov JUBLFOOD was trading at 601.50. The strike last trading price was 55.65, 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 23 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 55.65, 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 22 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 55.65, 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 16 Nov JUBLFOOD was trading at 615.30. The strike last trading price was 55.65, 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 15 Nov JUBLFOOD was trading at 615.30. The strike last trading price was 55.65, 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 55.65, 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 9 Nov JUBLFOOD was trading at 575.85. The strike last trading price was 55.65, 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 8 Nov JUBLFOOD was trading at 575.85. The strike last trading price was 55.65, 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 2 Nov JUBLFOOD was trading at 597.85. 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 1 Nov JUBLFOOD was trading at 597.85. 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 27JAN2026 580 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	563.70	25.6 ₹ 32,000	-4.8 -6000.00	-	1 1,250	1 1,250	36 45,000
20 Dec	563.70	25.6 ₹ 32,000	-4.8 -6000.00	-	1 1,250	1 1,250	36 45,000
14 Dec	583.55	18.6 ₹ 23,250	9.7 12125.00	-	23 28,750	14 17,500	22 27,500
13 Dec	583.55	18.6 ₹ 23,250	9.7 12125.00	-	23 28,750	14 17,500	22 27,500
7 Dec	593.20	15 ₹ 18,750	7 8750.00	-	1 1,250	0 0	2 2,500
5 Dec	593.20	15 ₹ 18,750	7 8750.00	27.22	1 1,250	0 0	2 2,500
30 Nov	601.50	14.15 ₹ 17,687.5	-11.95 -14937.50	-	0 0	0 0	0 0
29 Nov	601.50	14.15 ₹ 17,687.5	-11.95 -14937.50	-	0 0	0 0	0 0
23 Nov	589.05	26.1 ₹ 32,625	0 0.00	-	0 0	0 0	0 0
22 Nov	589.05	26.1 ₹ 32,625	0 0.00	-	0 0	0 0	0 0
16 Nov	615.30	26.1 ₹ 32,625	0 0.00	-	0 0	0 0	0 0
15 Nov	615.30	26.1 ₹ 32,625	0 0.00	-	0 0	0 0	0 0
14 Nov	615.30	26.1 ₹ 32,625	0 0.00	-	0 0	0 0	0 0
9 Nov	575.85	26.1 ₹ 32,625	0 0.00	-	0 0	0 0	0 0
8 Nov	575.85	26.1 ₹ 32,625	0 0.00	-	0 0	0 0	0 0
2 Nov	597.85	26.1 ₹ 32,625	0 0.00	-	0 0	0 0	0 0
1 Nov	597.85	26.1 ₹ 32,625	0 0.00	-	0 0	0 0	0 0

For Jubilant Foodworks Ltd - strike price 580 expiring on 27JAN2026

Delta for 580 PE is -

Historical price for 580 PE is as follows

On 21 Dec JUBLFOOD was trading at 563.70. The strike last trading price was 25.6, which was -4.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 36

On 20 Dec JUBLFOOD was trading at 563.70. The strike last trading price was 25.6, which was -4.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 36

On 14 Dec JUBLFOOD was trading at 583.55. The strike last trading price was 18.6, which was 9.7 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 22

On 13 Dec JUBLFOOD was trading at 583.55. The strike last trading price was 18.6, which was 9.7 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 22

On 7 Dec JUBLFOOD was trading at 593.20. The strike last trading price was 15, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec JUBLFOOD was trading at 593.20. The strike last trading price was 15, which was 7 higher than the previous day. The implied volatity was 27.22, the open interest changed by 0 which decreased total open position to 2

On 30 Nov JUBLFOOD was trading at 601.50. The strike last trading price was 14.15, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Nov JUBLFOOD was trading at 601.50. The strike last trading price was 14.15, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 26.1, 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 22 Nov JUBLFOOD was trading at 589.05. The strike last trading price was 26.1, 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 Nov JUBLFOOD was trading at 615.30. The strike last trading price was 26.1, 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 Nov JUBLFOOD was trading at 615.30. The strike last trading price was 26.1, 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 26.1, 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 Nov JUBLFOOD was trading at 575.85. The strike last trading price was 26.1, 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 Nov JUBLFOOD was trading at 575.85. The strike last trading price was 26.1, 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 2 Nov JUBLFOOD was trading at 597.85. The strike last trading price was 26.1, 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 1 Nov JUBLFOOD was trading at 597.85. The strike last trading price was 26.1, 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