JUBLFOOD

Jubilant Foodworks Ltd

606.9 -14.80 (-2.38%)

L: 604.4 H: 623.95

Back to Option Chain

Historical option data for JUBLFOOD
18 Oct 2025 04:57 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 600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Oct	592.65	7.1 ₹ 8,875	-1.95 -2437.50	-	1,902 23,77,500	57 71,250	883 11,03,750
15 Oct	583.65	7 ₹ 8,750	-5.45 -6812.50	-	2,289 28,61,250	198 2,47,500	980 12,25,000
28 Sept	606.90	24.8 ₹ 31,000	-9.45 -11812.50	23.53	62 77,500	25 31,250	51 63,750
21 Sept	626.40	40.35 ₹ 50,437.5	1 1250.00	23.42	4 5,000	2 2,500	17 21,250
18 Sept	626.45	39.35 ₹ 49,187.5	-0.65 -812.50	21.13	4 5,000	3 3,750	15 18,750

14 Sept	635.15	83.6 ₹ 1,04,500	0 0.00	-	0 0	0 0	0 0
17 Aug	631.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Jubilant Foodworks Ltd - strike price 600 expiring on 28OCT2025

Delta for 600 CE is -

Historical price for 600 CE is as follows

On 18 Oct JUBLFOOD was trading at 592.65. The strike last trading price was 7.1, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 57 which increased total open position to 883

On 15 Oct JUBLFOOD was trading at 583.65. The strike last trading price was 7, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 198 which increased total open position to 980

On 28 Sept JUBLFOOD was trading at 606.90. The strike last trading price was 24.8, which was -9.45 lower than the previous day. The implied volatity was 23.53, the open interest changed by 25 which increased total open position to 51

On 21 Sept JUBLFOOD was trading at 626.40. The strike last trading price was 40.35, which was 1 higher than the previous day. The implied volatity was 23.42, the open interest changed by 2 which increased total open position to 17

On 18 Sept JUBLFOOD was trading at 626.45. The strike last trading price was 39.35, which was -0.65 lower than the previous day. The implied volatity was 21.13, the open interest changed by 3 which increased total open position to 15

On 14 Sept JUBLFOOD was trading at 635.15. The strike last trading price was 83.6, 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 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 -, the open interest changed by 0 which decreased total open position to 0

JUBLFOOD 28OCT2025 600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Oct	592.65	13.85 ₹ 17,312.5	1.95 2437.50	-	479 5,98,750	95 1,18,750	441 5,51,250
15 Oct	583.65	21.7 ₹ 27,125	8.3 10375.00	-	404 5,05,000	-88 -1,10,000	400 5,00,000
28 Sept	606.90	13.95 ₹ 17,437.5	5.1 6375.00	28.53	125 1,56,250	36 45,000	208 2,60,000
21 Sept	626.40	8 ₹ 10,000	-0.55 -687.50	26.01	27 33,750	8 10,000	168 2,10,000
18 Sept	626.45	8.5 ₹ 10,625	0.2 250.00	26.56	78 97,500	42 52,500	159 1,98,750
14 Sept	635.15	7.9 ₹ 9,875	2.35 2937.50	26.77	20 25,000	17 21,250	22 27,500
17 Aug	631.85	19.25 ₹ 24,062.5	0 0.00	4.24	0 0	0 0	0 0

For Jubilant Foodworks Ltd - strike price 600 expiring on 28OCT2025

Delta for 600 PE is -

Historical price for 600 PE is as follows

On 18 Oct JUBLFOOD was trading at 592.65. The strike last trading price was 13.85, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 95 which increased total open position to 441

On 15 Oct JUBLFOOD was trading at 583.65. The strike last trading price was 21.7, which was 8.3 higher than the previous day. The implied volatity was -, the open interest changed by -88 which decreased total open position to 400

On 28 Sept JUBLFOOD was trading at 606.90. The strike last trading price was 13.95, which was 5.1 higher than the previous day. The implied volatity was 28.53, the open interest changed by 36 which increased total open position to 208

On 21 Sept JUBLFOOD was trading at 626.40. The strike last trading price was 8, which was -0.55 lower than the previous day. The implied volatity was 26.01, the open interest changed by 8 which increased total open position to 168

On 18 Sept JUBLFOOD was trading at 626.45. The strike last trading price was 8.5, which was 0.2 higher than the previous day. The implied volatity was 26.56, the open interest changed by 42 which increased total open position to 159

On 14 Sept JUBLFOOD was trading at 635.15. The strike last trading price was 7.9, which was 2.35 higher than the previous day. The implied volatity was 26.77, the open interest changed by 17 which increased total open position to 22

On 17 Aug JUBLFOOD was trading at 631.85. The strike last trading price was 19.25, which was 0 lower than the previous day. The implied volatity was 4.24, 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