Jubilant Foodworks (JUBLFOOD) option chain analysis (29 Apr)
Jubilant Foodworks (JUBLFOOD) option chain analysis 29 Apr 2021 expiry
Jubilant Foodworks (JUBLFOOD) deals in Restaurants
Stock of Jubilant Foodworks closed at 2881.35, opened at 2870.00 and traded inside a range of 2861.00 and 2908.00 with a volume of 3.62 lakhs.
| Date | Close | Open | High | Low | Volume |
| 09 Fri Apr | 2881.35 | 2870.00 | 2908.00 | 2861.00 | 3.62 lakhs |
| 08 Thu Apr | 2868.50 | 2884.00 | 2920.00 | 2860.00 | 6.82 lakhs |
| 07 Wed Apr | 2866.40 | 2800.25 | 2880.00 | 2772.20 | 8.43 lakhs |
| 06 Tue Apr | 2796.90 | 2854.00 | 2864.05 | 2786.00 | 5.19 lakhs |
| 05 Mon Apr | 2837.00 | 2939.05 | 2966.25 | 2807.55 | 6.7 lakhs |
Price action analysis of JUBLFOOD based on a short term time period is
Price action analysis of JUBLFOOD based on a short to mid term time period is
Jubilant Foodworks has a LOT size of 500
Call of strike 2900.00 has highest open interest of 407000 with 814.00 total contracts traded, and a volume of 31375000 and is trading at a premium of 101.10 Click here to view JUBLFOOD 2900.00 Call price analysis
Put of strike 2700.00 has highest open interest of 98500 with 197.00 total contracts traded, and a volume of 21625000 and is trading at a premium of 33.50 Click here to view JUBLFOOD 2700.00 Put price analysis
Most active JUBLFOOD Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| JUBLFOOD 2900 CE | 101.10 | 407000 | 814.00 | 313.75 lakhs |
| JUBLFOOD 3000 CE | 61.90 | 270500 | 541.00 | 833.75 lakhs |
| JUBLFOOD 3100 CE | 36.30 | 153500 | 307.00 | 620 lakhs |
| JUBLFOOD 3200 CE | 22.35 | 134500 | 269.00 | 626.25 lakhs |
| JUBLFOOD 2950 CE | 79.35 | 104000 | 208.00 | 151.25 lakhs |
| JUBLFOOD 2700 PE | 33.50 | 98500 | 197.00 | 216.25 lakhs |
| JUBLFOOD 3300 CE | 13.60 | 93500 | 187.00 | 222.5 lakhs |
| JUBLFOOD 2600 PE | 17.20 | 80000 | 160.00 | 341.25 lakhs |
| JUBLFOOD 2500 PE | 9.55 | 72000 | 144.00 | 246.25 lakhs |
| JUBLFOOD 2900 PE | 104.35 | 66000 | 132.00 | 126.25 lakhs |
| JUBLFOOD 3050 CE | 47.95 | 59000 | 118.00 | 178.75 lakhs |
| JUBLFOOD 2800 PE | 61.15 | 52000 | 104.00 | 212.5 lakhs |
| JUBLFOOD 2850 PE | 78.65 | 49000 | 98.00 | 67.5 lakhs |
| JUBLFOOD 3400 CE | 8.95 | 45000 | 90.00 | 163.75 lakhs |
| JUBLFOOD 3500 CE | 5.15 | 35500 | 71.00 | 121.25 lakhs |
| JUBLFOOD 2850 CE | 125.60 | 22000 | 44.00 | 76.25 lakhs |
| JUBLFOOD 2400 PE | 5.50 | 7000 | 14.00 | 77.5 lakhs |
| JUBLFOOD 2800 CE | 155.35 | 6000 | 12.00 | 100 lakhs |
| JUBLFOOD 3150 CE | 31.30 | 4500 | 9.00 | 61.25 lakhs |
| JUBLFOOD 3000 PE | 173.80 | 1500 | 3.00 | 43.75 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
JUBLFOOD in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| JUBLFOOD 2850 CE | 125.60 | 130.10 | 137.90 | 111.15 | 22000 | 44.00 | 76.25 lakhs |
| JUBLFOOD 2800 CE | 155.35 | 166.25 | 170.00 | 146.00 | 6000 | 12.00 | 100 lakhs |
| JUBLFOOD 2750 CE | 253.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2700 CE | 265.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2.5 lakhs |
| JUBLFOOD 2650 CE | 320.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.25 lakhs |
| JUBLFOOD 2600 CE | 293.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 6.25 lakhs |
| JUBLFOOD 2550 CE | 353.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2500 CE | 403.70 | 403.70 | 403.70 | 403.70 | 500 | 1.00 | 158.75 lakhs |
| JUBLFOOD 2450 CE | 412.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2400 CE | 450.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5 lakhs |
| JUBLFOOD 2350 CE | 478.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2300 CE | 513.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2250 CE | 549.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2200 CE | 644.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.25 lakhs |
| JUBLFOOD 2150 CE | 801.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2.5 lakhs |
| JUBLFOOD 2100 CE | 667.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2050 CE | 709.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2000 CE | 752.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 1950 CE | 797.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 1900 CE | 842.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 1850 CE | 887.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 1800 CE | 934.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 1750 CE | 981.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 1700 CE | 1029.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
JUBLFOOD Call (CE) of strike 2850.00 has an intrinsic value of 31.35 rupees
JUBLFOOD Call (CE) of strike 2800.00 has an intrinsic value of 81.35 rupees
JUBLFOOD out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| JUBLFOOD 2900 CE | 101.10 | 107.95 | 120.25 | 91.90 | 407000 | 814.00 | 313.75 lakhs |
| JUBLFOOD 2950 CE | 79.35 | 84.85 | 96.90 | 73.10 | 104000 | 208.00 | 151.25 lakhs |
| JUBLFOOD 3000 CE | 61.90 | 67.75 | 77.50 | 56.50 | 270500 | 541.00 | 833.75 lakhs |
| JUBLFOOD 3050 CE | 47.95 | 60.00 | 60.85 | 43.50 | 59000 | 118.00 | 178.75 lakhs |
| JUBLFOOD 3100 CE | 36.30 | 41.00 | 47.25 | 33.05 | 153500 | 307.00 | 620 lakhs |
| JUBLFOOD 3150 CE | 31.30 | 32.65 | 37.10 | 31.30 | 4500 | 9.00 | 61.25 lakhs |
| JUBLFOOD 3200 CE | 22.35 | 25.90 | 30.00 | 20.40 | 134500 | 269.00 | 626.25 lakhs |
| JUBLFOOD 3250 CE | 98.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 3300 CE | 13.60 | 15.85 | 18.20 | 12.05 | 93500 | 187.00 | 222.5 lakhs |
| JUBLFOOD 3350 CE | 80.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 3400 CE | 8.95 | 10.45 | 10.45 | 7.95 | 45000 | 90.00 | 163.75 lakhs |
| JUBLFOOD 3450 CE | 65.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 3500 CE | 5.15 | 5.10 | 7.00 | 4.75 | 35500 | 71.00 | 121.25 lakhs |
| JUBLFOOD 3550 CE | 52.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 3600 CE | 4.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2.5 lakhs |
| JUBLFOOD 3650 CE | 42.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 3700 CE | 1.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5 lakhs |
| JUBLFOOD 3750 CE | 34.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
JUBLFOOD Call (CE) of strike 2900.00 has an intrinsic value of 0 rupees
JUBLFOOD Call (CE) of strike 2950.00 has an intrinsic value of 0 rupees
JUBLFOOD in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| JUBLFOOD 2900 PE | 104.35 | 106.95 | 116.75 | 98.95 | 66000 | 132.00 | 126.25 lakhs |
| JUBLFOOD 2950 PE | 130.00 | 130.00 | 130.00 | 130.00 | 500 | 1.00 | 30 lakhs |
| JUBLFOOD 3000 PE | 173.80 | 167.00 | 173.80 | 167.00 | 1500 | 3.00 | 43.75 lakhs |
| JUBLFOOD 3050 PE | 459.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 3100 PE | 301.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 10 lakhs |
| JUBLFOOD 3150 PE | 532.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 3200 PE | 294.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2.5 lakhs |
| JUBLFOOD 3250 PE | 610.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 3300 PE | 650.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 3350 PE | 690.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 3400 PE | 732.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 3450 PE | 774.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 3500 PE | 817.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 3550 PE | 861.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 3600 PE | 905.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 3650 PE | 950.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 3700 PE | 995.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 3750 PE | 1040.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
JUBLFOOD Put (PE) of strike 2900.00 has an intrinsic value of 18.65 rupees
JUBLFOOD Put (PE) of strike 2950.00 has an intrinsic value of 68.65 rupees
JUBLFOOD out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| JUBLFOOD 2850 PE | 78.65 | 92.70 | 92.70 | 77.70 | 49000 | 98.00 | 67.5 lakhs |
| JUBLFOOD 2800 PE | 61.15 | 61.45 | 69.85 | 56.60 | 52000 | 104.00 | 212.5 lakhs |
| JUBLFOOD 2750 PE | 49.50 | 53.00 | 53.00 | 41.95 | 1500 | 3.00 | 21.25 lakhs |
| JUBLFOOD 2700 PE | 33.50 | 39.40 | 39.40 | 31.05 | 98500 | 197.00 | 216.25 lakhs |
| JUBLFOOD 2650 PE | 216.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2600 PE | 17.20 | 19.55 | 19.55 | 15.65 | 80000 | 160.00 | 341.25 lakhs |
| JUBLFOOD 2550 PE | 170.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2500 PE | 9.55 | 13.00 | 13.00 | 8.50 | 72000 | 144.00 | 246.25 lakhs |
| JUBLFOOD 2450 PE | 20.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.25 lakhs |
| JUBLFOOD 2400 PE | 5.50 | 5.25 | 10.00 | 4.25 | 7000 | 14.00 | 77.5 lakhs |
| JUBLFOOD 2350 PE | 97.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2300 PE | 83.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2250 PE | 70.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2200 PE | 58.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2150 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2.5 lakhs |
| JUBLFOOD 2100 PE | 5.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.25 lakhs |
| JUBLFOOD 2050 PE | 32.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2000 PE | 4.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.25 lakhs |
| JUBLFOOD 1950 PE | 20.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 1900 PE | 15.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 1850 PE | 12.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 1800 PE | 9.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 1750 PE | 6.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 1700 PE | 4.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
JUBLFOOD Put (PE) of strike 2850.00 has an intrinsic value of 0 rupees
JUBLFOOD Put (PE) of strike 2800.00 has an intrinsic value of 0 rupees
