Jubilant Foodworks (JUBLFOOD) option chain analysis (29 Dec)
Jubilant Foodworks (JUBLFOOD) option chain analysis 29 Dec 2022 expiry
Jubilant Foodworks (JUBLFOOD) deals in Restaurants
Stock of Jubilant Foodworks closed at 556.25, opened at 550.75 and traded inside a range of 546.25 and 557.50 with a volume of 18.67 lakhs.
| Date | Close | Open | High | Low | Volume |
| 25 Fri Nov | 556.25 | 550.75 | 557.50 | 546.25 | 18.67 lakhs |
| 24 Thu Nov | 549.90 | 546.00 | 551.05 | 540.00 | 32.33 lakhs |
| 23 Wed Nov | 540.55 | 544.80 | 549.50 | 538.20 | 19.66 lakhs |
| 22 Tue Nov | 544.80 | 539.35 | 545.75 | 538.05 | 18.43 lakhs |
| 21 Mon Nov | 536.65 | 551.90 | 553.75 | 535.25 | 28.17 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 1
Call of strike 600.00 has highest open interest of 636 with 636.00 total contracts traded, and a volume of 801250 and is trading at a premium of 6.75 Click here to view JUBLFOOD 600.00 Call price analysis
Put of strike 550.00 has highest open interest of 349 with 349.00 total contracts traded, and a volume of 373750 and is trading at a premium of 14.30 Click here to view JUBLFOOD 550.00 Put price analysis
Most active JUBLFOOD Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| JUBLFOOD 600 CE | 6.75 | 636 | 636.00 | 8.01 lakhs |
| JUBLFOOD 550 CE | 25.20 | 605 | 605.00 | 2.49 lakhs |
| JUBLFOOD 560 CE | 20.05 | 529 | 529.00 | 3 lakhs |
| JUBLFOOD 550 PE | 14.30 | 349 | 349.00 | 3.74 lakhs |
| JUBLFOOD 500 PE | 2.65 | 345 | 345.00 | 5.79 lakhs |
| JUBLFOOD 580 CE | 12.00 | 312 | 312.00 | 2.48 lakhs |
| JUBLFOOD 570 CE | 15.65 | 254 | 254.00 | 2.24 lakhs |
| JUBLFOOD 520 PE | 5.35 | 190 | 190.00 | 2.19 lakhs |
| JUBLFOOD 530 PE | 7.65 | 177 | 177.00 | 1.98 lakhs |
| JUBLFOOD 540 PE | 10.45 | 176 | 176.00 | 3.05 lakhs |
| JUBLFOOD 620 CE | 3.60 | 172 | 172.00 | 2.41 lakhs |
| JUBLFOOD 480 PE | 1.45 | 132 | 132.00 | 2.06 lakhs |
| JUBLFOOD 540 CE | 31.40 | 132 | 132.00 | 1.15 lakhs |
| JUBLFOOD 560 PE | 19.10 | 107 | 107.00 | 0.95 lakhs |
| JUBLFOOD 650 CE | 1.50 | 102 | 102.00 | 2.54 lakhs |
| JUBLFOOD 630 CE | 2.75 | 81 | 81.00 | 1.06 lakhs |
| JUBLFOOD 590 CE | 9.00 | 60 | 60.00 | 0.76 lakhs |
| JUBLFOOD 610 CE | 5.10 | 40 | 40.00 | 0.48 lakhs |
| JUBLFOOD 510 PE | 3.60 | 28 | 28.00 | 1.11 lakhs |
| JUBLFOOD 600 PE | 45.05 | 23 | 23.00 | 1.3 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 550 CE | 25.20 | 23.10 | 26.50 | 20.80 | 605 | 605.00 | 2.49 lakhs |
| JUBLFOOD 540 CE | 31.40 | 26.10 | 32.75 | 25.90 | 132 | 132.00 | 1.15 lakhs |
| JUBLFOOD 530 CE | 34.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| JUBLFOOD 520 CE | 46.80 | 41.70 | 46.80 | 41.70 | 5 | 5.00 | 0.13 lakhs |
| JUBLFOOD 510 CE | 117.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 500 CE | 124.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 490 CE | 132.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 480 CE | 140.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 470 CE | 148.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 460 CE | 157.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 450 CE | 165.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 440 CE | 174.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 430 CE | 183.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 420 CE | 192.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 410 CE | 201.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 400 CE | 211.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 390 CE | 220.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 380 CE | 230.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
JUBLFOOD Call (CE) of strike 550.00 has an intrinsic value of 6.25 rupees
JUBLFOOD Call (CE) of strike 540.00 has an intrinsic value of 16.25 rupees
JUBLFOOD out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| JUBLFOOD 560 CE | 20.05 | 18.25 | 21.00 | 16.55 | 529 | 529.00 | 3 lakhs |
| JUBLFOOD 570 CE | 15.65 | 14.25 | 16.60 | 13.00 | 254 | 254.00 | 2.24 lakhs |
| JUBLFOOD 580 CE | 12.00 | 10.90 | 12.90 | 9.75 | 312 | 312.00 | 2.48 lakhs |
| JUBLFOOD 590 CE | 9.00 | 7.65 | 9.60 | 7.60 | 60 | 60.00 | 0.76 lakhs |
| JUBLFOOD 600 CE | 6.75 | 6.60 | 7.35 | 5.55 | 636 | 636.00 | 8.01 lakhs |
| JUBLFOOD 610 CE | 5.10 | 4.05 | 5.60 | 4.05 | 40 | 40.00 | 0.48 lakhs |
| JUBLFOOD 620 CE | 3.60 | 3.55 | 4.00 | 3.15 | 172 | 172.00 | 2.41 lakhs |
| JUBLFOOD 630 CE | 2.75 | 2.70 | 2.85 | 2.40 | 81 | 81.00 | 1.06 lakhs |
| JUBLFOOD 640 CE | 45.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 650 CE | 1.50 | 1.70 | 1.75 | 1.40 | 102 | 102.00 | 2.54 lakhs |
| JUBLFOOD 660 CE | 4.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.08 lakhs |
| JUBLFOOD 670 CE | 35.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 680 CE | 0.95 | 0.95 | 0.95 | 0.95 | 1 | 1.00 | 0.03 lakhs |
| JUBLFOOD 690 CE | 3.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| JUBLFOOD 700 CE | 0.70 | 0.90 | 1.20 | 0.55 | 10 | 10.00 | 0.94 lakhs |
| JUBLFOOD 710 CE | 0.65 | 0.65 | 0.65 | 0.65 | 1 | 1.00 | 0.08 lakhs |
| JUBLFOOD 720 CE | 22.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 730 CE | 0.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| JUBLFOOD 740 CE | 2.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
JUBLFOOD Call (CE) of strike 560.00 has an intrinsic value of 0 rupees
JUBLFOOD Call (CE) of strike 570.00 has an intrinsic value of 0 rupees
JUBLFOOD in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| JUBLFOOD 560 PE | 19.10 | 24.05 | 24.60 | 17.95 | 107 | 107.00 | 0.95 lakhs |
| JUBLFOOD 570 PE | 24.10 | 27.20 | 27.20 | 24.10 | 2 | 2.00 | 0.04 lakhs |
| JUBLFOOD 580 PE | 31.00 | 31.00 | 31.00 | 31.00 | 1 | 1.00 | 0.28 lakhs |
| JUBLFOOD 590 PE | 37.40 | 35.35 | 37.40 | 35.35 | 2 | 2.00 | 0.01 lakhs |
| JUBLFOOD 600 PE | 45.05 | 52.85 | 53.85 | 44.15 | 23 | 23.00 | 1.3 lakhs |
| JUBLFOOD 610 PE | 55.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 620 PE | 70.05 | 70.00 | 70.05 | 70.00 | 2 | 2.00 | 0.3 lakhs |
| JUBLFOOD 630 PE | 81.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.04 lakhs |
| JUBLFOOD 640 PE | 72.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 650 PE | 98.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.13 lakhs |
| JUBLFOOD 660 PE | 85.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 670 PE | 91.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 680 PE | 124.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.03 lakhs |
| JUBLFOOD 690 PE | 105.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 700 PE | 113.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 710 PE | 120.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 720 PE | 128.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 730 PE | 136.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 740 PE | 144.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
JUBLFOOD Put (PE) of strike 560.00 has an intrinsic value of 3.75 rupees
JUBLFOOD Put (PE) of strike 570.00 has an intrinsic value of 13.75 rupees
JUBLFOOD out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| JUBLFOOD 550 PE | 14.30 | 18.95 | 20.00 | 13.40 | 349 | 349.00 | 3.74 lakhs |
| JUBLFOOD 540 PE | 10.45 | 13.50 | 15.00 | 9.75 | 176 | 176.00 | 3.05 lakhs |
| JUBLFOOD 530 PE | 7.65 | 10.95 | 11.25 | 7.05 | 177 | 177.00 | 1.98 lakhs |
| JUBLFOOD 520 PE | 5.35 | 8.15 | 8.20 | 4.95 | 190 | 190.00 | 2.19 lakhs |
| JUBLFOOD 510 PE | 3.60 | 6.05 | 6.05 | 3.60 | 28 | 28.00 | 1.11 lakhs |
| JUBLFOOD 500 PE | 2.65 | 3.65 | 4.30 | 2.35 | 345 | 345.00 | 5.79 lakhs |
| JUBLFOOD 490 PE | 1.90 | 2.00 | 2.55 | 1.70 | 13 | 13.00 | 0.16 lakhs |
| JUBLFOOD 480 PE | 1.45 | 2.05 | 2.15 | 1.25 | 132 | 132.00 | 2.06 lakhs |
| JUBLFOOD 470 PE | 8.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 460 PE | 6.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 450 PE | 0.80 | 0.95 | 1.40 | 0.80 | 14 | 14.00 | 0.75 lakhs |
| JUBLFOOD 440 PE | 4.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 430 PE | 3.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 420 PE | 2.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 410 PE | 2.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 400 PE | 1.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 390 PE | 1.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 380 PE | 0.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
JUBLFOOD Put (PE) of strike 550.00 has an intrinsic value of 0 rupees
JUBLFOOD Put (PE) of strike 540.00 has an intrinsic value of 0 rupees
