Jubilant Foodworks (JUBLFOOD) option chain analysis (27 Jan)
Jubilant Foodworks (JUBLFOOD) option chain analysis 27 Jan 2022 expiry
Jubilant Foodworks (JUBLFOOD) deals in Restaurants
Stock of Jubilant Foodworks closed at 3451.25, opened at 3451.00 and traded inside a range of 3328.85 and 3526.25 with a volume of 9.77 lakhs.
| Date | Close | Open | High | Low | Volume |
| 25 Tue Jan | 3451.25 | 3451.00 | 3526.25 | 3328.85 | 9.77 lakhs |
| 24 Mon Jan | 3500.65 | 3695.00 | 3699.00 | 3474.00 | 5.23 lakhs |
| 21 Fri Jan | 3701.70 | 3670.00 | 3755.90 | 3611.00 | 4.85 lakhs |
| 20 Thu Jan | 3695.55 | 3753.90 | 3766.70 | 3650.10 | 4.02 lakhs |
| 19 Wed Jan | 3741.50 | 3787.20 | 3799.00 | 3710.00 | 4.68 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 250
Call of strike 3700.00 has highest open interest of 309250 with 1237.00 total contracts traded, and a volume of 12843750 and is trading at a premium of 2.20 Click here to view JUBLFOOD 3700.00 Call price analysis
Put of strike 3400.00 has highest open interest of 174000 with 696.00 total contracts traded, and a volume of 2968750 and is trading at a premium of 20.20 Click here to view JUBLFOOD 3400.00 Put price analysis
Most active JUBLFOOD Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| JUBLFOOD 3700 CE | 2.20 | 309250 | 1237.00 | 128.44 lakhs |
| JUBLFOOD 3900 CE | 1.00 | 238250 | 953.00 | 146.56 lakhs |
| JUBLFOOD 3800 CE | 1.50 | 221250 | 885.00 | 85.63 lakhs |
| JUBLFOOD 3600 CE | 7.10 | 216750 | 867.00 | 91.25 lakhs |
| JUBLFOOD 4000 CE | 1.10 | 210000 | 840.00 | 190.31 lakhs |
| JUBLFOOD 3500 CE | 22.30 | 186250 | 745.00 | 82.81 lakhs |
| JUBLFOOD 3400 PE | 20.20 | 174000 | 696.00 | 29.69 lakhs |
| JUBLFOOD 3750 CE | 1.75 | 150500 | 602.00 | 41.25 lakhs |
| JUBLFOOD 3500 PE | 64.40 | 144000 | 576.00 | 31.56 lakhs |
| JUBLFOOD 3950 CE | 0.70 | 106250 | 425.00 | 58.44 lakhs |
| JUBLFOOD 4100 CE | 0.90 | 91750 | 367.00 | 70.94 lakhs |
| JUBLFOOD 4200 CE | 0.80 | 80500 | 322.00 | 88.44 lakhs |
| JUBLFOOD 3300 PE | 6.50 | 68250 | 273.00 | 35.31 lakhs |
| JUBLFOOD 3200 PE | 3.60 | 66000 | 264.00 | 20.63 lakhs |
| JUBLFOOD 3850 CE | 1.05 | 59250 | 237.00 | 34.69 lakhs |
| JUBLFOOD 3450 PE | 35.80 | 57250 | 229.00 | 10.31 lakhs |
| JUBLFOOD 3650 CE | 2.20 | 36500 | 146.00 | 23.13 lakhs |
| JUBLFOOD 4300 CE | 0.70 | 31500 | 126.00 | 43.13 lakhs |
| JUBLFOOD 4050 CE | 0.65 | 27000 | 108.00 | 30.94 lakhs |
| JUBLFOOD 3600 PE | 154.90 | 24500 | 98.00 | 51.25 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 3450 CE | 50.00 | 60.00 | 60.00 | 50.00 | 1250 | 5.00 | 2.19 lakhs |
| JUBLFOOD 3400 CE | 78.35 | 110.10 | 124.05 | 55.00 | 5250 | 21.00 | 8.13 lakhs |
| JUBLFOOD 3350 CE | 562.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 3300 CE | 432.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.63 lakhs |
| JUBLFOOD 3250 CE | 629.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 3200 CE | 270.50 | 270.50 | 270.50 | 270.50 | 250 | 1.00 | 0.94 lakhs |
| JUBLFOOD 3150 CE | 701.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 3100 CE | 739.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 3050 CE | 777.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 3000 CE | 560.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.25 lakhs |
| JUBLFOOD 2950 CE | 857.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2900 CE | 899.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2850 CE | 941.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2800 CE | 985.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2750 CE | 1029.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2700 CE | 1073.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2650 CE | 1119.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2600 CE | 1165.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2550 CE | 1211.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
JUBLFOOD Call (CE) of strike 3450.00 has an intrinsic value of 1.25 rupees
JUBLFOOD Call (CE) of strike 3400.00 has an intrinsic value of 51.25 rupees
JUBLFOOD out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| JUBLFOOD 3500 CE | 22.30 | 7.05 | 47.45 | 7.05 | 186250 | 745.00 | 82.81 lakhs |
| JUBLFOOD 3550 CE | 12.85 | 9.35 | 35.05 | 4.70 | 20000 | 80.00 | 20 lakhs |
| JUBLFOOD 3600 CE | 7.10 | 8.15 | 19.45 | 4.05 | 216750 | 867.00 | 91.25 lakhs |
| JUBLFOOD 3650 CE | 2.20 | 14.95 | 15.00 | 1.20 | 36500 | 146.00 | 23.13 lakhs |
| JUBLFOOD 3700 CE | 2.20 | 8.95 | 9.10 | 0.80 | 309250 | 1237.00 | 128.44 lakhs |
| JUBLFOOD 3750 CE | 1.75 | 2.40 | 7.80 | 0.10 | 150500 | 602.00 | 41.25 lakhs |
| JUBLFOOD 3800 CE | 1.50 | 7.45 | 7.45 | 0.55 | 221250 | 885.00 | 85.63 lakhs |
| JUBLFOOD 3850 CE | 1.05 | 5.05 | 5.05 | 0.45 | 59250 | 237.00 | 34.69 lakhs |
| JUBLFOOD 3900 CE | 1.00 | 5.25 | 5.25 | 0.05 | 238250 | 953.00 | 146.56 lakhs |
| JUBLFOOD 3950 CE | 0.70 | 4.95 | 4.95 | 0.05 | 106250 | 425.00 | 58.44 lakhs |
| JUBLFOOD 4000 CE | 1.10 | 4.15 | 4.55 | 0.05 | 210000 | 840.00 | 190.31 lakhs |
| JUBLFOOD 4050 CE | 0.65 | 3.75 | 3.75 | 0.05 | 27000 | 108.00 | 30.94 lakhs |
| JUBLFOOD 4100 CE | 0.90 | 3.10 | 4.50 | 0.15 | 91750 | 367.00 | 70.94 lakhs |
| JUBLFOOD 4150 CE | 0.20 | 0.30 | 0.30 | 0.20 | 2250 | 9.00 | 18.75 lakhs |
| JUBLFOOD 4200 CE | 0.80 | 1.65 | 2.35 | 0.15 | 80500 | 322.00 | 88.44 lakhs |
| JUBLFOOD 4250 CE | 0.05 | 0.05 | 0.05 | 0.05 | 500 | 2.00 | 11.88 lakhs |
| JUBLFOOD 4300 CE | 0.70 | 0.55 | 1.40 | 0.05 | 31500 | 126.00 | 43.13 lakhs |
| JUBLFOOD 4350 CE | 143.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 4400 CE | 0.20 | 0.35 | 0.35 | 0.05 | 11750 | 47.00 | 28.75 lakhs |
| JUBLFOOD 4450 CE | 9.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.63 lakhs |
| JUBLFOOD 4500 CE | 0.05 | 0.05 | 0.45 | 0.05 | 10000 | 40.00 | 86.88 lakhs |
| JUBLFOOD 4550 CE | 104.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 4600 CE | 0.30 | 0.70 | 0.75 | 0.25 | 6250 | 25.00 | 45 lakhs |
| JUBLFOOD 4650 CE | 89.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 4700 CE | 82.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 4750 CE | 75.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 4800 CE | 69.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 4850 CE | 63.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 4900 CE | 58.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 4950 CE | 53.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 5000 CE | 49.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 5050 CE | 45.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 5100 CE | 41.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 5150 CE | 37.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 5200 CE | 34.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 5250 CE | 31.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 5300 CE | 29.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 5350 CE | 26.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 5400 CE | 24.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
JUBLFOOD Call (CE) of strike 3500.00 has an intrinsic value of 0 rupees
JUBLFOOD Call (CE) of strike 3550.00 has an intrinsic value of 0 rupees
JUBLFOOD in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| JUBLFOOD 3500 PE | 64.40 | 92.00 | 164.55 | 22.00 | 144000 | 576.00 | 31.56 lakhs |
| JUBLFOOD 3550 PE | 92.35 | 134.30 | 199.00 | 63.30 | 5250 | 21.00 | 17.19 lakhs |
| JUBLFOOD 3600 PE | 154.90 | 170.00 | 218.80 | 89.35 | 24500 | 98.00 | 51.25 lakhs |
| JUBLFOOD 3650 PE | 187.70 | 317.55 | 318.20 | 107.05 | 12750 | 51.00 | 20 lakhs |
| JUBLFOOD 3700 PE | 249.60 | 258.90 | 270.00 | 200.00 | 14750 | 59.00 | 44.69 lakhs |
| JUBLFOOD 3750 PE | 314.70 | 241.05 | 329.35 | 241.05 | 2750 | 11.00 | 19.06 lakhs |
| JUBLFOOD 3800 PE | 345.20 | 291.05 | 355.00 | 283.00 | 4500 | 18.00 | 30.63 lakhs |
| JUBLFOOD 3850 PE | 401.35 | 350.00 | 401.35 | 350.00 | 1250 | 5.00 | 11.88 lakhs |
| JUBLFOOD 3900 PE | 434.00 | 426.00 | 465.00 | 398.00 | 13500 | 54.00 | 73.75 lakhs |
| JUBLFOOD 3950 PE | 490.20 | 490.20 | 490.20 | 490.20 | 250 | 1.00 | 19.69 lakhs |
| JUBLFOOD 4000 PE | 542.00 | 506.10 | 554.60 | 506.10 | 11250 | 45.00 | 77.19 lakhs |
| JUBLFOOD 4050 PE | 320.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.63 lakhs |
| JUBLFOOD 4100 PE | 463.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.63 lakhs |
| JUBLFOOD 4150 PE | 442.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.63 lakhs |
| JUBLFOOD 4200 PE | 554.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 39.06 lakhs |
| JUBLFOOD 4250 PE | 652.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 4300 PE | 850.00 | 850.00 | 850.00 | 845.00 | 12750 | 51.00 | 27.5 lakhs |
| JUBLFOOD 4350 PE | 727.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 4400 PE | 766.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 4450 PE | 805.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 4500 PE | 835.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.88 lakhs |
| JUBLFOOD 4550 PE | 886.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 4600 PE | 927.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 4650 PE | 969.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 4700 PE | 1012.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 4750 PE | 1055.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 4800 PE | 1098.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 4850 PE | 1142.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 4900 PE | 1186.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 4950 PE | 1231.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 5000 PE | 1276.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 5050 PE | 1322.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 5100 PE | 1367.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 5150 PE | 1413.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 5200 PE | 1460.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 5250 PE | 1506.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 5300 PE | 1553.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 5350 PE | 1600.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 5400 PE | 1647.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
JUBLFOOD Put (PE) of strike 3500.00 has an intrinsic value of 48.75 rupees
JUBLFOOD Put (PE) of strike 3550.00 has an intrinsic value of 98.75 rupees
JUBLFOOD out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| JUBLFOOD 3450 PE | 35.80 | 115.00 | 123.25 | 11.00 | 57250 | 229.00 | 10.31 lakhs |
| JUBLFOOD 3400 PE | 20.20 | 54.75 | 95.80 | 8.30 | 174000 | 696.00 | 29.69 lakhs |
| JUBLFOOD 3350 PE | 8.75 | 9.00 | 20.00 | 8.75 | 2500 | 10.00 | 13.44 lakhs |
| JUBLFOOD 3300 PE | 6.50 | 22.60 | 34.55 | 2.55 | 68250 | 273.00 | 35.31 lakhs |
| JUBLFOOD 3250 PE | 6.95 | 4.35 | 6.95 | 4.35 | 500 | 2.00 | 16.56 lakhs |
| JUBLFOOD 3200 PE | 3.60 | 13.45 | 13.85 | 3.60 | 66000 | 264.00 | 20.63 lakhs |
| JUBLFOOD 3150 PE | 1.90 | 7.15 | 8.55 | 1.85 | 10750 | 43.00 | 3.44 lakhs |
| JUBLFOOD 3100 PE | 1.95 | 5.65 | 5.65 | 1.80 | 7500 | 30.00 | 5 lakhs |
| JUBLFOOD 3050 PE | 73.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 3000 PE | 1.55 | 4.00 | 4.00 | 1.55 | 23000 | 92.00 | 11.88 lakhs |
| JUBLFOOD 2950 PE | 9.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2900 PE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.94 lakhs |
| JUBLFOOD 2850 PE | 39.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2800 PE | 33.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2750 PE | 28.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2700 PE | 23.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2650 PE | 19.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2600 PE | 15.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2550 PE | 12.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
JUBLFOOD Put (PE) of strike 3450.00 has an intrinsic value of 0 rupees
JUBLFOOD Put (PE) of strike 3400.00 has an intrinsic value of 0 rupees
