BullFO

Jubilant Foodworks (JUBLFOOD) option chain analysis (30 Jul)

Jubilant Foodworks (JUBLFOOD) option chain analysis 30 Jul 2020 expiry

Jubilant Foodworks (JUBLFOOD) deals in Restaurants

Stock of Jubilant Foodworks closed at 1737.05, opened at 1735.00 and traded inside a range of 1728.90 and 1754.95 with a volume of 3.68 lakhs.

Date Close Open High Low Volume
03 Fri Jul 1737.05 1735.00 1754.95 1728.90 3.68 lakhs
02 Thu Jul 1725.65 1705.15 1734.05 1701.55 4.28 lakhs
01 Wed Jul 1697.10 1730.00 1745.00 1690.00 5.84 lakhs
30 Tue Jun 1727.25 1765.00 1774.20 1719.05 3.93 lakhs
29 Mon Jun 1749.10 1759.85 1767.95 1741.20 3.76 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

nse chart

Jubilant Foodworks has a LOT size of 500

Call of strike 1800.00 has highest open interest of 152000 with 304.00 total contracts traded, and a volume of 62000000 and is trading at a premium of 39.40 Click here to view JUBLFOOD 1800.00 Call price analysis

Put of strike 1700.00 has highest open interest of 82500 with 165.00 total contracts traded, and a volume of 30000000 and is trading at a premium of 48.10 Click here to view JUBLFOOD 1700.00 Put price analysis

Most active JUBLFOOD Calls & Puts

Strike Premium Open Interest Contracts Volume
JUBLFOOD 1800 CE 39.40 152000 304.00 620 lakhs
JUBLFOOD 1700 PE 48.10 82500 165.00 300 lakhs
JUBLFOOD 1750 CE 59.50 49000 98.00 150 lakhs
JUBLFOOD 1600 PE 19.25 38000 76.00 252.5 lakhs
JUBLFOOD 2000 CE 6.05 36500 73.00 272.5 lakhs
JUBLFOOD 1500 PE 7.00 28500 57.00 392.5 lakhs
JUBLFOOD 1750 PE 73.25 26000 52.00 95 lakhs
JUBLFOOD 1900 CE 16.30 24000 48.00 195 lakhs
JUBLFOOD 1760 CE 55.35 17500 35.00 55 lakhs
JUBLFOOD 1700 CE 86.95 13500 27.00 112.5 lakhs
JUBLFOOD 1740 CE 62.40 13500 27.00 27.5 lakhs
JUBLFOOD 1720 PE 57.70 13000 26.00 40 lakhs
JUBLFOOD 1660 PE 33.10 12500 25.00 27.5 lakhs
JUBLFOOD 1720 CE 72.85 11500 23.00 27.5 lakhs
JUBLFOOD 1650 PE 31.85 10500 21.00 125 lakhs
JUBLFOOD 1850 CE 25.20 6000 12.00 147.5 lakhs
JUBLFOOD 1780 CE 50.00 5500 11.00 30 lakhs
JUBLFOOD 1740 PE 65.30 4000 8.00 30 lakhs
JUBLFOOD 1800 PE 104.25 3500 7.00 52.5 lakhs
JUBLFOOD 1840 CE 26.35 3000 6.00 40 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart JUBLFOOD

JUBLFOOD in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
JUBLFOOD 1720 CE 72.85 74.30 86.95 69.95 11500 23.00 27.5 lakhs
JUBLFOOD 1700 CE 86.95 90.00 99.00 85.10 13500 27.00 112.5 lakhs
JUBLFOOD 1680 CE 161.85 0.00 0.00 0.00 0 0.00 20 lakhs
JUBLFOOD 1660 CE 216.60 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1650 CE 119.00 0.00 0.00 0.00 0 0.00 7.5 lakhs
JUBLFOOD 1640 CE 226.20 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1620 CE 236.15 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1600 CE 154.25 164.55 164.55 154.25 1000 2.00 62.5 lakhs
JUBLFOOD 1580 CE 257.10 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1560 CE 268.05 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1550 CE 231.50 0.00 0.00 0.00 0 0.00 2.5 lakhs
JUBLFOOD 1540 CE 279.35 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1520 CE 291.00 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1500 CE 292.75 0.00 0.00 0.00 0 0.00 57.5 lakhs
JUBLFOOD 1480 CE 315.35 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1460 CE 287.55 0.00 0.00 0.00 0 0.00 5 lakhs
JUBLFOOD 1450 CE 296.25 0.00 0.00 0.00 0 0.00 5 lakhs
JUBLFOOD 1440 CE 341.15 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1420 CE 323.05 0.00 0.00 0.00 0 0.00 5 lakhs
JUBLFOOD 1400 CE 257.50 0.00 0.00 0.00 0 0.00 5 lakhs
JUBLFOOD 1380 CE 382.30 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1360 CE 396.70 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1350 CE 394.55 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1340 CE 411.35 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1320 CE 426.40 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1300 CE 488.00 0.00 0.00 0.00 0 0.00 5 lakhs
JUBLFOOD 1280 CE 457.40 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1260 CE 473.35 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1250 CE 458.20 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1240 CE 489.55 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1220 CE 506.10 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1200 CE 492.65 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1150 CE 528.85 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1100 CE 566.75 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1050 CE 606.35 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1000 CE 647.45 0.00 0.00 0.00 0 0.00 0 lakhs

JUBLFOOD Call (CE) of strike 1720.00 has an intrinsic value of 17.05 rupees

 chart JUBLFOOD 1720.00 CE

JUBLFOOD Call (CE) of strike 1700.00 has an intrinsic value of 37.05 rupees

 chart JUBLFOOD 1700.00 CE

JUBLFOOD out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
JUBLFOOD 1740 CE 62.40 66.25 74.80 60.20 13500 27.00 27.5 lakhs
JUBLFOOD 1750 CE 59.50 62.35 71.60 57.00 49000 98.00 150 lakhs
JUBLFOOD 1760 CE 55.35 59.25 67.30 51.80 17500 35.00 55 lakhs
JUBLFOOD 1780 CE 50.00 54.50 56.70 50.00 5500 11.00 30 lakhs
JUBLFOOD 1800 CE 39.40 42.00 49.75 36.40 152000 304.00 620 lakhs
JUBLFOOD 1820 CE 27.05 0.00 0.00 0.00 0 0.00 52.5 lakhs
JUBLFOOD 1840 CE 26.35 33.10 34.85 26.35 3000 6.00 40 lakhs
JUBLFOOD 1850 CE 25.20 25.55 31.00 24.95 6000 12.00 147.5 lakhs
JUBLFOOD 1860 CE 29.85 0.00 0.00 0.00 0 0.00 17.5 lakhs
JUBLFOOD 1880 CE 130.95 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1900 CE 16.30 17.45 21.00 15.55 24000 48.00 195 lakhs
JUBLFOOD 1920 CE 13.00 0.00 0.00 0.00 0 0.00 5 lakhs
JUBLFOOD 1940 CE 35.00 0.00 0.00 0.00 0 0.00 2.5 lakhs
JUBLFOOD 1950 CE 9.10 9.10 9.10 9.10 1000 2.00 17.5 lakhs
JUBLFOOD 1960 CE 23.00 0.00 0.00 0.00 0 0.00 7.5 lakhs
JUBLFOOD 1980 CE 18.00 0.00 0.00 0.00 0 0.00 2.5 lakhs
JUBLFOOD 2000 CE 6.05 7.00 8.50 5.90 36500 73.00 272.5 lakhs
JUBLFOOD 2050 CE 124.15 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 2100 CE 7.50 0.00 0.00 0.00 0 0.00 35 lakhs
JUBLFOOD 2150 CE 2.25 2.25 2.25 2.25 500 1.00 5 lakhs

JUBLFOOD Call (CE) of strike 1740.00 has an intrinsic value of 0 rupees

 chart JUBLFOOD 1740.00 CE

JUBLFOOD Call (CE) of strike 1750.00 has an intrinsic value of 0 rupees

 chart JUBLFOOD 1750.00 CE

JUBLFOOD in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
JUBLFOOD 1740 PE 65.30 65.15 68.25 62.40 4000 8.00 30 lakhs
JUBLFOOD 1750 PE 73.25 75.00 75.00 66.00 26000 52.00 95 lakhs
JUBLFOOD 1760 PE 75.85 78.35 78.35 75.85 1000 2.00 35 lakhs
JUBLFOOD 1780 PE 106.30 0.00 0.00 0.00 0 0.00 10 lakhs
JUBLFOOD 1800 PE 104.25 109.05 109.05 92.10 3500 7.00 52.5 lakhs
JUBLFOOD 1820 PE 266.10 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1840 PE 163.45 0.00 0.00 0.00 0 0.00 10 lakhs
JUBLFOOD 1850 PE 393.10 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1860 PE 292.25 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1880 PE 305.70 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1900 PE 428.15 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1920 PE 333.40 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1940 PE 347.60 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1950 PE 464.25 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1960 PE 256.20 0.00 0.00 0.00 0 0.00 2.5 lakhs
JUBLFOOD 1980 PE 271.55 0.00 0.00 0.00 0 0.00 5 lakhs
JUBLFOOD 2000 PE 276.75 0.00 0.00 0.00 0 0.00 7.5 lakhs
JUBLFOOD 2050 PE 539.65 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 2100 PE 578.70 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 2150 PE 618.55 0.00 0.00 0.00 0 0.00 0 lakhs

JUBLFOOD Put (PE) of strike 1740.00 has an intrinsic value of 2.95 rupees

 chart JUBLFOOD 1740.00 PE

JUBLFOOD Put (PE) of strike 1750.00 has an intrinsic value of 12.95 rupees

 chart JUBLFOOD 1750.00 PE

JUBLFOOD out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
JUBLFOOD 1720 PE 57.70 68.95 68.95 53.00 13000 26.00 40 lakhs
JUBLFOOD 1700 PE 48.10 50.05 53.50 43.20 82500 165.00 300 lakhs
JUBLFOOD 1680 PE 40.25 39.55 40.25 39.15 2000 4.00 60 lakhs
JUBLFOOD 1660 PE 33.10 35.00 36.35 30.90 12500 25.00 27.5 lakhs
JUBLFOOD 1650 PE 31.85 34.10 34.10 29.75 10500 21.00 125 lakhs
JUBLFOOD 1640 PE 163.00 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1620 PE 30.00 0.00 0.00 0.00 0 0.00 15 lakhs
JUBLFOOD 1600 PE 19.25 22.00 22.00 17.65 38000 76.00 252.5 lakhs
JUBLFOOD 1580 PE 23.00 0.00 0.00 0.00 0 0.00 7.5 lakhs
JUBLFOOD 1560 PE 125.50 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1550 PE 19.65 0.00 0.00 0.00 0 0.00 50 lakhs
JUBLFOOD 1540 PE 36.00 0.00 0.00 0.00 0 0.00 2.5 lakhs
JUBLFOOD 1520 PE 108.80 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1500 PE 7.00 7.35 7.35 6.15 28500 57.00 392.5 lakhs
JUBLFOOD 1480 PE 13.55 0.00 0.00 0.00 0 0.00 2.5 lakhs
JUBLFOOD 1460 PE 53.70 0.00 0.00 0.00 0 0.00 5 lakhs
JUBLFOOD 1450 PE 8.60 0.00 0.00 0.00 0 0.00 5 lakhs
JUBLFOOD 1440 PE 48.45 0.00 0.00 0.00 0 0.00 5 lakhs
JUBLFOOD 1420 PE 73.15 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1400 PE 2.95 2.50 2.95 2.50 1500 3.00 110 lakhs
JUBLFOOD 1380 PE 61.30 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1360 PE 55.85 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1350 PE 5.50 0.00 0.00 0.00 0 0.00 5 lakhs
JUBLFOOD 1340 PE 50.65 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1320 PE 45.85 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1300 PE 4.45 0.00 0.00 0.00 0 0.00 20 lakhs
JUBLFOOD 1280 PE 37.20 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1260 PE 33.30 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1250 PE 83.85 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1240 PE 29.70 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1220 PE 26.40 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1200 PE 68.95 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1150 PE 55.80 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1100 PE 44.35 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1050 PE 34.50 0.00 0.00 0.00 0 0.00 0 lakhs
JUBLFOOD 1000 PE 26.30 0.00 0.00 0.00 0 0.00 0 lakhs

JUBLFOOD Put (PE) of strike 1720.00 has an intrinsic value of 0 rupees

 chart JUBLFOOD 1720.00 PE

JUBLFOOD Put (PE) of strike 1700.00 has an intrinsic value of 0 rupees

 chart JUBLFOOD 1700.00 PE