Jubilant Foodworks (JUBLFOOD) option chain analysis (24 Jun)
Jubilant Foodworks (JUBLFOOD) option chain analysis 24 Jun 2021 expiry
Jubilant Foodworks (JUBLFOOD) deals in Restaurants
Stock of Jubilant Foodworks closed at 3175.95, opened at 3224.00 and traded inside a range of 3138.80 and 3226.85 with a volume of 13.29 lakhs.
| Date | Close | Open | High | Low | Volume |
| 15 Tue Jun | 3175.95 | 3224.00 | 3226.85 | 3138.80 | 13.29 lakhs |
| 14 Mon Jun | 3199.80 | 3234.90 | 3238.00 | 3165.00 | 3.14 lakhs |
| 11 Fri Jun | 3218.00 | 3220.00 | 3251.80 | 3191.75 | 5.24 lakhs |
| 10 Thu Jun | 3207.50 | 3180.00 | 3228.95 | 3175.35 | 5.83 lakhs |
| 09 Wed Jun | 3163.00 | 3149.90 | 3203.00 | 3131.15 | 4.33 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 3200.00 has highest open interest of 2120750 with 8483.00 total contracts traded, and a volume of 93562500 and is trading at a premium of 108.60 Click here to view JUBLFOOD 3200.00 Call price analysis
Put of strike 3000.00 has highest open interest of 685500 with 2742.00 total contracts traded, and a volume of 35562500 and is trading at a premium of 39.85 Click here to view JUBLFOOD 3000.00 Put price analysis
Most active JUBLFOOD Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| JUBLFOOD 3200 CE | 108.60 | 2120750 | 8483.00 | 935.63 lakhs |
| JUBLFOOD 3300 CE | 68.30 | 2004750 | 8019.00 | 1030 lakhs |
| JUBLFOOD 3400 CE | 42.20 | 957500 | 3830.00 | 694.38 lakhs |
| JUBLFOOD 3500 CE | 28.10 | 919750 | 3679.00 | 574.38 lakhs |
| JUBLFOOD 3000 PE | 39.85 | 685500 | 2742.00 | 355.63 lakhs |
| JUBLFOOD 3250 CE | 86.65 | 676500 | 2706.00 | 411.25 lakhs |
| JUBLFOOD 3100 PE | 71.75 | 504500 | 2018.00 | 361.88 lakhs |
| JUBLFOOD 3200 PE | 120.45 | 409500 | 1638.00 | 215 lakhs |
| JUBLFOOD 2900 PE | 23.50 | 382250 | 1529.00 | 198.13 lakhs |
| JUBLFOOD 3350 CE | 53.50 | 364250 | 1457.00 | 157.5 lakhs |
| JUBLFOOD 3600 CE | 18.15 | 334250 | 1337.00 | 208.75 lakhs |
| JUBLFOOD 3150 PE | 95.60 | 276750 | 1107.00 | 104.38 lakhs |
| JUBLFOOD 3700 CE | 12.70 | 248500 | 994.00 | 116.25 lakhs |
| JUBLFOOD 3450 CE | 34.55 | 237250 | 949.00 | 77.5 lakhs |
| JUBLFOOD 3800 CE | 9.20 | 210750 | 843.00 | 81.25 lakhs |
| JUBLFOOD 2800 PE | 14.35 | 197750 | 791.00 | 170.63 lakhs |
| JUBLFOOD 3050 PE | 53.80 | 187750 | 751.00 | 113.13 lakhs |
| JUBLFOOD 3150 CE | 133.05 | 178750 | 715.00 | 99.38 lakhs |
| JUBLFOOD 2950 PE | 30.55 | 149000 | 596.00 | 56.88 lakhs |
| JUBLFOOD 2700 PE | 8.50 | 109750 | 439.00 | 82.5 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 3150 CE | 133.05 | 149.15 | 160.00 | 112.75 | 178750 | 715.00 | 99.38 lakhs |
| JUBLFOOD 3100 CE | 159.60 | 173.70 | 185.70 | 139.30 | 83500 | 334.00 | 113.75 lakhs |
| JUBLFOOD 3050 CE | 180.75 | 202.80 | 209.00 | 178.85 | 3000 | 12.00 | 10 lakhs |
| JUBLFOOD 3000 CE | 227.50 | 261.05 | 262.00 | 211.00 | 4000 | 16.00 | 41.88 lakhs |
| JUBLFOOD 2950 CE | 226.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2900 CE | 340.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 14.38 lakhs |
| JUBLFOOD 2850 CE | 268.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2800 CE | 400.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3.75 lakhs |
| JUBLFOOD 2750 CE | 316.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2700 CE | 431.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5.63 lakhs |
| JUBLFOOD 2650 CE | 370.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2600 CE | 522.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3.13 lakhs |
| JUBLFOOD 2550 CE | 430.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2500 CE | 644.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 62.5 lakhs |
| JUBLFOOD 2450 CE | 496.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2400 CE | 733.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2.5 lakhs |
| JUBLFOOD 2350 CE | 568.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2300 CE | 606.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2250 CE | 645.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2200 CE | 686.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2150 CE | 931.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.25 lakhs |
| JUBLFOOD 2100 CE | 771.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2050 CE | 815.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2000 CE | 860.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 1950 CE | 905.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
JUBLFOOD Call (CE) of strike 3150.00 has an intrinsic value of 25.95 rupees
JUBLFOOD Call (CE) of strike 3100.00 has an intrinsic value of 75.95 rupees
JUBLFOOD out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| JUBLFOOD 3200 CE | 108.60 | 131.05 | 134.90 | 90.10 | 2120750 | 8483.00 | 935.63 lakhs |
| JUBLFOOD 3250 CE | 86.65 | 98.95 | 112.40 | 71.25 | 676500 | 2706.00 | 411.25 lakhs |
| JUBLFOOD 3300 CE | 68.30 | 84.25 | 90.00 | 55.90 | 2004750 | 8019.00 | 1030 lakhs |
| JUBLFOOD 3350 CE | 53.50 | 62.00 | 72.10 | 44.55 | 364250 | 1457.00 | 157.5 lakhs |
| JUBLFOOD 3400 CE | 42.20 | 52.80 | 57.25 | 34.35 | 957500 | 3830.00 | 694.38 lakhs |
| JUBLFOOD 3450 CE | 34.55 | 42.05 | 45.95 | 28.50 | 237250 | 949.00 | 77.5 lakhs |
| JUBLFOOD 3500 CE | 28.10 | 35.05 | 37.95 | 22.55 | 919750 | 3679.00 | 574.38 lakhs |
| JUBLFOOD 3550 CE | 21.95 | 26.00 | 30.35 | 19.30 | 105750 | 423.00 | 65 lakhs |
| JUBLFOOD 3600 CE | 18.15 | 21.05 | 24.50 | 15.00 | 334250 | 1337.00 | 208.75 lakhs |
| JUBLFOOD 3650 CE | 15.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.25 lakhs |
| JUBLFOOD 3700 CE | 12.70 | 17.95 | 17.95 | 10.50 | 248500 | 994.00 | 116.25 lakhs |
| JUBLFOOD 3750 CE | 9.90 | 11.25 | 13.50 | 5.00 | 22500 | 90.00 | 34.38 lakhs |
| JUBLFOOD 3800 CE | 9.20 | 10.20 | 11.85 | 7.95 | 210750 | 843.00 | 81.25 lakhs |
JUBLFOOD Call (CE) of strike 3200.00 has an intrinsic value of 0 rupees
JUBLFOOD Call (CE) of strike 3250.00 has an intrinsic value of 0 rupees
JUBLFOOD in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| JUBLFOOD 3200 PE | 120.45 | 106.05 | 144.20 | 97.50 | 409500 | 1638.00 | 215 lakhs |
| JUBLFOOD 3250 PE | 152.35 | 134.00 | 175.35 | 121.50 | 28250 | 113.00 | 20.63 lakhs |
| JUBLFOOD 3300 PE | 182.95 | 171.15 | 196.60 | 156.20 | 36000 | 144.00 | 25.63 lakhs |
| JUBLFOOD 3350 PE | 302.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2.5 lakhs |
| JUBLFOOD 3400 PE | 641.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 3450 PE | 682.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 3500 PE | 723.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 3550 PE | 764.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 3600 PE | 807.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 3650 PE | 850.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 3700 PE | 894.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 3750 PE | 938.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 3800 PE | 983.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
JUBLFOOD Put (PE) of strike 3200.00 has an intrinsic value of 24.05 rupees
JUBLFOOD Put (PE) of strike 3250.00 has an intrinsic value of 74.05 rupees
JUBLFOOD out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| JUBLFOOD 3150 PE | 95.60 | 76.70 | 115.40 | 73.10 | 276750 | 1107.00 | 104.38 lakhs |
| JUBLFOOD 3100 PE | 71.75 | 60.05 | 93.00 | 54.00 | 504500 | 2018.00 | 361.88 lakhs |
| JUBLFOOD 3050 PE | 53.80 | 45.00 | 72.05 | 41.55 | 187750 | 751.00 | 113.13 lakhs |
| JUBLFOOD 3000 PE | 39.85 | 31.60 | 57.75 | 30.10 | 685500 | 2742.00 | 355.63 lakhs |
| JUBLFOOD 2950 PE | 30.55 | 23.45 | 43.00 | 21.20 | 149000 | 596.00 | 56.88 lakhs |
| JUBLFOOD 2900 PE | 23.50 | 18.50 | 33.65 | 17.00 | 382250 | 1529.00 | 198.13 lakhs |
| JUBLFOOD 2850 PE | 18.50 | 13.80 | 26.05 | 12.35 | 74000 | 296.00 | 56.88 lakhs |
| JUBLFOOD 2800 PE | 14.35 | 10.05 | 20.35 | 9.90 | 197750 | 791.00 | 170.63 lakhs |
| JUBLFOOD 2750 PE | 10.75 | 8.60 | 14.90 | 7.15 | 28500 | 114.00 | 30.63 lakhs |
| JUBLFOOD 2700 PE | 8.50 | 6.50 | 11.00 | 3.75 | 109750 | 439.00 | 82.5 lakhs |
| JUBLFOOD 2650 PE | 170.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2600 PE | 5.25 | 2.60 | 5.50 | 1.55 | 6500 | 26.00 | 27.5 lakhs |
| JUBLFOOD 2550 PE | 131.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2500 PE | 2.05 | 1.15 | 2.50 | 0.85 | 3000 | 12.00 | 41.25 lakhs |
| JUBLFOOD 2450 PE | 98.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2400 PE | 2.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.25 lakhs |
| JUBLFOOD 2350 PE | 71.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2300 PE | 60.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2250 PE | 50.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2200 PE | 41.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2150 PE | 33.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2100 PE | 27.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2050 PE | 21.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2000 PE | 17.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 1950 PE | 13.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
JUBLFOOD Put (PE) of strike 3150.00 has an intrinsic value of 0 rupees
JUBLFOOD Put (PE) of strike 3100.00 has an intrinsic value of 0 rupees
