Jubilant Foodworks (JUBLFOOD) option chain analysis (30 Sep)
Jubilant Foodworks (JUBLFOOD) option chain analysis 30 Sep 2021 expiry
Jubilant Foodworks (JUBLFOOD) deals in Restaurants
Stock of Jubilant Foodworks closed at 4102.80, opened at 4108.40 and traded inside a range of 4092.05 and 4272.55 with a volume of 10.95 lakhs.
| Date | Close | Open | High | Low | Volume |
| 17 Fri Sep | 4102.80 | 4108.40 | 4272.55 | 4092.05 | 10.95 lakhs |
| 16 Thu Sep | 4096.35 | 4184.60 | 4190.00 | 4090.00 | 3.86 lakhs |
| 15 Wed Sep | 4164.25 | 4129.95 | 4208.80 | 4112.00 | 4.5 lakhs |
| 14 Tue Sep | 4116.00 | 4134.00 | 4159.95 | 4091.00 | 3.71 lakhs |
| 13 Mon Sep | 4135.20 | 4100.00 | 4140.00 | 4070.00 | 3.05 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 4200.00 has highest open interest of 7737 with 7737.00 total contracts traded, and a volume of 228750 and is trading at a premium of 108.65 Click here to view JUBLFOOD 4200.00 Call price analysis
Put of strike 4100.00 has highest open interest of 1111 with 1111.00 total contracts traded, and a volume of 51000 and is trading at a premium of 133.45 Click here to view JUBLFOOD 4100.00 Put price analysis
Most active JUBLFOOD Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| JUBLFOOD 4200 CE | 108.65 | 7737 | 7737.00 | 2.29 lakhs |
| JUBLFOOD 4300 CE | 76.05 | 7442 | 7442.00 | 2.26 lakhs |
| JUBLFOOD 4500 CE | 39.20 | 4876 | 4876.00 | 2.45 lakhs |
| JUBLFOOD 4250 CE | 92.30 | 3522 | 3522.00 | 1.48 lakhs |
| JUBLFOOD 4400 CE | 52.75 | 3369 | 3369.00 | 1.49 lakhs |
| JUBLFOOD 4100 CE | 150.55 | 1472 | 1472.00 | 0.75 lakhs |
| JUBLFOOD 4800 CE | 16.30 | 1416 | 1416.00 | 0.56 lakhs |
| JUBLFOOD 4700 CE | 21.15 | 1168 | 1168.00 | 0.79 lakhs |
| JUBLFOOD 4150 CE | 127.25 | 1118 | 1118.00 | 0.56 lakhs |
| JUBLFOOD 4100 PE | 133.45 | 1111 | 1111.00 | 0.51 lakhs |
| JUBLFOOD 4600 CE | 28.55 | 1089 | 1089.00 | 0.64 lakhs |
| JUBLFOOD 4000 PE | 88.50 | 929 | 929.00 | 1 lakhs |
| JUBLFOOD 4200 PE | 191.55 | 883 | 883.00 | 0.31 lakhs |
| JUBLFOOD 3800 PE | 39.45 | 799 | 799.00 | 0.69 lakhs |
| JUBLFOOD 4350 CE | 63.85 | 784 | 784.00 | 0.34 lakhs |
| JUBLFOOD 3900 PE | 57.95 | 653 | 653.00 | 0.72 lakhs |
| JUBLFOOD 3700 PE | 27.15 | 532 | 532.00 | 0.69 lakhs |
| JUBLFOOD 3600 PE | 17.05 | 413 | 413.00 | 0.48 lakhs |
| JUBLFOOD 4150 PE | 160.20 | 396 | 396.00 | 0.16 lakhs |
| JUBLFOOD 4050 PE | 106.60 | 241 | 241.00 | 0.16 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 4100 CE | 150.55 | 159.90 | 256.00 | 145.00 | 1472 | 1472.00 | 0.75 lakhs |
| JUBLFOOD 4050 CE | 172.90 | 186.00 | 291.65 | 170.00 | 50 | 50.00 | 0.18 lakhs |
| JUBLFOOD 4000 CE | 207.95 | 270.00 | 323.20 | 199.20 | 99 | 99.00 | 0.54 lakhs |
| JUBLFOOD 3950 CE | 258.20 | 252.25 | 268.50 | 252.25 | 5 | 5.00 | 0.12 lakhs |
| JUBLFOOD 3900 CE | 279.75 | 343.05 | 400.00 | 279.75 | 22 | 22.00 | 0.44 lakhs |
| JUBLFOOD 3850 CE | 335.00 | 412.00 | 412.00 | 328.40 | 4 | 4.00 | 0.26 lakhs |
| JUBLFOOD 3800 CE | 347.75 | 372.20 | 456.85 | 347.75 | 6 | 6.00 | 0.19 lakhs |
| JUBLFOOD 3750 CE | 404.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.05 lakhs |
| JUBLFOOD 3700 CE | 499.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.08 lakhs |
| JUBLFOOD 3650 CE | 137.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 3600 CE | 549.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| JUBLFOOD 3550 CE | 443.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| JUBLFOOD 3500 CE | 650.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.09 lakhs |
| JUBLFOOD 3450 CE | 193.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 3400 CE | 509.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.05 lakhs |
| JUBLFOOD 3350 CE | 228.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 3300 CE | 816.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.17 lakhs |
| JUBLFOOD 3250 CE | 267.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 3200 CE | 744.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.02 lakhs |
| JUBLFOOD 3150 CE | 312.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 3100 CE | 715.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.07 lakhs |
| JUBLFOOD 3050 CE | 740.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 3000 CE | 745.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.26 lakhs |
| JUBLFOOD 2950 CE | 418.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2900 CE | 989.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.06 lakhs |
| JUBLFOOD 2850 CE | 479.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2800 CE | 512.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2750 CE | 1036.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| JUBLFOOD 2700 CE | 581.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2650 CE | 618.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2600 CE | 656.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2550 CE | 695.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2500 CE | 1170.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2450 CE | 777.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2400 CE | 820.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2350 CE | 863.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2300 CE | 907.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2250 CE | 952.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2200 CE | 998.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2150 CE | 1045.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2100 CE | 1092.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2050 CE | 1139.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2000 CE | 1187.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 1950 CE | 1235.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
JUBLFOOD Call (CE) of strike 4100.00 has an intrinsic value of 2.8000000000002 rupees
JUBLFOOD Call (CE) of strike 4050.00 has an intrinsic value of 52.8 rupees
JUBLFOOD out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| JUBLFOOD 4150 CE | 127.25 | 127.20 | 225.00 | 124.00 | 1118 | 1118.00 | 0.56 lakhs |
| JUBLFOOD 4200 CE | 108.65 | 111.95 | 197.35 | 104.35 | 7737 | 7737.00 | 2.29 lakhs |
| JUBLFOOD 4250 CE | 92.30 | 90.00 | 171.85 | 89.40 | 3522 | 3522.00 | 1.48 lakhs |
| JUBLFOOD 4300 CE | 76.05 | 89.80 | 148.60 | 71.05 | 7442 | 7442.00 | 2.26 lakhs |
| JUBLFOOD 4350 CE | 63.85 | 61.00 | 127.50 | 61.00 | 784 | 784.00 | 0.34 lakhs |
| JUBLFOOD 4400 CE | 52.75 | 52.45 | 108.00 | 50.15 | 3369 | 3369.00 | 1.49 lakhs |
| JUBLFOOD 4450 CE | 45.40 | 78.65 | 91.00 | 44.25 | 198 | 198.00 | 0.1 lakhs |
| JUBLFOOD 4500 CE | 39.20 | 37.15 | 78.10 | 35.00 | 4876 | 4876.00 | 2.45 lakhs |
| JUBLFOOD 4550 CE | 33.20 | 32.75 | 67.00 | 32.05 | 179 | 179.00 | 0.06 lakhs |
| JUBLFOOD 4600 CE | 28.55 | 28.00 | 57.90 | 17.85 | 1089 | 1089.00 | 0.64 lakhs |
| JUBLFOOD 4650 CE | 24.05 | 39.05 | 49.50 | 23.40 | 61 | 61.00 | 0.07 lakhs |
| JUBLFOOD 4700 CE | 21.15 | 20.95 | 42.35 | 19.00 | 1168 | 1168.00 | 0.79 lakhs |
| JUBLFOOD 4750 CE | 22.00 | 25.00 | 29.95 | 20.00 | 25 | 25.00 | 0.03 lakhs |
| JUBLFOOD 4800 CE | 16.30 | 13.40 | 31.75 | 13.30 | 1416 | 1416.00 | 0.56 lakhs |
JUBLFOOD Call (CE) of strike 4150.00 has an intrinsic value of 0 rupees
JUBLFOOD Call (CE) of strike 4200.00 has an intrinsic value of 0 rupees
JUBLFOOD in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| JUBLFOOD 4150 PE | 160.20 | 134.15 | 163.00 | 91.90 | 396 | 396.00 | 0.16 lakhs |
| JUBLFOOD 4200 PE | 191.55 | 151.65 | 196.00 | 113.00 | 883 | 883.00 | 0.31 lakhs |
| JUBLFOOD 4250 PE | 214.80 | 141.00 | 231.50 | 141.00 | 13 | 13.00 | 0.01 lakhs |
| JUBLFOOD 4300 PE | 255.15 | 219.70 | 260.05 | 165.00 | 136 | 136.00 | 0.09 lakhs |
| JUBLFOOD 4350 PE | 1179.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 4400 PE | 1225.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 4450 PE | 1271.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 4500 PE | 1064.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 4550 PE | 1111.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 4600 PE | 1157.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 4650 PE | 1204.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 4700 PE | 1252.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 4750 PE | 1300.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 4800 PE | 1222.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
JUBLFOOD Put (PE) of strike 4150.00 has an intrinsic value of 47.2 rupees
JUBLFOOD Put (PE) of strike 4200.00 has an intrinsic value of 97.2 rupees
JUBLFOOD out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| JUBLFOOD 4100 PE | 133.45 | 132.00 | 137.00 | 71.95 | 1111 | 1111.00 | 0.51 lakhs |
| JUBLFOOD 4050 PE | 106.60 | 109.00 | 110.00 | 58.05 | 241 | 241.00 | 0.16 lakhs |
| JUBLFOOD 4000 PE | 88.50 | 79.55 | 91.00 | 45.40 | 929 | 929.00 | 1 lakhs |
| JUBLFOOD 3950 PE | 73.50 | 64.90 | 74.55 | 35.10 | 149 | 149.00 | 0.22 lakhs |
| JUBLFOOD 3900 PE | 57.95 | 47.75 | 61.50 | 27.05 | 653 | 653.00 | 0.72 lakhs |
| JUBLFOOD 3850 PE | 47.25 | 34.00 | 49.45 | 32.05 | 42 | 42.00 | 0.16 lakhs |
| JUBLFOOD 3800 PE | 39.45 | 32.75 | 41.50 | 16.50 | 799 | 799.00 | 0.69 lakhs |
| JUBLFOOD 3750 PE | 31.30 | 17.50 | 34.60 | 17.50 | 51 | 51.00 | 0.21 lakhs |
| JUBLFOOD 3700 PE | 27.15 | 20.00 | 29.65 | 12.65 | 532 | 532.00 | 0.69 lakhs |
| JUBLFOOD 3650 PE | 17.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.02 lakhs |
| JUBLFOOD 3600 PE | 17.05 | 19.50 | 19.65 | 10.20 | 413 | 413.00 | 0.48 lakhs |
| JUBLFOOD 3550 PE | 9.25 | 9.35 | 10.50 | 8.45 | 33 | 33.00 | 0.02 lakhs |
| JUBLFOOD 3500 PE | 10.95 | 10.00 | 11.55 | 7.50 | 105 | 105.00 | 0.32 lakhs |
| JUBLFOOD 3450 PE | 445.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 3400 PE | 6.50 | 5.00 | 6.95 | 3.60 | 11 | 11.00 | 0.09 lakhs |
| JUBLFOOD 3350 PE | 18.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 3300 PE | 4.85 | 4.95 | 5.00 | 2.60 | 11 | 11.00 | 0.3 lakhs |
| JUBLFOOD 3250 PE | 322.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 3200 PE | 2.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.07 lakhs |
| JUBLFOOD 3150 PE | 267.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 3100 PE | 8.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| JUBLFOOD 3050 PE | 218.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 3000 PE | 0.70 | 0.70 | 0.70 | 0.70 | 1 | 1.00 | 0.11 lakhs |
| JUBLFOOD 2950 PE | 175.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2900 PE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| JUBLFOOD 2850 PE | 137.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2800 PE | 121.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2750 PE | 105.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2700 PE | 91.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2650 PE | 78.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2600 PE | 67.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2550 PE | 57.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2500 PE | 48.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2450 PE | 40.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2400 PE | 33.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2350 PE | 27.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2300 PE | 21.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2250 PE | 17.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2200 PE | 13.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2150 PE | 10.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2100 PE | 8.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2050 PE | 6.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2000 PE | 4.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 1950 PE | 3.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
JUBLFOOD Put (PE) of strike 4100.00 has an intrinsic value of 0 rupees
JUBLFOOD Put (PE) of strike 4050.00 has an intrinsic value of 0 rupees
