Jubilant Foodworks (JUBLFOOD) option chain analysis (29 Oct)
Jubilant Foodworks (JUBLFOOD) option chain analysis 29 Oct 2020 expiry
Jubilant Foodworks (JUBLFOOD) deals in Restaurants
Stock of Jubilant Foodworks closed at 2422.05, opened at 2336.00 and traded inside a range of 2323.05 and 2457.80 with a volume of 12.9 lakhs.
| Date | Close | Open | High | Low | Volume |
| 28 Mon Sep | 2422.05 | 2336.00 | 2457.80 | 2323.05 | 12.9 lakhs |
| 25 Fri Sep | 2314.20 | 2292.00 | 2328.00 | 2268.00 | 5.76 lakhs |
| 24 Thu Sep | 2261.60 | 2314.00 | 2315.00 | 2238.00 | 8.19 lakhs |
| 23 Wed Sep | 2315.60 | 2310.10 | 2349.30 | 2291.05 | 7.59 lakhs |
| 22 Tue Sep | 2306.95 | 2310.05 | 2320.00 | 2264.50 | 6.14 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 500
Call of strike 2500.00 has highest open interest of 761000 with 1522.00 total contracts traded, and a volume of 57000000 and is trading at a premium of 73.35 Click here to view JUBLFOOD 2500.00 Call price analysis
Put of strike 2300.00 has highest open interest of 345500 with 691.00 total contracts traded, and a volume of 49000000 and is trading at a premium of 49.15 Click here to view JUBLFOOD 2300.00 Put price analysis
Most active JUBLFOOD Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| JUBLFOOD 2500 CE | 73.35 | 761000 | 1522.00 | 570 lakhs |
| JUBLFOOD 2400 CE | 118.00 | 636500 | 1273.00 | 747.5 lakhs |
| JUBLFOOD 2600 CE | 42.25 | 469500 | 939.00 | 497.5 lakhs |
| JUBLFOOD 2450 CE | 94.00 | 354500 | 709.00 | 255 lakhs |
| JUBLFOOD 2300 PE | 49.15 | 345500 | 691.00 | 490 lakhs |
| JUBLFOOD 2200 PE | 26.25 | 268500 | 537.00 | 495 lakhs |
| JUBLFOOD 2700 CE | 24.35 | 223500 | 447.00 | 187.5 lakhs |
| JUBLFOOD 2400 PE | 86.95 | 193500 | 387.00 | 182.5 lakhs |
| JUBLFOOD 2350 PE | 67.10 | 126500 | 253.00 | 132.5 lakhs |
| JUBLFOOD 2250 PE | 36.40 | 120000 | 240.00 | 195 lakhs |
| JUBLFOOD 2100 PE | 12.70 | 115000 | 230.00 | 262.5 lakhs |
| JUBLFOOD 2350 CE | 147.10 | 110000 | 220.00 | 190 lakhs |
| JUBLFOOD 2300 CE | 182.30 | 96000 | 192.00 | 457.5 lakhs |
| JUBLFOOD 2000 PE | 6.55 | 68500 | 137.00 | 565 lakhs |
| JUBLFOOD 2550 CE | 56.65 | 55500 | 111.00 | 87.5 lakhs |
| JUBLFOOD 2150 PE | 18.70 | 50500 | 101.00 | 60 lakhs |
| JUBLFOOD 2800 CE | 13.65 | 40000 | 80.00 | 92.5 lakhs |
| JUBLFOOD 2200 CE | 246.75 | 16500 | 33.00 | 165 lakhs |
| JUBLFOOD 2650 CE | 34.20 | 11500 | 23.00 | 30 lakhs |
| JUBLFOOD 1800 PE | 1.35 | 6500 | 13.00 | 40 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 2400 CE | 118.00 | 83.10 | 137.60 | 75.80 | 636500 | 1273.00 | 747.5 lakhs |
| JUBLFOOD 2350 CE | 147.10 | 107.40 | 166.00 | 98.05 | 110000 | 220.00 | 190 lakhs |
| JUBLFOOD 2300 CE | 182.30 | 124.90 | 203.70 | 124.90 | 96000 | 192.00 | 457.5 lakhs |
| JUBLFOOD 2250 CE | 207.90 | 184.40 | 218.15 | 184.40 | 5500 | 11.00 | 60 lakhs |
| JUBLFOOD 2200 CE | 246.75 | 200.00 | 279.00 | 200.00 | 16500 | 33.00 | 165 lakhs |
| JUBLFOOD 2150 CE | 270.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 15 lakhs |
| JUBLFOOD 2100 CE | 312.30 | 312.30 | 312.30 | 312.30 | 500 | 1.00 | 7.5 lakhs |
| JUBLFOOD 2050 CE | 245.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 25 lakhs |
| JUBLFOOD 2000 CE | 368.55 | 374.30 | 374.30 | 368.55 | 1000 | 2.00 | 87.5 lakhs |
| JUBLFOOD 1950 CE | 127.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 1900 CE | 387.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 25 lakhs |
| JUBLFOOD 1850 CE | 449.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 55 lakhs |
| JUBLFOOD 1800 CE | 470.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 12.5 lakhs |
| JUBLFOOD 1750 CE | 206.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 1700 CE | 231.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 1650 CE | 258.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 1600 CE | 287.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 1550 CE | 319.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 1500 CE | 352.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 1450 CE | 388.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 1400 CE | 426.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 1350 CE | 466.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 1300 CE | 507.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 1250 CE | 550.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 1200 CE | 595.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
JUBLFOOD Call (CE) of strike 2400.00 has an intrinsic value of 22.05 rupees
JUBLFOOD Call (CE) of strike 2350.00 has an intrinsic value of 72.05 rupees
JUBLFOOD out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| JUBLFOOD 2450 CE | 94.00 | 59.00 | 111.00 | 59.00 | 354500 | 709.00 | 255 lakhs |
| JUBLFOOD 2500 CE | 73.35 | 44.95 | 88.00 | 44.95 | 761000 | 1522.00 | 570 lakhs |
| JUBLFOOD 2550 CE | 56.65 | 42.90 | 67.95 | 42.90 | 55500 | 111.00 | 87.5 lakhs |
| JUBLFOOD 2600 CE | 42.25 | 23.95 | 53.00 | 23.95 | 469500 | 939.00 | 497.5 lakhs |
| JUBLFOOD 2650 CE | 34.20 | 29.85 | 34.20 | 28.80 | 11500 | 23.00 | 30 lakhs |
| JUBLFOOD 2700 CE | 24.35 | 16.00 | 31.15 | 14.70 | 223500 | 447.00 | 187.5 lakhs |
| JUBLFOOD 2750 CE | 18.50 | 22.00 | 22.00 | 18.50 | 3000 | 6.00 | 5 lakhs |
| JUBLFOOD 2800 CE | 13.65 | 7.00 | 18.00 | 7.00 | 40000 | 80.00 | 92.5 lakhs |
JUBLFOOD Call (CE) of strike 2450.00 has an intrinsic value of 0 rupees
JUBLFOOD Call (CE) of strike 2500.00 has an intrinsic value of 0 rupees
JUBLFOOD in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| JUBLFOOD 2450 PE | 113.90 | 120.00 | 120.00 | 112.05 | 3000 | 6.00 | 7.5 lakhs |
| JUBLFOOD 2500 PE | 143.40 | 156.05 | 156.05 | 143.40 | 4500 | 9.00 | 10 lakhs |
| JUBLFOOD 2550 PE | 694.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2600 PE | 725.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2650 PE | 709.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2700 PE | 721.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2750 PE | 639.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 2800 PE | 684.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
JUBLFOOD Put (PE) of strike 2450.00 has an intrinsic value of 27.95 rupees
JUBLFOOD Put (PE) of strike 2500.00 has an intrinsic value of 77.95 rupees
JUBLFOOD out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| JUBLFOOD 2400 PE | 86.95 | 123.15 | 126.35 | 76.50 | 193500 | 387.00 | 182.5 lakhs |
| JUBLFOOD 2350 PE | 67.10 | 95.00 | 95.00 | 57.00 | 126500 | 253.00 | 132.5 lakhs |
| JUBLFOOD 2300 PE | 49.15 | 80.65 | 81.65 | 42.75 | 345500 | 691.00 | 490 lakhs |
| JUBLFOOD 2250 PE | 36.40 | 67.05 | 67.05 | 31.00 | 120000 | 240.00 | 195 lakhs |
| JUBLFOOD 2200 PE | 26.25 | 49.35 | 49.40 | 22.65 | 268500 | 537.00 | 495 lakhs |
| JUBLFOOD 2150 PE | 18.70 | 27.00 | 27.00 | 16.05 | 50500 | 101.00 | 60 lakhs |
| JUBLFOOD 2100 PE | 12.70 | 22.10 | 22.10 | 11.05 | 115000 | 230.00 | 262.5 lakhs |
| JUBLFOOD 2050 PE | 8.75 | 10.75 | 10.75 | 8.75 | 3000 | 6.00 | 47.5 lakhs |
| JUBLFOOD 2000 PE | 6.55 | 12.00 | 13.00 | 6.00 | 68500 | 137.00 | 565 lakhs |
| JUBLFOOD 1950 PE | 284.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 1900 PE | 9.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 25 lakhs |
| JUBLFOOD 1850 PE | 3.00 | 3.00 | 3.00 | 3.00 | 500 | 1.00 | 50 lakhs |
| JUBLFOOD 1800 PE | 1.35 | 3.00 | 3.00 | 1.35 | 6500 | 13.00 | 40 lakhs |
| JUBLFOOD 1750 PE | 166.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 1700 PE | 141.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 1650 PE | 119.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 1600 PE | 99.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 1550 PE | 81.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 1500 PE | 65.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 1450 PE | 51.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 1400 PE | 40.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 1350 PE | 30.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 1300 PE | 22.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 1250 PE | 16.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 1200 PE | 11.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
JUBLFOOD Put (PE) of strike 2400.00 has an intrinsic value of 0 rupees
JUBLFOOD Put (PE) of strike 2350.00 has an intrinsic value of 0 rupees
