BullFO

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

nse chart

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

chart JUBLFOOD

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

 chart JUBLFOOD 3450.00 CE

JUBLFOOD Call (CE) of strike 3400.00 has an intrinsic value of 51.25 rupees

 chart JUBLFOOD 3400.00 CE

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

 chart JUBLFOOD 3500.00 CE

JUBLFOOD Call (CE) of strike 3550.00 has an intrinsic value of 0 rupees

 chart JUBLFOOD 3550.00 CE

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

 chart JUBLFOOD 3500.00 PE

JUBLFOOD Put (PE) of strike 3550.00 has an intrinsic value of 98.75 rupees

 chart JUBLFOOD 3550.00 PE

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

 chart JUBLFOOD 3450.00 PE

JUBLFOOD Put (PE) of strike 3400.00 has an intrinsic value of 0 rupees

 chart JUBLFOOD 3400.00 PE