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
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
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
JUBLFOOD Call (CE) of strike 1700.00 has an intrinsic value of 37.05 rupees
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
JUBLFOOD Call (CE) of strike 1750.00 has an intrinsic value of 0 rupees
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
JUBLFOOD Put (PE) of strike 1750.00 has an intrinsic value of 12.95 rupees
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
JUBLFOOD Put (PE) of strike 1700.00 has an intrinsic value of 0 rupees
