Jubilant Foodworks (JUBLFOOD) option chain analysis (30 Jun)
Jubilant Foodworks (JUBLFOOD) option chain analysis 30 Jun 2022 expiry
Jubilant Foodworks (JUBLFOOD) deals in Restaurants
Stock of Jubilant Foodworks closed at 533.60, opened at 532.85 and traded inside a range of 526.35 and 537.50 with a volume of 27.47 lakhs.
| Date | Close | Open | High | Low | Volume |
| 24 Fri Jun | 533.60 | 532.85 | 537.50 | 526.35 | 27.47 lakhs |
| 23 Thu Jun | 527.75 | 510.00 | 529.90 | 510.00 | 33.46 lakhs |
| 22 Wed Jun | 507.45 | 512.70 | 517.30 | 505.00 | 25.12 lakhs |
| 21 Tue Jun | 517.85 | 502.00 | 520.45 | 496.50 | 33.95 lakhs |
| 20 Mon Jun | 496.90 | 493.05 | 507.80 | 488.00 | 47.82 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 530.00 has highest open interest of 725750 with 2903.00 total contracts traded, and a volume of 46718750 and is trading at a premium of 12.40 Click here to view JUBLFOOD 530.00 Call price analysis
Put of strike 530.00 has highest open interest of 373250 with 1493.00 total contracts traded, and a volume of 47812500 and is trading at a premium of 7.65 Click here to view JUBLFOOD 530.00 Put price analysis
Most active JUBLFOOD Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| JUBLFOOD 530 CE | 12.40 | 725750 | 2903.00 | 467.19 lakhs |
| JUBLFOOD 540 CE | 7.20 | 722000 | 2888.00 | 1432.81 lakhs |
| JUBLFOOD 550 CE | 4.20 | 393500 | 1574.00 | 1143.75 lakhs |
| JUBLFOOD 530 PE | 7.65 | 373250 | 1493.00 | 478.13 lakhs |
| JUBLFOOD 520 PE | 4.75 | 355500 | 1422.00 | 660.94 lakhs |
| JUBLFOOD 520 CE | 19.25 | 319750 | 1279.00 | 359.38 lakhs |
| JUBLFOOD 560 CE | 2.80 | 269000 | 1076.00 | 1150 lakhs |
| JUBLFOOD 500 PE | 2.05 | 241500 | 966.00 | 993.75 lakhs |
| JUBLFOOD 510 PE | 3.15 | 219750 | 879.00 | 356.25 lakhs |
| JUBLFOOD 570 CE | 1.80 | 149250 | 597.00 | 695.31 lakhs |
| JUBLFOOD 480 PE | 0.95 | 117250 | 469.00 | 650 lakhs |
| JUBLFOOD 580 CE | 1.25 | 112500 | 450.00 | 728.13 lakhs |
| JUBLFOOD 600 CE | 0.75 | 92250 | 369.00 | 1864.06 lakhs |
| JUBLFOOD 490 PE | 1.40 | 86750 | 347.00 | 379.69 lakhs |
| JUBLFOOD 590 CE | 0.90 | 78250 | 313.00 | 364.06 lakhs |
| JUBLFOOD 540 PE | 12.60 | 70750 | 283.00 | 173.44 lakhs |
| JUBLFOOD 510 CE | 27.95 | 57000 | 228.00 | 164.06 lakhs |
| JUBLFOOD 500 CE | 36.20 | 55000 | 220.00 | 542.19 lakhs |
| JUBLFOOD 460 PE | 0.55 | 37250 | 149.00 | 234.38 lakhs |
| JUBLFOOD 450 PE | 0.40 | 24000 | 96.00 | 242.19 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 530 CE | 12.40 | 16.00 | 16.00 | 10.00 | 725750 | 2903.00 | 467.19 lakhs |
| JUBLFOOD 520 CE | 19.25 | 19.05 | 22.40 | 15.55 | 319750 | 1279.00 | 359.38 lakhs |
| JUBLFOOD 510 CE | 27.95 | 25.50 | 30.40 | 22.15 | 57000 | 228.00 | 164.06 lakhs |
| JUBLFOOD 500 CE | 36.20 | 35.60 | 39.00 | 30.85 | 55000 | 220.00 | 542.19 lakhs |
| JUBLFOOD 490 CE | 47.30 | 45.00 | 48.30 | 39.95 | 3250 | 13.00 | 95.31 lakhs |
| JUBLFOOD 480 CE | 56.50 | 56.00 | 56.80 | 51.95 | 4500 | 18.00 | 154.69 lakhs |
| JUBLFOOD 470 CE | 63.15 | 61.90 | 63.15 | 58.55 | 1000 | 4.00 | 79.69 lakhs |
| JUBLFOOD 460 CE | 73.20 | 73.20 | 73.20 | 73.20 | 250 | 1.00 | 112.5 lakhs |
| JUBLFOOD 450 CE | 47.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 20.31 lakhs |
| JUBLFOOD 440 CE | 87.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.56 lakhs |
| JUBLFOOD 430 CE | 567.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 420 CE | 606.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 410 CE | 646.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 400 CE | 165.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 10.94 lakhs |
| JUBLFOOD 390 CE | 731.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 380 CE | 775.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 370 CE | 820.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 360 CE | 866.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 350 CE | 913.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
JUBLFOOD Call (CE) of strike 530.00 has an intrinsic value of 3.6 rupees
JUBLFOOD Call (CE) of strike 520.00 has an intrinsic value of 13.6 rupees
JUBLFOOD out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| JUBLFOOD 540 CE | 7.20 | 8.30 | 14.05 | 5.90 | 722000 | 2888.00 | 1432.81 lakhs |
| JUBLFOOD 550 CE | 4.20 | 5.50 | 7.10 | 3.35 | 393500 | 1574.00 | 1143.75 lakhs |
| JUBLFOOD 560 CE | 2.80 | 4.75 | 4.75 | 2.00 | 269000 | 1076.00 | 1150 lakhs |
| JUBLFOOD 570 CE | 1.80 | 2.65 | 2.65 | 1.25 | 149250 | 597.00 | 695.31 lakhs |
| JUBLFOOD 580 CE | 1.25 | 1.50 | 2.05 | 0.85 | 112500 | 450.00 | 728.13 lakhs |
| JUBLFOOD 590 CE | 0.90 | 1.15 | 1.15 | 0.65 | 78250 | 313.00 | 364.06 lakhs |
| JUBLFOOD 600 CE | 0.75 | 0.95 | 0.95 | 0.55 | 92250 | 369.00 | 1864.06 lakhs |
| JUBLFOOD 610 CE | 0.50 | 0.60 | 0.65 | 0.45 | 6750 | 27.00 | 168.75 lakhs |
| JUBLFOOD 620 CE | 0.45 | 0.50 | 0.50 | 0.35 | 7750 | 31.00 | 301.56 lakhs |
| JUBLFOOD 630 CE | 0.30 | 0.35 | 0.35 | 0.25 | 6500 | 26.00 | 314.06 lakhs |
| JUBLFOOD 640 CE | 0.25 | 0.25 | 0.25 | 0.25 | 1250 | 5.00 | 200 lakhs |
| JUBLFOOD 650 CE | 0.25 | 0.15 | 0.25 | 0.10 | 3000 | 12.00 | 378.13 lakhs |
| JUBLFOOD 660 CE | 0.10 | 0.10 | 0.10 | 0.10 | 1750 | 7.00 | 123.44 lakhs |
| JUBLFOOD 670 CE | 0.10 | 0.10 | 0.10 | 0.10 | 250 | 1.00 | 79.69 lakhs |
| JUBLFOOD 680 CE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 756.25 lakhs |
| JUBLFOOD 690 CE | 52.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 700 CE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 245.31 lakhs |
| JUBLFOOD 710 CE | 0.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 56.25 lakhs |
| JUBLFOOD 720 CE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 20.31 lakhs |
| JUBLFOOD 730 CE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 146.88 lakhs |
JUBLFOOD Call (CE) of strike 540.00 has an intrinsic value of 0 rupees
JUBLFOOD Call (CE) of strike 550.00 has an intrinsic value of 0 rupees
JUBLFOOD in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| JUBLFOOD 540 PE | 12.60 | 16.00 | 18.40 | 11.80 | 70750 | 283.00 | 173.44 lakhs |
| JUBLFOOD 550 PE | 19.30 | 23.15 | 27.00 | 18.45 | 22500 | 90.00 | 234.38 lakhs |
| JUBLFOOD 560 PE | 28.10 | 30.90 | 35.40 | 26.30 | 23250 | 93.00 | 257.81 lakhs |
| JUBLFOOD 570 PE | 36.95 | 39.60 | 42.00 | 34.95 | 11000 | 44.00 | 96.88 lakhs |
| JUBLFOOD 580 PE | 45.55 | 49.15 | 49.15 | 45.55 | 500 | 2.00 | 39.06 lakhs |
| JUBLFOOD 590 PE | 68.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 15.63 lakhs |
| JUBLFOOD 600 PE | 65.50 | 69.20 | 69.20 | 63.75 | 4500 | 18.00 | 212.5 lakhs |
| JUBLFOOD 610 PE | 56.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3.13 lakhs |
| JUBLFOOD 620 PE | 99.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 37.5 lakhs |
| JUBLFOOD 630 PE | 135.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 18.75 lakhs |
| JUBLFOOD 640 PE | 85.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3.13 lakhs |
| JUBLFOOD 650 PE | 659.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 660 PE | 136.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.56 lakhs |
| JUBLFOOD 670 PE | 177.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 25 lakhs |
| JUBLFOOD 680 PE | 179.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 10.94 lakhs |
| JUBLFOOD 690 PE | 829.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 700 PE | 205.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3.13 lakhs |
| JUBLFOOD 710 PE | 917.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 720 PE | 962.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 730 PE | 1008.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
JUBLFOOD Put (PE) of strike 540.00 has an intrinsic value of 6.4 rupees
JUBLFOOD Put (PE) of strike 550.00 has an intrinsic value of 16.4 rupees
JUBLFOOD out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| JUBLFOOD 530 PE | 7.65 | 11.50 | 13.80 | 6.95 | 373250 | 1493.00 | 478.13 lakhs |
| JUBLFOOD 520 PE | 4.75 | 5.85 | 8.95 | 4.25 | 355500 | 1422.00 | 660.94 lakhs |
| JUBLFOOD 510 PE | 3.15 | 4.45 | 5.60 | 2.75 | 219750 | 879.00 | 356.25 lakhs |
| JUBLFOOD 500 PE | 2.05 | 2.85 | 3.35 | 1.80 | 241500 | 966.00 | 993.75 lakhs |
| JUBLFOOD 490 PE | 1.40 | 1.95 | 2.40 | 1.20 | 86750 | 347.00 | 379.69 lakhs |
| JUBLFOOD 480 PE | 0.95 | 1.25 | 1.45 | 0.85 | 117250 | 469.00 | 650 lakhs |
| JUBLFOOD 470 PE | 0.70 | 0.90 | 0.95 | 0.65 | 20750 | 83.00 | 296.88 lakhs |
| JUBLFOOD 460 PE | 0.55 | 0.60 | 0.60 | 0.40 | 37250 | 149.00 | 234.38 lakhs |
| JUBLFOOD 450 PE | 0.40 | 0.45 | 0.50 | 0.35 | 24000 | 96.00 | 242.19 lakhs |
| JUBLFOOD 440 PE | 0.30 | 0.30 | 0.35 | 0.25 | 12500 | 50.00 | 135.94 lakhs |
| JUBLFOOD 430 PE | 0.40 | 0.30 | 0.40 | 0.30 | 500 | 2.00 | 107.81 lakhs |
| JUBLFOOD 420 PE | 0.10 | 0.10 | 0.10 | 0.10 | 500 | 2.00 | 109.38 lakhs |
| JUBLFOOD 410 PE | 0.15 | 0.15 | 0.15 | 0.15 | 250 | 1.00 | 59.38 lakhs |
| JUBLFOOD 400 PE | 0.05 | 0.05 | 0.05 | 0.05 | 1250 | 5.00 | 407.81 lakhs |
| JUBLFOOD 390 PE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 32.81 lakhs |
| JUBLFOOD 380 PE | 0.05 | 0.10 | 0.10 | 0.05 | 1250 | 5.00 | 54.69 lakhs |
| JUBLFOOD 370 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 6.25 lakhs |
| JUBLFOOD 360 PE | 11.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| JUBLFOOD 350 PE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 26.56 lakhs |
JUBLFOOD Put (PE) of strike 530.00 has an intrinsic value of 0 rupees
JUBLFOOD Put (PE) of strike 520.00 has an intrinsic value of 0 rupees
