BullFO

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

nse chart

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

chart JUBLFOOD

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

 chart JUBLFOOD 4100.00 CE

JUBLFOOD Call (CE) of strike 4050.00 has an intrinsic value of 52.8 rupees

 chart JUBLFOOD 4050.00 CE

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

 chart JUBLFOOD 4150.00 CE

JUBLFOOD Call (CE) of strike 4200.00 has an intrinsic value of 0 rupees

 chart JUBLFOOD 4200.00 CE

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

 chart JUBLFOOD 4150.00 PE

JUBLFOOD Put (PE) of strike 4200.00 has an intrinsic value of 97.2 rupees

 chart JUBLFOOD 4200.00 PE

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

 chart JUBLFOOD 4100.00 PE

JUBLFOOD Put (PE) of strike 4050.00 has an intrinsic value of 0 rupees

 chart JUBLFOOD 4050.00 PE