Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2187.15
Change Change %
-76.55 -3.38%

Updated:22 Oct, 2020, 15:58 PM IST

BSE
2186.65
Change Change %
-76.80 -3.39%

Updated:22 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2100.00
14.60 9.35 178.10% 2172.55
Previous Close 5.25
Open 7.50
High 16.00
Low 6.60
Vol 4,11,000
Open Interest (OI) 49,000
Change in OI -11,000
Bid Price 13.55
Offer Price 15.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2750.00
0.95 0.60 171.43% 2186.20
Previous Close 0.35
Open 0.95
High 0.95
Low 0.95
Vol 500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.50
Offer Price 1.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2150.00
28.50 17.85 167.61% 2158.65
Previous Close 10.65
Open 14.05
High 30.00
Low 12.50
Vol 5,13,000
Open Interest (OI) 50,500
Change in OI 24,000
Bid Price 26.50
Offer Price 28.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2200.00
49.00 28.75 141.98% 2138.15
Previous Close 20.25
Open 18.85
High 54.20
Low 18.85
Vol 8,49,000
Open Interest (OI) 90,000
Change in OI -14,500
Bid Price 50.95
Offer Price 51.00
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2250.00
79.00 41.65 111.51% 2108.15
Previous Close 37.35
Open 45.70
High 89.00
Low 44.00
Vol 1,31,500
Open Interest (OI) 41,500
Change in OI -18,500
Bid Price 65.85
Offer Price 86.05
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2400.00
204.25 102.20 100.15% 1982.90
Previous Close 102.05
Open 153.50
High 204.25
Low 153.50
Vol 6,000
Open Interest (OI) 26,000
Change in OI -1,000
Bid Price 207.00
Offer Price 214.00
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2300.00
120.00 55.75 86.77% 2067.15
Previous Close 64.25
Open 77.00
High 131.75
Low 72.05
Vol 66,500
Open Interest (OI) 63,500
Change in OI -16,000
Bid Price 115.65
Offer Price 147.35
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2050.00
7.25 2.80 62.92% 2179.90
Previous Close 4.45
Open 9.45
High 9.45
Low 2.90
Vol 53,000
Open Interest (OI) 29,000
Change in OI 14,000
Bid Price 7.00
Offer Price 15.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE1850.00
0.95 0.35 58.33% 2186.20
Previous Close 0.60
Open 0.95
High 0.95
Low 0.95
Vol 500
Open Interest (OI) 10,500
Change in OI 0
Bid Price 0.10
Offer Price 1.90
Bid Quantity 5,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2000.00
4.20 1.45 52.73% 2182.95
Previous Close 2.75
Open 1.95
High 5.00
Low 1.85
Vol 75,500
Open Interest (OI) 1,10,500
Change in OI 2,000
Bid Price 3.70
Offer Price 4.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2350.00
160.00 50.65 46.32% 2027.15
Previous Close 109.35
Open 118.80
High 160.00
Low 117.15
Vol 5,000
Open Interest (OI) 14,000
Change in OI -1,000
Bid Price 144.85
Offer Price 166.95
Bid Quantity 3,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2150.00
113.00 3.00 2.73% 2074.15
Previous Close 110.00
Open 113.00
High 113.00
Low 113.00
Vol 500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 60.85
Offer Price 92.35
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2650.00
2.00 0.00 0.00% 2185.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 1.05
Offer Price 1.90
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE1700.00
0.15 0.00 0.00% 2187.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE1900.00
409.65 0.00 0.00% 1777.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 245.15
Offer Price 313.30
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2900.00
5.00 0.00 0.00% 2182.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 0.10
Offer Price 1.00
Bid Quantity 5,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE1850.00
500.35 0.00 0.00% 1686.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,000
Change in OI 0
Bid Price 339.65
Offer Price 378.45
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2050.00
245.00 0.00 0.00% 1942.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 136.65
Offer Price 205.60
Bid Quantity 3,500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2500.00
239.00 0.00 0.00% 1948.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 273.65
Offer Price 329.70
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE1250.00
0.10 0.00 0.00% 2187.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 3.00
Bid Quantity 5,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2450.00
201.50 0.00 0.00% 1985.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,500
Change in OI 0
Bid Price 247.95
Offer Price 281.20
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE1800.00
400.00 -60.50 -13.14% 1787.15
Previous Close 460.50
Open 415.00
High 415.00
Low 400.00
Vol 2,500
Open Interest (OI) 500
Change in OI 0
Bid Price 337.60
Offer Price 438.85
Bid Quantity 11,500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2800.00
0.80 -0.20 -20.00% 2186.35
Previous Close 1.00
Open 1.00
High 1.00
Low 0.80
Vol 4,500
Open Interest (OI) 19,000
Change in OI 0
Bid Price 0.60
Offer Price 1.00
Bid Quantity 3,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2700.00
1.10 -0.40 -26.67% 2186.05
Previous Close 1.50
Open 1.25
High 1.90
Low 1.00
Vol 13,000
Open Interest (OI) 36,500
Change in OI -5,000
Bid Price 0.90
Offer Price 1.40
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2000.00
198.00 -107.00 -35.08% 1989.15
Previous Close 305.00
Open 198.00
High 198.50
Low 196.35
Vol 2,000
Open Interest (OI) 16,000
Change in OI 0
Bid Price 189.95
Offer Price 208.60
Bid Quantity 1,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2100.00
113.40 -65.60 -36.65% 2073.75
Previous Close 179.00
Open 118.00
High 118.50
Low 113.40
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 101.50
Offer Price 123.50
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2600.00
1.80 -1.10 -37.93% 2185.35
Previous Close 2.90
Open 12.90
High 12.90
Low 1.30
Vol 17,000
Open Interest (OI) 89,000
Change in OI -4,000
Bid Price 1.45
Offer Price 2.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2550.00
2.45 -2.00 -44.94% 2184.70
Previous Close 4.45
Open 2.95
High 2.95
Low 2.10
Vol 13,000
Open Interest (OI) 26,500
Change in OI -3,000
Bid Price 1.50
Offer Price 2.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2500.00
3.45 -3.25 -48.51% 2183.70
Previous Close 6.70
Open 3.15
High 5.00
Low 3.15
Vol 64,000
Open Interest (OI) 1,22,500
Change in OI -6,500
Bid Price 3.40
Offer Price 3.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2200.00
43.90 -44.10 -50.11% 2143.25
Previous Close 88.00
Open 77.55
High 81.85
Low 37.30
Vol 3,45,500
Open Interest (OI) 64,500
Change in OI 34,000
Bid Price 42.25
Offer Price 43.95
Bid Quantity 5,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2450.00
4.60 -5.25 -53.30% 2182.55
Previous Close 9.85
Open 6.45
High 11.00
Low 4.35
Vol 1,44,500
Open Interest (OI) 1,41,500
Change in OI 21,000
Bid Price 4.40
Offer Price 5.00
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2400.00
6.35 -7.85 -55.28% 2180.80
Previous Close 14.20
Open 12.15
High 12.15
Low 5.55
Vol 3,41,000
Open Interest (OI) 1,99,000
Change in OI -21,000
Bid Price 6.00
Offer Price 6.95
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2250.00
24.00 -35.35 -59.56% 2163.15
Previous Close 59.35
Open 46.00
High 49.65
Low 21.00
Vol 3,54,000
Open Interest (OI) 84,500
Change in OI 39,000
Bid Price 23.50
Offer Price 24.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2300.00
14.25 -23.40 -62.15% 2172.90
Previous Close 37.65
Open 29.95
High 31.90
Low 12.65
Vol 9,06,000
Open Interest (OI) 1,87,000
Change in OI 34,000
Bid Price 13.45
Offer Price 14.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2350.00
8.00 -14.70 -64.76% 2179.15
Previous Close 22.70
Open 16.50
High 18.85
Low 7.95
Vol 2,55,000
Open Interest (OI) 1,29,500
Change in OI 12,000
Bid Price 8.05
Offer Price 9.65
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE1900.00
1.00 -1.85 -64.91% 2186.15
Previous Close 2.85
Open 1.35
High 1.35
Low 1.00
Vol 2,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 1.00
Offer Price 1.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE1800.00
0.20 -0.85 -80.95% 2186.95
Previous Close 1.05
Open 0.50
High 1.00
Low 0.20
Vol 1,500
Open Interest (OI) 7,000
Change in OI 0
Bid Price 0.25
Offer Price 0.95
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
PE2200.00
100.75 30.75 43.93% 2086.40
Previous Close 70.00
Open 79.75
High 100.75
Low 79.75
Vol 2,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 92.80
Offer Price 115.35
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
PE2300.00
160.00 30.00 23.08% 2027.15
Previous Close 130.00
Open 163.25
High 163.25
Low 160.00
Vol 1,000
Open Interest (OI) 2,500
Change in OI 500
Bid Price 149.20
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
PE2150.00
66.00 0.00 0.00% 2121.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
PE1800.00
5.00 0.00 0.00% 2182.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 1.50
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
CE2350.00
84.15 0.00 0.00% 2103.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
PE2350.00
110.00 0.00 0.00% 2077.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 176.55
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
PE2250.00
108.00 -2.00 -1.82% 2079.15
Previous Close 110.00
Open 105.00
High 108.00
Low 105.00
Vol 1,000
Open Interest (OI) 1,500
Change in OI 1,000
Bid Price 117.25
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
CE2000.00
229.00 -96.30 -29.60% 1958.15
Previous Close 325.30
Open 229.00
High 229.00
Low 229.00
Vol 500
Open Interest (OI) 0
Change in OI 0
Bid Price 212.50
Offer Price 245.35
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
CE2300.00
60.50 -30.00 -33.15% 2126.65
Previous Close 90.50
Open 84.00
High 97.00
Low 60.05
Vol 4,000
Open Interest (OI) 3,000
Change in OI 2,500
Bid Price 56.00
Offer Price 86.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
CE2200.00
95.00 -52.00 -35.37% 2092.15
Previous Close 147.00
Open 92.05
High 104.20
Low 92.05
Vol 2,000
Open Interest (OI) 2,500
Change in OI 500
Bid Price 90.50
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
CE2100.00
165.00 -106.10 -39.14% 2022.15
Previous Close 271.10
Open 165.00
High 165.00
Low 165.00
Vol 500
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 164.00
Bid Quantity 0
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
CE2400.00
36.00 -34.00 -48.57% 2151.15
Previous Close 70.00
Open 50.00
High 50.00
Low 36.00
Vol 12,000
Open Interest (OI) 14,500
Change in OI 8,000
Bid Price 13.00
Offer Price 46.00
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
CE2250.00
75.00 -127.95 -63.05% 2112.15
Previous Close 202.95
Open 75.00
High 75.00
Low 75.00
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 0.00
Offer Price 99.90
Bid Quantity 0
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
PE2100.00
56.40 -124.40 -68.81% 2130.75
Previous Close 180.80
Open 38.00
High 62.00
Low 38.00
Vol 14,000
Open Interest (OI) 8,500
Change in OI 0
Bid Price 56.15
Offer Price 64.20
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
PE2000.00
34.00 -102.05 -75.01% 2153.15
Previous Close 136.05
Open 34.00
High 34.00
Low 34.00
Vol 500
Open Interest (OI) 0
Change in OI 0
Bid Price 28.00
Offer Price 30.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
CE2600.00
12.00 -85.00 -87.63% 2175.15
Previous Close 97.00
Open 16.00
High 16.00
Low 5.20
Vol 1,500
Open Interest (OI) 500
Change in OI 0
Bid Price 5.50
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Jubilant FoodWorks Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Jubilant FoodWorks Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com