Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2220.10
Change Change %
32.95 1.51%

Updated:23 Oct, 2020, 15:59 PM IST

BSE
2226.35
Change Change %
39.70 1.82%

Updated:23 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
CE2200.00
50.50 8.45 20.10% 2169.60
Previous Close 42.05
Open 53.50
High 65.40
Low 41.50
Vol 1,71,000
Open Interest (OI) 59,000
Change in OI -6,000
Bid Price 51.00
Offer Price 54.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2250.00
28.55 4.60 19.21% 2191.55
Previous Close 23.95
Open 25.65
High 36.80
Low 22.95
Vol 10,46,000
Open Interest (OI) 1,19,000
Change in OI 37,000
Bid Price 28.55
Offer Price 28.70
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2000.00
233.80 36.15 18.29% 1986.30
Previous Close 197.65
Open 237.00
High 237.00
Low 233.80
Vol 2,000
Open Interest (OI) 15,500
Change in OI 0
Bid Price 226.65
Offer Price 238.70
Bid Quantity 1,500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2100.00
132.00 18.60 16.40% 2088.10
Previous Close 113.40
Open 140.20
High 140.40
Low 132.00
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 130.55
Offer Price 139.95
Bid Quantity 2,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2300.00
14.25 0.20 1.42% 2205.85
Previous Close 14.05
Open 14.25
High 18.85
Low 11.50
Vol 7,06,500
Open Interest (OI) 1,42,000
Change in OI -40,500
Bid Price 13.55
Offer Price 15.00
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2650.00
2.00 0.00 0.00% 2218.10
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 0.50
Offer Price 1.70
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE1800.00
400.00 0.00 0.00% 1820.10
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 365.60
Offer Price 466.25
Bid Quantity 11,500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE1800.00
0.20 0.00 0.00% 2219.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 0.15
Offer Price 0.95
Bid Quantity 7,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2750.00
0.95 0.00 0.00% 2219.15
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 0.25
Offer Price 1.45
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE1700.00
0.15 0.00 0.00% 2219.95
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 0.15
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2900.00
5.00 0.00 0.00% 2215.10
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 0.15
Offer Price 2.90
Bid Quantity 5,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE1850.00
500.35 0.00 0.00% 1719.75
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 317.90
Offer Price 418.95
Bid Quantity 2,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE1850.00
0.95 0.00 0.00% 2219.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,500
Change in OI 0
Bid Price 0.15
Offer Price 2.00
Bid Quantity 5,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2050.00
245.00 0.00 0.00% 1975.10
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 159.00
Offer Price 190.05
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2500.00
239.00 0.00 0.00% 1981.10
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 200.70
Offer Price 281.35
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% 2220.00
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 0.05
Offer Price 2.00
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% 2018.60
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 215.35
Offer Price 285.70
Bid Quantity 4,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2700.00
1.00 -0.10 -9.09% 2219.10
Previous Close 1.10
Open 0.75
High 1.00
Low 0.75
Vol 2,500
Open Interest (OI) 34,500
Change in OI 0
Bid Price 0.80
Offer Price 1.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2400.00
171.55 -32.70 -16.01% 2048.55
Previous Close 204.25
Open 178.55
High 178.55
Low 170.75
Vol 1,500
Open Interest (OI) 26,000
Change in OI 0
Bid Price 164.05
Offer Price 179.75
Bid Quantity 2,500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2350.00
7.30 -1.40 -16.09% 2212.80
Previous Close 8.70
Open 8.70
High 11.00
Low 6.25
Vol 2,46,000
Open Interest (OI) 1,03,500
Change in OI -21,000
Bid Price 7.10
Offer Price 8.90
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE1900.00
334.60 -75.05 -18.32% 1885.50
Previous Close 409.65
Open 334.60
High 334.60
Low 334.60
Vol 500
Open Interest (OI) 5,000
Change in OI 0
Bid Price 269.50
Offer Price 351.10
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2150.00
92.00 -21.00 -18.58% 2128.10
Previous Close 113.00
Open 83.55
High 93.45
Low 83.55
Vol 4,500
Open Interest (OI) 3,000
Change in OI 500
Bid Price 87.40
Offer Price 95.60
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2350.00
125.05 -34.95 -21.84% 2095.05
Previous Close 160.00
Open 138.55
High 138.55
Low 125.05
Vol 3,000
Open Interest (OI) 12,000
Change in OI -1,500
Bid Price 125.00
Offer Price 131.65
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2450.00
3.60 -1.10 -23.40% 2216.50
Previous Close 4.70
Open 3.90
High 4.75
Low 2.60
Vol 1,23,500
Open Interest (OI) 1,00,000
Change in OI -38,500
Bid Price 3.05
Offer Price 3.60
Bid Quantity 500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2300.00
88.55 -29.45 -24.96% 2131.55
Previous Close 118.00
Open 91.05
High 93.20
Low 77.45
Vol 5,500
Open Interest (OI) 61,000
Change in OI -2,500
Bid Price 76.70
Offer Price 86.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2800.00
0.60 -0.20 -25.00% 2219.50
Previous Close 0.80
Open 0.60
High 0.60
Low 0.60
Vol 1,500
Open Interest (OI) 17,500
Change in OI -1,500
Bid Price 0.60
Offer Price 0.80
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2500.00
2.65 -0.95 -26.39% 2217.45
Previous Close 3.60
Open 3.05
High 3.10
Low 1.90
Vol 78,000
Open Interest (OI) 1,03,500
Change in OI -18,000
Bid Price 2.60
Offer Price 2.95
Bid Quantity 1,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2550.00
1.90 -0.90 -32.14% 2218.20
Previous Close 2.80
Open 1.40
High 1.95
Low 1.25
Vol 11,000
Open Interest (OI) 25,000
Change in OI -1,000
Bid Price 1.45
Offer Price 1.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2400.00
4.00 -2.05 -33.88% 2216.10
Previous Close 6.05
Open 5.35
High 6.85
Low 3.40
Vol 2,72,000
Open Interest (OI) 1,71,500
Change in OI -26,500
Bid Price 3.70
Offer Price 3.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2250.00
50.10 -28.45 -36.22% 2170.00
Previous Close 78.55
Open 55.05
High 63.45
Low 41.95
Vol 25,500
Open Interest (OI) 43,500
Change in OI 3,000
Bid Price 45.05
Offer Price 50.80
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2600.00
1.05 -0.75 -41.67% 2219.05
Previous Close 1.80
Open 1.60
High 1.60
Low 0.65
Vol 18,500
Open Interest (OI) 86,500
Change in OI -2,500
Bid Price 0.80
Offer Price 1.10
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2200.00
21.75 -24.95 -53.43% 2198.35
Previous Close 46.70
Open 41.05
High 41.95
Low 20.45
Vol 4,14,000
Open Interest (OI) 89,500
Change in OI -1,000
Bid Price 21.70
Offer Price 24.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2000.00
1.90 -2.30 -54.76% 2218.20
Previous Close 4.20
Open 4.25
High 4.55
Low 1.00
Vol 57,000
Open Interest (OI) 96,500
Change in OI -9,000
Bid Price 1.55
Offer Price 2.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2150.00
11.00 -14.40 -56.69% 2209.10
Previous Close 25.40
Open 22.95
High 22.95
Low 10.05
Vol 2,52,000
Open Interest (OI) 47,500
Change in OI -2,000
Bid Price 10.10
Offer Price 12.65
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2100.00
5.30 -7.95 -60.00% 2214.80
Previous Close 13.25
Open 11.00
High 11.00
Low 4.85
Vol 1,72,500
Open Interest (OI) 58,500
Change in OI 10,000
Bid Price 3.90
Offer Price 6.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2050.00
2.85 -4.35 -60.42% 2217.25
Previous Close 7.20
Open 6.10
High 6.10
Low 2.45
Vol 14,000
Open Interest (OI) 28,000
Change in OI -500
Bid Price 2.80
Offer Price 3.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE1900.00
0.20 -0.80 -80.00% 2219.90
Previous Close 1.00
Open 0.20
High 0.20
Low 0.20
Vol 500
Open Interest (OI) 5,500
Change in OI 500
Bid Price 0.30
Offer Price 2.90
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
73.00 12.70 21.06% 2147.10
Previous Close 60.30
Open 68.00
High 80.00
Low 66.45
Vol 7,000
Open Interest (OI) 5,500
Change in OI 2,500
Bid Price 64.00
Offer Price 87.55
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
CE2200.00
110.00 13.40 13.87% 2110.10
Previous Close 96.60
Open 110.00
High 110.00
Low 110.00
Vol 500
Open Interest (OI) 3,500
Change in OI 0
Bid Price 110.00
Offer Price 147.20
Bid Quantity 500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
CE2400.00
39.45 1.95 5.20% 2180.65
Previous Close 37.50
Open 42.00
High 45.90
Low 39.20
Vol 10,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 39.75
Offer Price 45.00
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
CE2600.00
12.00 0.00 0.00% 2208.10
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 8.00
Offer Price 55.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
CE2000.00
229.00 0.00 0.00% 1991.10
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 169.25
Offer Price 286.60
Bid Quantity 11,500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
PE1800.00
5.00 0.00 0.00% 2215.10
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 1.55
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
CE2250.00
75.00 0.00 0.00% 2145.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
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
PE2250.00
108.00 0.00 0.00% 2112.10
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 91.55
Offer Price 151.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
PE2300.00
160.00 0.00 0.00% 2060.10
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 114.20
Offer Price 160.00
Bid Quantity 3,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
PE2200.00
100.75 0.00 0.00% 2119.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 72.05
Offer Price 93.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
CE2100.00
165.00 0.00 0.00% 2055.10
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 112.95
Offer Price 211.75
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
CE2350.00
84.15 0.00 0.00% 2135.95
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 72.70
Bid Quantity 0
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
PE2350.00
110.00 0.00 0.00% 2110.10
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 86.25
Offer Price 245.90
Bid Quantity 11,500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
PE2150.00
60.00 -6.00 -9.09% 2160.10
Previous Close 66.00
Open 91.90
High 91.90
Low 60.00
Vol 1,500
Open Interest (OI) 500
Change in OI 0
Bid Price 54.70
Offer Price 85.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
PE2100.00
42.50 -15.25 -26.41% 2177.60
Previous Close 57.75
Open 53.00
High 53.00
Low 41.30
Vol 2,500
Open Interest (OI) 13,000
Change in OI 0
Bid Price 42.00
Offer Price 50.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
PE2000.00
25.00 -9.00 -26.47% 2195.10
Previous Close 34.00
Open 38.35
High 38.35
Low 21.00
Vol 3,000
Open Interest (OI) 1,500
Change in OI 1,000
Bid Price 17.65
Offer Price 27.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
CE2700.00
4.60 -72.95 -94.07% 2215.50
Previous Close 77.55
Open 4.60
High 4.60
Low 4.60
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 4.70
Offer Price 12.00
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
31-12-2020
OPTSTK
PE1900.00
29.00 -51.60 -64.02% 2191.10
Previous Close 80.60
Open 29.00
High 29.00
Low 29.00
Vol 500
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 49.50
Bid Quantity 0
Offer Quantity 500

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