Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1401.00
Change Change %
3.75 0.27%

Updated:31 Mar, 2020, 12:39 PM IST

BSE
1400.95
Change Change %
7.85 0.56%

Updated:31 Mar, 2020, 12:41 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
PE1100.00
76.55 1.55 2.07% 1324.45
Previous Close 75.00
Open 68.55
High 76.55
Low 60.55
Vol 2,500
Open Interest (OI) 4,000
Change in OI 1,500
Bid Price 53.10
Offer Price 77.15
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
PE1550.00
350.00 0.00 0.00% 1051.00
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 230.60
Offer Price 258.60
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
CE1000.00
420.20 0.00 0.00% 980.80
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 411.00
Offer Price 439.15
Bid Quantity 1,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
PE1500.00
258.55 0.00 0.00% 1142.45
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 206.60
Offer Price 220.85
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
PE1800.00
465.00 0.00 0.00% 936.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 423.00
Offer Price 458.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
PE1700.00
410.00 0.00 0.00% 991.00
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 341.65
Offer Price 369.25
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
CE1350.00
120.00 0.00 0.00% 1281.00
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 156.85
Offer Price 171.25
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
PE1350.00
160.00 0.00 0.00% 1241.00
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 124.00
Offer Price 148.75
Bid Quantity 2,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
PE1150.00
71.95 0.00 0.00% 1329.05
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 65.00
Offer Price 88.00
Bid Quantity 1,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
CE1200.00
321.60 0.00 0.00% 1079.40
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 254.40
Offer Price 278.65
Bid Quantity 4,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
CE1100.00
233.00 0.00 0.00% 1168.00
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 335.10
Offer Price 362.85
Bid Quantity 1,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
CE1900.00
49.50 0.00 0.00% 1351.50
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 3.10
Offer Price 29.65
Bid Quantity 4,500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
CE1850.00
70.00 0.00 0.00% 1331.00
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 10.00
Offer Price 34.95
Bid Quantity 2,500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
CE1450.00
150.00 0.00 0.00% 1251.00
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 108.65
Offer Price 124.75
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
CE2300.00
13.00 0.00 0.00% 1388.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,500
Change in OI 0
Bid Price 1.20
Offer Price 12.95
Bid Quantity 500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
PE950.00
36.00 0.00 0.00% 1365.00
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 11.15
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
CE1250.00
140.40 0.00 0.00% 1260.60
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 217.10
Offer Price 249.10
Bid Quantity 3,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
CE1400.00
143.45 -0.30 -0.21% 1257.55
Previous Close 143.75
Open 143.00
High 148.00
Low 121.35
Vol 14,500
Open Interest (OI) 25,500
Change in OI 0
Bid Price 140.35
Offer Price 144.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
PE1000.00
44.00 -0.80 -1.79% 1357.00
Previous Close 44.80
Open 44.00
High 44.00
Low 44.00
Vol 1,000
Open Interest (OI) 2,000
Change in OI 1,000
Bid Price 30.00
Offer Price 42.00
Bid Quantity 500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
CE1550.00
88.10 -1.75 -1.95% 1312.90
Previous Close 89.85
Open 88.10
High 88.10
Low 88.10
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 65.60
Offer Price 88.55
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
PE1250.00
119.90 -3.10 -2.52% 1281.10
Previous Close 123.00
Open 123.00
High 123.00
Low 119.90
Vol 1,000
Open Interest (OI) 2,500
Change in OI 0
Bid Price 95.10
Offer Price 115.85
Bid Quantity 500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
PE1200.00
95.05 -6.30 -6.22% 1305.95
Previous Close 101.35
Open 100.00
High 100.00
Low 91.25
Vol 2,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 83.30
Offer Price 89.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
PE1600.00
288.00 -20.00 -6.49% 1113.00
Previous Close 308.00
Open 288.00
High 288.00
Low 288.00
Vol 500
Open Interest (OI) 2,000
Change in OI 0
Bid Price 173.60
Offer Price 294.35
Bid Quantity 11,500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
CE1500.00
98.00 -9.05 -8.45% 1303.00
Previous Close 107.05
Open 109.95
High 109.95
Low 83.00
Vol 14,500
Open Interest (OI) 24,500
Change in OI -500
Bid Price 93.20
Offer Price 102.90
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
PE1400.00
158.25 -18.95 -10.69% 1242.75
Previous Close 177.20
Open 185.25
High 185.25
Low 157.00
Vol 3,500
Open Interest (OI) 4,000
Change in OI 500
Bid Price 154.95
Offer Price 161.65
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
PE1300.00
112.60 -26.15 -18.85% 1288.40
Previous Close 138.75
Open 136.00
High 136.00
Low 112.60
Vol 5,500
Open Interest (OI) 15,000
Change in OI 1,500
Bid Price 107.55
Offer Price 119.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
CE1700.00
40.00 -9.70 -19.52% 1361.00
Previous Close 49.70
Open 65.40
High 65.40
Low 32.00
Vol 2,500
Open Interest (OI) 8,500
Change in OI 0
Bid Price 37.05
Offer Price 48.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
CE1600.00
58.55 -15.35 -20.77% 1342.45
Previous Close 73.90
Open 73.00
High 73.00
Low 58.55
Vol 1,500
Open Interest (OI) 6,500
Change in OI -500
Bid Price 58.50
Offer Price 71.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
CE2000.00
14.05 -3.95 -21.94% 1386.95
Previous Close 18.00
Open 14.00
High 15.00
Low 14.00
Vol 2,000
Open Interest (OI) 4,000
Change in OI 2,000
Bid Price 6.00
Offer Price 13.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
CE1300.00
180.00 -51.00 -22.08% 1221.00
Previous Close 231.00
Open 176.00
High 180.00
Low 176.00
Vol 1,000
Open Interest (OI) 8,500
Change in OI 0
Bid Price 188.90
Offer Price 204.55
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
CE1800.00
32.00 -11.20 -25.93% 1369.00
Previous Close 43.20
Open 31.95
High 32.00
Low 31.95
Vol 1,500
Open Interest (OI) 9,500
Change in OI 1,500
Bid Price 19.75
Offer Price 30.00
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
PE900.00
22.00 -12.00 -35.29% 1379.00
Previous Close 34.00
Open 18.00
High 22.00
Low 18.00
Vol 2,000
Open Interest (OI) 6,000
Change in OI -1,000
Bid Price 18.55
Offer Price 23.95
Bid Quantity 500
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