Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1471.45
Change Change %
74.20 5.31%

Updated:31 Mar, 2020, 15:57 PM IST

BSE
1470.25
Change Change %
77.15 5.54%

Updated:31 Mar, 2020, 16:01 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% 1394.90
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 31.40
Offer Price 70.80
Bid Quantity 500
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% 1121.45
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 207.55
Offer Price 240.20
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% 1051.25
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 410.45
Offer Price 443.80
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
PE1500.00
258.55 0.00 0.00% 1212.90
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 181.20
Offer Price 201.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
PE1800.00
465.00 0.00 0.00% 1006.45
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 402.70
Offer Price 440.20
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
PE1700.00
410.00 0.00 0.00% 1061.45
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 322.75
Offer Price 357.15
Bid Quantity 1,000
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% 1351.45
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 152.75
Offer Price 181.40
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
PE1150.00
71.95 0.00 0.00% 1399.50
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 49.45
Offer Price 74.55
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
CE1200.00
321.60 0.00 0.00% 1149.85
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 253.20
Offer Price 284.75
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
CE1100.00
233.00 0.00 0.00% 1238.45
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 331.35
Offer Price 364.90
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
CE1900.00
49.50 0.00 0.00% 1421.95
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 6.00
Offer Price 27.80
Bid Quantity 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% 1401.45
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 10.50
Offer Price 34.70
Bid Quantity 500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
CE2300.00
13.00 0.00 0.00% 1458.45
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 1.15
Offer Price 12.70
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% 1435.45
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 12.10
Offer Price 39.15
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
CE1250.00
140.40 0.00 0.00% 1331.05
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 217.65
Offer Price 245.45
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
PE1000.00
44.00 -0.80 -1.79% 1427.45
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 15.90
Offer Price 43.35
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
CE1550.00
87.40 -2.45 -2.73% 1384.05
Previous Close 89.85
Open 88.10
High 88.10
Low 87.40
Vol 1,000
Open Interest (OI) 500
Change in OI 0
Bid Price 55.00
Offer Price 88.00
Bid Quantity 500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
CE1500.00
95.95 -11.10 -10.37% 1375.50
Previous Close 107.05
Open 109.95
High 109.95
Low 83.00
Vol 32,000
Open Interest (OI) 29,000
Change in OI 4,000
Bid Price 86.05
Offer Price 95.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
CE1600.00
65.00 -8.90 -12.04% 1406.45
Previous Close 73.90
Open 73.00
High 73.00
Low 48.45
Vol 4,000
Open Interest (OI) 7,000
Change in OI 0
Bid Price 40.05
Offer Price 63.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
CE1400.00
125.30 -18.45 -12.83% 1346.15
Previous Close 143.75
Open 143.00
High 148.00
Low 121.35
Vol 25,500
Open Interest (OI) 24,000
Change in OI -1,500
Bid Price 125.35
Offer Price 138.00
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
PE1600.00
250.00 -58.00 -18.83% 1221.45
Previous Close 308.00
Open 288.00
High 288.00
Low 250.00
Vol 1,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 245.30
Offer Price 295.65
Bid Quantity 2,000
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
PE1400.00
139.25 -37.95 -21.42% 1332.20
Previous Close 177.20
Open 185.25
High 185.25
Low 125.75
Vol 7,000
Open Interest (OI) 6,000
Change in OI 2,500
Bid Price 133.10
Offer Price 146.95
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
CE1300.00
180.00 -51.00 -22.08% 1291.45
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 191.50
Offer Price 288.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
CE2000.00
13.95 -4.05 -22.50% 1457.50
Previous Close 18.00
Open 14.00
High 15.00
Low 10.35
Vol 6,000
Open Interest (OI) 6,000
Change in OI 4,000
Bid Price 10.20
Offer Price 14.40
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
PE1350.00
124.00 -36.00 -22.50% 1347.45
Previous Close 160.00
Open 124.00
High 124.00
Low 124.00
Vol 500
Open Interest (OI) 1,000
Change in OI 0
Bid Price 96.75
Offer Price 133.05
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
PE1250.00
95.10 -27.90 -22.68% 1376.35
Previous Close 123.00
Open 123.00
High 123.00
Low 95.10
Vol 1,500
Open Interest (OI) 3,000
Change in OI 500
Bid Price 76.00
Offer Price 94.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
PE1200.00
75.00 -26.35 -26.00% 1396.45
Previous Close 101.35
Open 100.00
High 100.00
Low 75.00
Vol 5,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 70.10
Offer Price 79.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
CE1450.00
108.00 -42.00 -28.00% 1363.45
Previous Close 150.00
Open 115.00
High 115.00
Low 108.00
Vol 3,000
Open Interest (OI) 2,500
Change in OI 2,000
Bid Price 101.35
Offer Price 206.95
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
PE1300.00
98.00 -40.75 -29.37% 1373.45
Previous Close 138.75
Open 136.00
High 136.00
Low 98.00
Vol 16,000
Open Interest (OI) 21,000
Change in OI 7,500
Bid Price 99.00
Offer Price 101.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
CE1700.00
35.00 -14.70 -29.58% 1436.45
Previous Close 49.70
Open 65.40
High 65.40
Low 32.00
Vol 3,500
Open Interest (OI) 8,000
Change in OI -500
Bid Price 35.00
Offer Price 47.45
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
CE1800.00
25.00 -18.20 -42.13% 1446.45
Previous Close 43.20
Open 31.95
High 32.00
Low 25.00
Vol 3,000
Open Interest (OI) 10,500
Change in OI 2,500
Bid Price 16.55
Offer Price 27.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
30-04-2020
OPTSTK
PE900.00
16.00 -18.00 -52.94% 1455.45
Previous Close 34.00
Open 18.00
High 22.00
Low 16.00
Vol 4,500
Open Interest (OI) 7,000
Change in OI 0
Bid Price 16.00
Offer Price 17.95
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