Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2248.00
Change Change %
-70.75 -3.05%

Updated:19 Oct, 2020, 15:57 PM IST

BSE
2248.70
Change Change %
-69.90 -3.01%

Updated:19 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
PE2150.00
20.60 7.05 52.03% 2227.40
Previous Close 13.55
Open 14.80
High 29.00
Low 13.95
Vol 2,76,500
Open Interest (OI) 36,500
Change in OI 10,000
Bid Price 18.55
Offer Price 22.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2200.00
33.90 11.50 51.34% 2214.10
Previous Close 22.40
Open 24.40
High 44.10
Low 23.50
Vol 2,55,500
Open Interest (OI) 1,14,000
Change in OI 0
Bid Price 33.90
Offer Price 39.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2100.00
13.00 4.25 48.57% 2235.00
Previous Close 8.75
Open 10.00
High 18.65
Low 9.00
Vol 1,03,500
Open Interest (OI) 56,500
Change in OI -6,000
Bid Price 12.05
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
PE2300.00
81.50 26.20 47.38% 2166.50
Previous Close 55.30
Open 52.65
High 93.00
Low 52.65
Vol 99,500
Open Interest (OI) 75,500
Change in OI -16,000
Bid Price 79.00
Offer Price 90.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2350.00
114.35 34.55 43.30% 2133.65
Previous Close 79.80
Open 87.00
High 124.00
Low 87.00
Vol 12,500
Open Interest (OI) 16,500
Change in OI -2,000
Bid Price 106.50
Offer Price 130.45
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2250.00
52.90 15.90 42.97% 2195.10
Previous Close 37.00
Open 35.70
High 65.65
Low 35.55
Vol 1,33,000
Open Interest (OI) 45,500
Change in OI -7,000
Bid Price 49.75
Offer Price 56.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2450.00
201.50 54.75 37.31% 2046.50
Previous Close 146.75
Open 201.50
High 201.50
Low 201.50
Vol 500
Open Interest (OI) 3,500
Change in OI 0
Bid Price 186.15
Offer Price 221.10
Bid Quantity 1,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2400.00
161.90 41.25 34.19% 2086.10
Previous Close 120.65
Open 158.10
High 170.00
Low 155.00
Vol 7,500
Open Interest (OI) 28,500
Change in OI -2,000
Bid Price 151.55
Offer Price 164.75
Bid Quantity 500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2000.00
4.55 0.60 15.19% 2243.45
Previous Close 3.95
Open 4.00
High 7.65
Low 4.00
Vol 34,000
Open Interest (OI) 1,13,000
Change in OI 2,000
Bid Price 1.00
Offer Price 5.05
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2500.00
235.20 10.50 4.67% 2012.80
Previous Close 224.70
Open 235.20
High 235.20
Low 235.20
Vol 500
Open Interest (OI) 2,000
Change in OI 0
Bid Price 232.50
Offer Price 282.85
Bid Quantity 1,500
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2150.00
220.00 0.00 0.00% 2028.00
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 83.65
Offer Price 149.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2750.00
2.20 0.00 0.00% 2245.80
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 0.85
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE1700.00
0.15 0.00 0.00% 2247.85
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 5,000
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% 2243.00
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 0.25
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% 1838.35
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 298.90
Offer Price 407.95
Bid Quantity 1,000
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE1900.00
2.85 0.00 0.00% 2245.15
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 1.30
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE1850.00
500.35 0.00 0.00% 1747.65
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 340.25
Offer Price 457.10
Bid Quantity 11,500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE1850.00
0.60 0.00 0.00% 2247.40
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 0.25
Offer Price 3.10
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% 2003.00
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 180.30
Offer Price 243.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2100.00
312.30 0.00 0.00% 1935.70
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 145.70
Offer Price 221.55
Bid Quantity 1,500
Offer Quantity 12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2000.00
260.65 -29.35 -10.12% 1987.35
Previous Close 290.00
Open 300.05
High 300.05
Low 260.65
Vol 2,000
Open Interest (OI) 17,500
Change in OI 0
Bid Price 247.45
Offer Price 269.45
Bid Quantity 5,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2050.00
7.85 -0.95 -10.80% 2240.15
Previous Close 8.80
Open 4.85
High 10.95
Low 4.70
Vol 26,000
Open Interest (OI) 19,500
Change in OI 2,000
Bid Price 1.65
Offer Price 17.00
Bid Quantity 500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE1800.00
408.15 -61.85 -13.16% 1839.85
Previous Close 470.00
Open 512.85
High 512.85
Low 408.15
Vol 1,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 408.55
Offer Price 512.25
Bid Quantity 11,000
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2800.00
1.35 -0.25 -15.63% 2246.65
Previous Close 1.60
Open 1.60
High 1.60
Low 1.20
Vol 4,000
Open Interest (OI) 20,000
Change in OI -500
Bid Price 1.00
Offer Price 1.50
Bid Quantity 4,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2200.00
90.80 -57.70 -38.86% 2157.20
Previous Close 148.50
Open 117.55
High 117.55
Low 88.10
Vol 11,000
Open Interest (OI) 28,500
Change in OI 3,500
Bid Price 88.00
Offer Price 107.30
Bid Quantity 500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2250.00
62.75 -52.20 -45.41% 2185.25
Previous Close 114.95
Open 90.55
High 90.55
Low 59.70
Vol 91,500
Open Interest (OI) 37,500
Change in OI 21,000
Bid Price 60.20
Offer Price 63.60
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2700.00
1.80 -1.55 -46.27% 2246.20
Previous Close 3.35
Open 2.70
High 2.75
Low 1.40
Vol 18,000
Open Interest (OI) 53,500
Change in OI -4,500
Bid Price 1.50
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
CE2300.00
40.15 -43.20 -51.83% 2207.85
Previous Close 83.35
Open 81.35
High 81.35
Low 38.05
Vol 2,93,000
Open Interest (OI) 1,54,000
Change in OI 32,000
Bid Price 40.10
Offer Price 41.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2350.00
26.00 -32.55 -55.59% 2222.00
Previous Close 58.55
Open 58.55
High 58.55
Low 24.00
Vol 1,81,500
Open Interest (OI) 91,500
Change in OI -2,500
Bid Price 24.20
Offer Price 26.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2650.00
3.10 -3.90 -55.71% 2244.90
Previous Close 7.00
Open 4.00
High 4.00
Low 3.10
Vol 1,500
Open Interest (OI) 5,500
Change in OI 0
Bid Price 1.70
Offer Price 3.70
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2500.00
7.15 -9.70 -57.57% 2240.85
Previous Close 16.85
Open 12.55
High 13.90
Low 6.95
Vol 2,53,500
Open Interest (OI) 1,50,500
Change in OI -4,500
Bid Price 7.20
Offer Price 7.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2600.00
3.05 -4.50 -59.60% 2244.95
Previous Close 7.55
Open 4.35
High 5.35
Low 2.95
Vol 52,500
Open Interest (OI) 1,07,500
Change in OI -17,500
Bid Price 2.90
Offer Price 3.35
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2400.00
15.70 -24.15 -60.60% 2232.30
Previous Close 39.85
Open 35.05
High 35.05
Low 15.00
Vol 4,50,500
Open Interest (OI) 2,65,000
Change in OI 56,000
Bid Price 15.60
Offer Price 15.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2550.00
4.45 -6.85 -60.62% 2243.55
Previous Close 11.30
Open 6.55
High 6.55
Low 4.25
Vol 40,500
Open Interest (OI) 34,500
Change in OI -14,500
Bid Price 4.15
Offer Price 7.60
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2450.00
10.40 -16.20 -60.90% 2237.60
Previous Close 26.60
Open 20.30
High 21.20
Low 9.80
Vol 2,05,500
Open Interest (OI) 1,17,500
Change in OI 7,500
Bid Price 10.50
Offer Price 13.45
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 -1.70 -89.47% 2247.80
Previous Close 1.90
Open 1.90
High 1.90
Low 0.20
Vol 1,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 0.20
Offer Price 1.50
Bid Quantity 4,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE1250.00
0.10 -16.10 -99.38% 2247.90
Previous Close 16.20
Open 1.20
High 1.20
Low 0.10
Vol 1,000
Open Interest (OI) 500
Change in OI 0
Bid Price 0.05
Offer Price 1.00
Bid Quantity 5,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
PE2300.00
133.75 -157.40 -54.06% 2114.25
Previous Close 291.15
Open 104.50
High 133.75
Low 104.50
Vol 2,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 122.90
Offer Price 200.10
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
CE2400.00
63.95 -85.35 -57.17% 2184.05
Previous Close 149.30
Open 62.15
High 63.95
Low 60.00
Vol 8,000
Open Interest (OI) 5,500
Change in OI 0
Bid Price 0.00
Offer Price 79.00
Bid Quantity 0
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
PE2150.00
66.00 -139.80 -67.93% 2182.00
Previous Close 205.80
Open 66.00
High 66.00
Low 66.00
Vol 500
Open Interest (OI) 0
Change in OI 0
Bid Price 59.00
Offer Price 123.55
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
PE1800.00
5.00 -63.55 -92.71% 2243.00
Previous Close 68.55
Open 5.00
High 5.00
Low 5.00
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 5.00
Offer Price 19.00
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