Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2268.95
Change Change %
20.95 0.93%

Updated:20 Oct, 2020, 12:04 PM IST

BSE
2271.45
Change Change %
22.75 1.01%

Updated:20 Oct, 2020, 12:08 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2800.00
2.00 0.65 48.15% 2266.95
Previous Close 1.35
Open 1.00
High 2.00
Low 1.00
Vol 3,000
Open Interest (OI) 18,500
Change in OI -1,500
Bid Price 1.05
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
CE2300.00
45.25 5.35 13.41% 2223.70
Previous Close 39.90
Open 39.00
High 45.30
Low 34.50
Vol 1,81,000
Open Interest (OI) 1,49,500
Change in OI -5,500
Bid Price 44.20
Offer Price 45.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2250.00
70.00 8.05 12.99% 2198.95
Previous Close 61.95
Open 61.95
High 70.00
Low 50.05
Vol 96,500
Open Interest (OI) 49,500
Change in OI 12,000
Bid Price 67.95
Offer Price 70.00
Bid Quantity 500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2400.00
17.00 1.35 8.63% 2251.95
Previous Close 15.65
Open 12.65
High 17.50
Low 12.60
Vol 2,19,500
Open Interest (OI) 2,34,500
Change in OI -30,500
Bid Price 16.60
Offer Price 17.10
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2350.00
26.50 1.30 5.16% 2242.45
Previous Close 25.20
Open 22.55
High 27.35
Low 20.40
Vol 63,000
Open Interest (OI) 86,500
Change in OI -3,000
Bid Price 26.95
Offer Price 28.35
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2200.00
92.55 0.50 0.54% 2176.40
Previous Close 92.05
Open 87.75
High 92.55
Low 87.75
Vol 1,000
Open Interest (OI) 29,000
Change in OI 0
Bid Price 101.40
Offer Price 105.70
Bid Quantity 4,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2150.00
220.00 0.00 0.00% 2048.95
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 132.55
Offer Price 161.25
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2000.00
260.65 0.00 0.00% 2008.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,500
Change in OI 0
Bid Price 281.45
Offer Price 288.85
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
408.15 0.00 0.00% 1860.80
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 419.35
Offer Price 535.60
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% 2268.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 0.20
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
CE2750.00
2.20 0.00 0.00% 2266.75
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 0.80
Offer Price 2.65
Bid Quantity 500
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% 2268.80
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
PE2350.00
114.35 0.00 0.00% 2154.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,000
Change in OI 0
Bid Price 90.45
Offer Price 94.65
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2900.00
5.00 0.00 0.00% 2263.95
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 0.25
Offer Price 2.75
Bid Quantity 5,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE1900.00
409.65 0.00 0.00% 1859.30
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 349.40
Offer Price 420.25
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE1900.00
2.85 0.00 0.00% 2266.10
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 0.40
Offer Price 3.00
Bid Quantity 1,000
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% 1768.60
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 395.15
Offer Price 463.30
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE1850.00
0.60 0.00 0.00% 2268.35
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 0.20
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% 2023.95
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 201.45
Offer Price 268.30
Bid Quantity 1,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2500.00
235.20 0.00 0.00% 2033.75
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 194.80
Offer Price 224.75
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2100.00
312.30 0.00 0.00% 1956.65
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 150.75
Offer Price 191.45
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE1250.00
0.10 0.00 0.00% 2268.85
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 0.05
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% 2067.45
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 146.20
Offer Price 204.15
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2450.00
10.25 -0.25 -2.38% 2258.70
Previous Close 10.50
Open 10.45
High 11.55
Low 8.55
Vol 46,000
Open Interest (OI) 1,18,000
Change in OI 2,000
Bid Price 10.35
Offer Price 10.75
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2700.00
1.50 -0.05 -3.23% 2267.45
Previous Close 1.55
Open 1.50
High 1.60
Low 1.05
Vol 10,500
Open Interest (OI) 45,000
Change in OI -8,000
Bid Price 1.45
Offer Price 1.70
Bid Quantity 2,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2550.00
4.45 -0.15 -3.26% 2264.50
Previous Close 4.60
Open 5.55
High 5.55
Low 4.25
Vol 2,500
Open Interest (OI) 33,000
Change in OI -1,500
Bid Price 3.55
Offer Price 8.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2400.00
144.20 -17.70 -10.93% 2124.75
Previous Close 161.90
Open 144.20
High 144.20
Low 144.20
Vol 500
Open Interest (OI) 28,000
Change in OI 0
Bid Price 130.65
Offer Price 134.90
Bid Quantity 500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2500.00
6.35 -0.90 -12.41% 2262.60
Previous Close 7.25
Open 7.95
High 7.95
Low 5.80
Vol 53,000
Open Interest (OI) 1,43,000
Change in OI -6,000
Bid Price 6.60
Offer Price 6.85
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2600.00
2.55 -0.70 -21.54% 2266.40
Previous Close 3.25
Open 2.80
High 3.00
Low 2.40
Vol 13,000
Open Interest (OI) 98,500
Change in OI -6,500
Bid Price 2.50
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
PE2300.00
61.50 -21.20 -25.63% 2207.45
Previous Close 82.70
Open 79.15
High 84.00
Low 61.50
Vol 6,500
Open Interest (OI) 76,000
Change in OI 500
Bid Price 60.05
Offer Price 62.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2250.00
39.15 -15.70 -28.62% 2229.80
Previous Close 54.85
Open 59.05
High 61.00
Low 38.60
Vol 55,000
Open Interest (OI) 52,000
Change in OI 7,000
Bid Price 35.20
Offer Price 36.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2200.00
20.45 -13.85 -40.38% 2248.50
Previous Close 34.30
Open 38.75
High 41.90
Low 20.35
Vol 1,22,500
Open Interest (OI) 1,14,500
Change in OI 500
Bid Price 20.20
Offer Price 20.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2150.00
10.95 -9.75 -47.10% 2258.00
Previous Close 20.70
Open 26.00
High 26.00
Low 10.95
Vol 55,000
Open Interest (OI) 31,000
Change in OI -3,500
Bid Price 10.75
Offer Price 11.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2000.00
2.50 -2.25 -47.37% 2266.45
Previous Close 4.75
Open 4.20
High 4.50
Low 2.50
Vol 6,000
Open Interest (OI) 1,14,000
Change in OI 1,500
Bid Price 2.20
Offer Price 2.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2100.00
5.85 -6.80 -53.75% 2263.10
Previous Close 12.65
Open 14.15
High 16.35
Low 5.65
Vol 1,10,500
Open Interest (OI) 72,500
Change in OI 16,000
Bid Price 5.55
Offer Price 5.90
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2050.00
3.30 -4.35 -56.86% 2265.65
Previous Close 7.65
Open 5.00
High 5.00
Low 3.20
Vol 3,000
Open Interest (OI) 19,500
Change in OI 0
Bid Price 3.15
Offer Price 4.50
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2650.00
1.10 -2.00 -64.52% 2267.85
Previous Close 3.10
Open 1.10
High 1.10
Low 1.10
Vol 500
Open Interest (OI) 5,500
Change in OI 0
Bid Price 1.10
Offer Price 2.55
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
PE2150.00
66.00 0.00 0.00% 2202.95
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 51.50
Offer Price 83.30
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 0.00 0.00% 2263.95
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 3.10
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
PE2300.00
133.75 0.00 0.00% 2135.20
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 109.75
Offer Price 129.70
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 0.00 0.00% 2205.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 66.75
Offer Price 75.50
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