Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2279.00
Change Change %
-11.20 -0.49%

Updated:21 Oct, 2020, 09:54 AM IST

BSE
2281.70
Change Change %
-8.45 -0.37%

Updated:21 Oct, 2020, 09:58 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2250.00
38.40 3.50 10.03% 2240.60
Previous Close 34.90
Open 33.05
High 38.80
Low 32.65
Vol 17,000
Open Interest (OI) 63,500
Change in OI 6,500
Bid Price 36.90
Offer Price 38.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2200.00
22.20 1.90 9.36% 2256.80
Previous Close 20.30
Open 18.05
High 22.20
Low 17.95
Vol 44,000
Open Interest (OI) 1,16,000
Change in OI 1,500
Bid Price 21.80
Offer Price 22.30
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2150.00
12.40 0.80 6.90% 2266.60
Previous Close 11.60
Open 11.00
High 12.40
Low 10.70
Vol 15,500
Open Interest (OI) 31,000
Change in OI 1,500
Bid Price 11.90
Offer Price 12.35
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2300.00
60.00 3.85 6.86% 2219.00
Previous Close 56.15
Open 56.05
High 64.05
Low 53.20
Vol 4,000
Open Interest (OI) 76,000
Change in OI 0
Bid Price 58.90
Offer Price 64.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2100.00
6.80 0.20 3.03% 2272.20
Previous Close 6.60
Open 6.65
High 6.80
Low 5.45
Vol 5,500
Open Interest (OI) 61,000
Change in OI -500
Bid Price 6.40
Offer Price 6.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2150.00
220.00 0.00 0.00% 2059.00
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 140.95
Offer Price 184.35
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2650.00
1.10 0.00 0.00% 2277.90
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 1.30
Offer Price 6.75
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2800.00
2.05 0.00 0.00% 2276.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,500
Change in OI 0
Bid Price 1.05
Offer Price 2.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2000.00
305.00 0.00 0.00% 1974.00
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 282.35
Offer Price 321.05
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2000.00
2.90 0.00 0.00% 2276.10
Previous Close 2.90
Open 2.90
High 2.90
Low 2.90
Vol 500
Open Interest (OI) 1,10,500
Change in OI 0
Bid Price 2.35
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
CE1800.00
408.15 0.00 0.00% 1870.85
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 424.50
Offer Price 548.35
Bid Quantity 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% 2278.80
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 0.15
Offer Price 1.00
Bid Quantity 3,000
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% 2276.80
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 0.25
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
PE1700.00
0.15 0.00 0.00% 2278.85
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 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2200.00
124.50 0.00 0.00% 2154.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 29,500
Change in OI 0
Bid Price 104.75
Offer Price 112.15
Bid Quantity 3,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2350.00
87.05 0.00 0.00% 2191.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
Change in OI 0
Bid Price 87.30
Offer Price 105.85
Bid Quantity 2,500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2900.00
5.00 0.00 0.00% 2274.00
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 0.15
Offer Price 2.75
Bid Quantity 3,000
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% 1869.35
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 355.45
Offer Price 423.90
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% 2276.15
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 0.15
Offer Price 2.35
Bid Quantity 3,000
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% 1778.65
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 401.80
Offer Price 496.90
Bid Quantity 2,500
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% 2278.40
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 0.15
Offer Price 3.00
Bid Quantity 3,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2700.00
2.35 0.00 0.00% 2276.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 43,500
Change in OI 0
Bid Price 1.10
Offer Price 4.00
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2050.00
245.00 0.00 0.00% 2034.00
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 220.70
Offer Price 269.20
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2050.00
3.50 0.00 0.00% 2275.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,500
Change in OI 0
Bid Price 3.15
Offer Price 5.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2500.00
235.20 0.00 0.00% 2043.80
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 196.85
Offer Price 225.55
Bid Quantity 1,000
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% 1966.70
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 186.70
Offer Price 196.50
Bid Quantity 1,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE1250.00
0.10 0.00 0.00% 2278.90
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 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2450.00
201.50 0.00 0.00% 2077.50
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 128.90
Offer Price 196.35
Bid Quantity 1,500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2550.00
4.95 -0.25 -4.81% 2274.05
Previous Close 5.20
Open 22.80
High 22.85
Low 4.50
Vol 4,000
Open Interest (OI) 31,000
Change in OI 0
Bid Price 3.20
Offer Price 4.45
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2250.00
71.65 -9.75 -11.98% 2207.35
Previous Close 81.40
Open 90.40
High 90.40
Low 69.35
Vol 4,000
Open Interest (OI) 47,000
Change in OI -500
Bid Price 72.00
Offer Price 75.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2300.00
47.35 -6.75 -12.48% 2231.65
Previous Close 54.10
Open 57.60
High 63.95
Low 47.35
Vol 61,000
Open Interest (OI) 1,42,500
Change in OI 11,500
Bid Price 47.40
Offer Price 49.95
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2350.00
30.00 -4.55 -13.17% 2249.00
Previous Close 34.55
Open 36.80
High 42.40
Low 29.50
Vol 87,500
Open Interest (OI) 1,59,500
Change in OI 31,500
Bid Price 29.45
Offer Price 31.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2450.00
11.35 -1.95 -14.66% 2267.65
Previous Close 13.30
Open 16.75
High 17.15
Low 10.55
Vol 15,500
Open Interest (OI) 1,08,000
Change in OI 5,500
Bid Price 10.55
Offer Price 11.10
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2400.00
102.05 -20.85 -16.97% 2176.95
Previous Close 122.90
Open 102.05
High 102.05
Low 102.05
Vol 1,000
Open Interest (OI) 27,000
Change in OI 0
Bid Price 126.10
Offer Price 133.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2400.00
16.35 -4.25 -20.63% 2262.65
Previous Close 20.60
Open 23.90
High 26.30
Low 16.35
Vol 73,500
Open Interest (OI) 2,71,500
Change in OI 22,000
Bid Price 16.40
Offer Price 17.70
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2500.00
6.55 -1.80 -21.56% 2272.45
Previous Close 8.35
Open 10.20
High 11.00
Low 6.55
Vol 14,500
Open Interest (OI) 1,36,500
Change in OI 2,500
Bid Price 6.45
Offer Price 6.85
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2600.00
2.30 -1.10 -32.35% 2276.70
Previous Close 3.40
Open 4.70
High 4.70
Low 2.30
Vol 2,500
Open Interest (OI) 96,500
Change in OI 0
Bid Price 2.40
Offer Price 2.65
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% 2213.00
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 41.10
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
PE1800.00
5.00 0.00 0.00% 2274.00
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 1.10
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
CE2300.00
115.00 0.00 0.00% 2164.00
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 95.65
Offer Price 115.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
PE2300.00
133.75 0.00 0.00% 2145.25
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 104.80
Offer Price 124.00
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
PE2200.00
70.00 0.00 0.00% 2209.00
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 57.05
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
CE2400.00
67.55 0.00 0.00% 2211.45
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 55.25
Offer Price 79.80
Bid Quantity 1,000
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