Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2314.20
Change Change %
52.60 2.33%

Updated:25 Sep, 2020, 15:57 PM IST

BSE
2313.80
Change Change %
48.95 2.16%

Updated:25 Sep, 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
CE2300.00
115.50 23.45 25.48% 2198.70
Previous Close 92.05
Open 112.70
High 120.00
Low 90.25
Vol 2,07,500
Open Interest (OI) 87,500
Change in OI 16,500
Bid Price 112.50
Offer Price 117.30
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2350.00
89.00 16.10 22.09% 2225.20
Previous Close 72.90
Open 78.00
High 92.40
Low 71.15
Vol 44,000
Open Interest (OI) 28,500
Change in OI 7,500
Bid Price 88.30
Offer Price 92.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2450.00
52.90 8.95 20.36% 2261.30
Previous Close 43.95
Open 43.00
High 56.50
Low 41.95
Vol 29,500
Open Interest (OI) 15,000
Change in OI 10,000
Bid Price 4.10
Offer Price 53.95
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2400.00
70.00 11.55 19.76% 2244.20
Previous Close 58.45
Open 67.20
High 74.95
Low 54.70
Vol 3,22,500
Open Interest (OI) 1,16,500
Change in OI 36,500
Bid Price 68.70
Offer Price 71.65
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2200.00
177.05 25.10 16.52% 2137.15
Previous Close 151.95
Open 115.95
High 177.05
Low 115.85
Vol 17,000
Open Interest (OI) 26,000
Change in OI 6,500
Bid Price 172.80
Offer Price 217.00
Bid Quantity 500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2250.00
135.75 16.10 13.46% 2178.45
Previous Close 119.65
Open 122.45
High 142.00
Low 115.00
Vol 11,500
Open Interest (OI) 10,000
Change in OI 2,500
Bid Price 5.15
Offer Price 147.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2500.00
39.05 4.35 12.54% 2275.15
Previous Close 34.70
Open 38.40
High 42.50
Low 31.35
Vol 1,51,500
Open Interest (OI) 69,000
Change in OI 6,500
Bid Price 39.30
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
CE1850.00
449.05 22.05 5.16% 1865.15
Previous Close 427.00
Open 449.05
High 449.05
Low 449.05
Vol 500
Open Interest (OI) 11,000
Change in OI 0
Bid Price 464.40
Offer Price 557.15
Bid Quantity 2,500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE1900.00
387.95 15.95 4.29% 1926.25
Previous Close 372.00
Open 387.95
High 387.95
Low 387.95
Vol 500
Open Interest (OI) 5,000
Change in OI 500
Bid Price 404.85
Offer Price 506.85
Bid Quantity 3,000
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2600.00
21.00 0.85 4.22% 2293.20
Previous Close 20.15
Open 20.40
High 24.05
Low 17.00
Vol 1,95,000
Open Interest (OI) 55,500
Change in OI 42,500
Bid Price 20.05
Offer Price 21.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2000.00
293.60 3.60 1.24% 2020.60
Previous Close 290.00
Open 299.40
High 299.40
Low 293.60
Vol 1,000
Open Interest (OI) 18,500
Change in OI 1,000
Bid Price 286.95
Offer Price 382.35
Bid Quantity 11,500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2150.00
270.00 0.00 0.00% 2044.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 145.35
Offer Price 241.05
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
470.00 0.00 0.00% 1844.20
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 439.65
Offer Price 603.90
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
7.85 0.00 0.00% 2306.35
Previous Close 7.85
Open 7.85
High 7.85
Low 7.85
Vol 500
Open Interest (OI) 9,500
Change in OI -500
Bid Price 3.90
Offer Price 6.00
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2050.00
245.00 0.00 0.00% 2069.20
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 235.90
Offer Price 318.20
Bid Quantity 11,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2500.00
250.25 0.00 0.00% 2063.95
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 142.15
Offer Price 237.90
Bid Quantity 2,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2100.00
222.00 0.00 0.00% 2092.20
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 247.65
Offer Price 259.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE1900.00
9.00 -1.00 -10.00% 2305.20
Previous Close 10.00
Open 10.45
High 10.45
Low 9.00
Vol 1,500
Open Interest (OI) 5,000
Change in OI 500
Bid Price 4.65
Offer Price 9.40
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2700.00
9.90 -1.10 -10.00% 2304.30
Previous Close 11.00
Open 12.00
High 21.00
Low 9.90
Vol 7,000
Open Interest (OI) 6,000
Change in OI 4,000
Bid Price 9.00
Offer Price 14.00
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
151.55 -30.70 -16.84% 2162.65
Previous Close 182.25
Open 180.00
High 180.00
Low 140.00
Vol 4,000
Open Interest (OI) 9,500
Change in OI 1,500
Bid Price 2.05
Offer Price 146.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2350.00
112.75 -41.50 -26.90% 2201.45
Previous Close 154.25
Open 136.60
High 136.60
Low 109.65
Vol 5,500
Open Interest (OI) 8,500
Change in OI 2,500
Bid Price 109.65
Offer Price 114.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2300.00
86.00 -36.75 -29.94% 2228.20
Previous Close 122.75
Open 118.20
High 118.20
Low 85.00
Vol 1,08,000
Open Interest (OI) 51,000
Change in OI 14,500
Bid Price 85.00
Offer Price 88.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE1800.00
4.00 -2.00 -33.33% 2310.20
Previous Close 6.00
Open 7.00
High 7.00
Low 4.00
Vol 3,500
Open Interest (OI) 4,000
Change in OI 3,000
Bid Price 2.70
Offer Price 4.00
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2250.00
66.80 -34.85 -34.28% 2247.40
Previous Close 101.65
Open 86.65
High 89.30
Low 64.10
Vol 55,500
Open Interest (OI) 26,500
Change in OI 7,500
Bid Price 63.60
Offer Price 67.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2150.00
36.45 -19.30 -34.62% 2277.75
Previous Close 55.75
Open 56.00
High 56.00
Low 36.00
Vol 26,000
Open Interest (OI) 8,000
Change in OI 3,000
Bid Price 34.50
Offer Price 37.85
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2200.00
48.25 -27.75 -36.51% 2265.95
Previous Close 76.00
Open 61.55
High 73.00
Low 47.20
Vol 1,90,500
Open Interest (OI) 64,000
Change in OI 5,500
Bid Price 46.65
Offer Price 49.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2100.00
24.90 -18.45 -42.56% 2289.30
Previous Close 43.35
Open 38.00
High 41.00
Low 24.35
Vol 82,500
Open Interest (OI) 40,000
Change in OI 8,500
Bid Price 25.30
Offer Price 27.10
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2550.00
41.50 -36.20 -46.59% 2272.70
Previous Close 77.70
Open 41.50
High 41.50
Low 41.50
Vol 500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 5.50
Offer Price 41.50
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2050.00
17.40 -15.20 -46.63% 2296.80
Previous Close 32.60
Open 25.40
High 27.40
Low 17.40
Vol 11,000
Open Interest (OI) 9,500
Change in OI 5,000
Bid Price 8.75
Offer Price 18.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2000.00
12.00 -13.10 -52.19% 2302.20
Previous Close 25.10
Open 20.05
High 21.55
Low 12.00
Vol 1,12,500
Open Interest (OI) 1,11,500
Change in OI 23,000
Bid Price 11.10
Offer Price 13.45
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