Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2198.90
Change Change %
-64.80 -2.86%

Updated:22 Oct, 2020, 12:54 PM IST

BSE
2199.00
Change Change %
-64.45 -2.85%

Updated:22 Oct, 2020, 12:56 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2750.00
0.95 0.60 171.43% 2197.95
Previous Close 0.35
Open 0.95
High 0.95
Low 0.95
Vol 500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.40
Offer Price 1.95
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2100.00
12.70 7.45 141.90% 2186.20
Previous Close 5.25
Open 7.50
High 12.70
Low 6.60
Vol 1,95,000
Open Interest (OI) 64,000
Change in OI 4,000
Bid Price 12.55
Offer Price 12.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2150.00
24.00 13.35 125.35% 2174.90
Previous Close 10.65
Open 14.05
High 24.00
Low 12.50
Vol 1,20,000
Open Interest (OI) 33,000
Change in OI 6,500
Bid Price 23.55
Offer Price 23.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2200.00
42.95 22.70 112.10% 2155.95
Previous Close 20.25
Open 18.85
High 43.95
Low 18.85
Vol 6,25,500
Open Interest (OI) 1,18,500
Change in OI 14,000
Bid Price 43.05
Offer Price 43.60
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2250.00
72.90 35.55 95.18% 2126.00
Previous Close 37.35
Open 45.70
High 72.90
Low 44.00
Vol 1,02,000
Open Interest (OI) 50,000
Change in OI -10,000
Bid Price 72.25
Offer Price 74.10
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2400.00
194.80 92.75 90.89% 2004.10
Previous Close 102.05
Open 153.50
High 194.80
Low 153.50
Vol 5,500
Open Interest (OI) 25,500
Change in OI -1,500
Bid Price 198.20
Offer Price 201.80
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2300.00
109.00 44.75 69.65% 2089.90
Previous Close 64.25
Open 77.00
High 109.00
Low 72.05
Vol 43,000
Open Interest (OI) 71,500
Change in OI -8,000
Bid Price 109.70
Offer Price 111.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2050.00
7.10 2.65 59.55% 2191.80
Previous Close 4.45
Open 9.45
High 9.45
Low 2.90
Vol 22,000
Open Interest (OI) 24,500
Change in OI 9,500
Bid Price 6.95
Offer Price 7.40
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2000.00
4.10 1.35 49.09% 2194.80
Previous Close 2.75
Open 1.95
High 4.10
Low 1.85
Vol 36,000
Open Interest (OI) 1,08,000
Change in OI -500
Bid Price 4.05
Offer Price 4.30
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2350.00
150.50 41.15 37.63% 2048.40
Previous Close 109.35
Open 118.80
High 150.50
Low 117.15
Vol 4,000
Open Interest (OI) 14,500
Change in OI -500
Bid Price 151.45
Offer Price 158.60
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2150.00
113.00 3.00 2.73% 2085.90
Previous Close 110.00
Open 113.00
High 113.00
Low 113.00
Vol 500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 32.10
Offer Price 96.35
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2650.00
2.00 0.00 0.00% 2196.90
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 1.10
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
CE2000.00
305.00 0.00 0.00% 1893.90
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 206.50
Offer Price 212.30
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE1700.00
0.15 0.00 0.00% 2198.75
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 0.10
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% 2193.90
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 2.45
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% 1789.25
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 298.05
Offer Price 331.15
Bid Quantity 2,500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE1850.00
500.35 0.00 0.00% 1698.55
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 305.95
Offer Price 392.25
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% 2198.30
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 0.10
Offer Price 2.00
Bid Quantity 5,000
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% 1953.90
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 118.90
Offer Price 192.95
Bid Quantity 2,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE2500.00
239.00 0.00 0.00% 1959.90
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 292.80
Offer Price 304.70
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2100.00
179.00 0.00 0.00% 2019.90
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 113.10
Offer Price 122.80
Bid Quantity 2,500
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% 2198.80
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 0.05
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% 1997.40
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 229.70
Offer Price 271.75
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE1800.00
415.00 -45.50 -9.88% 1783.90
Previous Close 460.50
Open 415.00
High 415.00
Low 415.00
Vol 500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 405.00
Offer Price 465.90
Bid Quantity 500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2700.00
1.25 -0.25 -16.67% 2197.65
Previous Close 1.50
Open 1.25
High 1.90
Low 1.25
Vol 7,500
Open Interest (OI) 38,000
Change in OI -3,500
Bid Price 1.25
Offer Price 1.40
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2800.00
0.80 -0.20 -20.00% 2198.10
Previous Close 1.00
Open 1.00
High 1.00
Low 0.80
Vol 4,500
Open Interest (OI) 19,000
Change in OI 0
Bid Price 0.55
Offer Price 1.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2550.00
2.60 -1.85 -41.57% 2196.30
Previous Close 4.45
Open 2.95
High 2.95
Low 2.25
Vol 9,500
Open Interest (OI) 27,000
Change in OI -2,500
Bid Price 2.10
Offer Price 2.75
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2500.00
3.85 -2.85 -42.54% 2195.05
Previous Close 6.70
Open 3.15
High 5.00
Low 3.15
Vol 34,000
Open Interest (OI) 1,25,500
Change in OI -3,500
Bid Price 3.70
Offer Price 4.00
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2200.00
49.15 -38.85 -44.15% 2149.75
Previous Close 88.00
Open 77.55
High 81.85
Low 48.90
Vol 62,500
Open Interest (OI) 47,000
Change in OI 16,500
Bid Price 49.35
Offer Price 49.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2450.00
5.10 -4.75 -48.22% 2193.80
Previous Close 9.85
Open 6.45
High 11.00
Low 5.10
Vol 83,000
Open Interest (OI) 1,35,000
Change in OI 14,500
Bid Price 5.00
Offer Price 5.30
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2600.00
1.50 -1.40 -48.28% 2197.40
Previous Close 2.90
Open 12.90
High 12.90
Low 1.30
Vol 15,500
Open Interest (OI) 90,500
Change in OI -2,500
Bid Price 1.35
Offer Price 2.50
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2400.00
7.10 -7.10 -50.00% 2191.80
Previous Close 14.20
Open 12.15
High 12.15
Low 6.55
Vol 1,98,000
Open Interest (OI) 2,12,000
Change in OI -8,000
Bid Price 6.95
Offer Price 7.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2250.00
29.00 -30.35 -51.14% 2169.90
Previous Close 59.35
Open 46.00
High 49.65
Low 28.85
Vol 1,08,500
Open Interest (OI) 69,000
Change in OI 23,500
Bid Price 29.25
Offer Price 29.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE1800.00
0.50 -0.55 -52.38% 2198.40
Previous Close 1.05
Open 0.50
High 0.50
Low 0.50
Vol 500
Open Interest (OI) 8,000
Change in OI 0
Bid Price 0.15
Offer Price 1.00
Bid Quantity 500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
PE1900.00
1.35 -1.50 -52.63% 2197.55
Previous Close 2.85
Open 1.35
High 1.35
Low 1.35
Vol 1,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.40
Offer Price 2.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2350.00
10.55 -12.15 -53.52% 2188.35
Previous Close 22.70
Open 16.50
High 18.85
Low 10.50
Vol 1,59,000
Open Interest (OI) 1,32,000
Change in OI 14,500
Bid Price 10.65
Offer Price 10.85
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
29-10-2020
OPTSTK
CE2300.00
17.50 -20.15 -53.52% 2181.40
Previous Close 37.65
Open 29.95
High 31.90
Low 17.10
Vol 3,90,000
Open Interest (OI) 1,79,000
Change in OI 26,000
Bid Price 17.40
Offer Price 17.65
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
PE2200.00
90.45 20.45 29.21% 2108.45
Previous Close 70.00
Open 79.75
High 90.45
Low 79.75
Vol 1,000
Open Interest (OI) 1,500
Change in OI 0
Bid Price 97.05
Offer Price 125.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
PE2300.00
163.25 33.25 25.58% 2035.65
Previous Close 130.00
Open 163.25
High 163.25
Low 163.25
Vol 500
Open Interest (OI) 2,000
Change in OI 0
Bid Price 150.95
Offer Price 211.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
CE2300.00
97.00 6.50 7.18% 2101.90
Previous Close 90.50
Open 84.00
High 97.00
Low 84.00
Vol 1,500
Open Interest (OI) 1,500
Change in OI 1,000
Bid Price 65.00
Offer Price 94.15
Bid Quantity 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% 2132.90
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 58.70
Offer Price 0.00
Bid Quantity 1,000
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% 2193.90
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 1.50
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
CE2200.00
147.00 0.00 0.00% 2051.90
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 70.00
Offer Price 140.00
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
CE2350.00
84.15 0.00 0.00% 2114.75
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 44.30
Offer Price 84.65
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
PE2350.00
110.00 0.00 0.00% 2088.90
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 168.55
Offer Price 281.15
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
PE2250.00
108.00 -2.00 -1.82% 2090.90
Previous Close 110.00
Open 105.00
High 108.00
Low 105.00
Vol 1,000
Open Interest (OI) 1,000
Change in OI 500
Bid Price 111.20
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
43.00 -27.00 -38.57% 2155.90
Previous Close 70.00
Open 50.00
High 50.00
Low 43.00
Vol 5,000
Open Interest (OI) 9,500
Change in OI 3,000
Bid Price 36.00
Offer Price 50.00
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
PE2100.00
56.40 -124.40 -68.81% 2142.50
Previous Close 180.80
Open 38.00
High 56.40
Low 38.00
Vol 2,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 56.55
Offer Price 60.40
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
JUBLFOOD
26-11-2020
OPTSTK
CE2600.00
16.00 -81.00 -83.51% 2182.90
Previous Close 97.00
Open 16.00
High 16.00
Low 16.00
Vol 500
Open Interest (OI) 0
Change in OI 0
Bid Price 1.00
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0

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