JUBLFOOD
Jubilant Foodworks Ltd
664.25
-14.80 (-2.18%)
Option Chain for JUBLFOOD
16 Sep 2024 04:11 PM IST
Note:- Click on the strike price to open the historical data.
Call | Put | |||||||||
---|---|---|---|---|---|---|---|---|---|---|
OI | Change OI | Vol | Ltp | Change | Change | Ltp | Vol | Change OI | OI | |
0 | 0 | 0 | 154.3 | 0.00 | 500 | -0.20 | 0.2 | 13,750 | 0 | 15,000 |
0 | 0 | 0 | 0 | 0.00 | 505 | 0.00 | 0 | 0 | 0 | 0 |
0 | 0 | 0 | 67.45 | 0.00 | 510 | 0.00 | 15.9 | 0 | 0 | 0 |
0 | 0 | 0 | 0 | 0.00 | 515 | 0.00 | 0 | 0 | 0 | 0 |
1,250 | 0 | 2,500 | 150 | 10.00 | 520 | -0.25 | 0.2 | 1,250 | 0 | 7,500 |
0 | 0 | 0 | 137 | 0.00 | 525 | 0.00 | 0.15 | 0 | 0 | 0 |
0 | 0 | 0 | 54.8 | 0.00 | 530 | 0.00 | 22.85 | 0 | 0 | 0 |
0 | 0 | 0 | 62.25 | 0.00 | 535 | 0.00 | 12.3 | 0 | 0 | 0 |
0 | 0 | 0 | 49.05 | 0.00 | 540 | 0.00 | 26.95 | 0 | 0 | 0 |
0 | 0 | 0 | 55.4 | 0.00 | 545 | 0.00 | 15.25 | 0 | 0 | 0 |
0 | 0 | 0 | 103 | 0.00 | 550 | -0.05 | 0.15 | 3,750 | 0 | 33,750 |
0 | 0 | 0 | 49 | 0.00 | 555 | 0.00 | 18.75 | 0 | 0 | 0 |
0 | 0 | 0 | 38.9 | 0.00 | 560 | -0.05 | 0.2 | 3,750 | -1,250 | 8,750 |
0 | 0 | 0 | 43.1 | 0.00 | 565 | 0.00 | 22.75 | 0 | 0 | 0 |
0 | 0 | 0 | 34.4 | 0.00 | 570 | -0.10 | 0.35 | 2,500 | 0 | 83,750 |
0 | 0 | 0 | 37.7 | 0.00 | 575 | 0.00 | 27.2 | 0 | 0 | 0 |
0 | 0 | 0 | 75 | 0.00 | 580 | -0.10 | 0.3 | 66,250 | 3,750 | 1,30,000 |
0 | 0 | 0 | 75 | 0.00 | 585 | 0.00 | 32.15 | 0 | 0 | 0 |
0 | 0 | 0 | 77 | 0.00 | 590 | -0.10 | 0.4 | 63,750 | -40,000 | 1,57,500 |
0 | 0 | 0 | 28.3 | 0.00 | 595 | 0.00 | 3.25 | 0 | 0 | 0 |
38,750 | 0 | 3,750 | 69 | -6.00 | 600 | 0.05 | 0.6 | 63,750 | -27,500 | 4,27,500 |
0 | 0 | 0 | 39.4 | 0.00 | 605 | 0.00 | 1.25 | 0 | 0 | 0 |
0 | 0 | 0 | 52.4 | 0.00 | 610 | 0.05 | 0.65 | 57,500 | -11,250 | 1,60,000 |
0 | 0 | 0 | 31.5 | 0.00 | 615 | 0.05 | 0.75 | 40,000 | 3,750 | 48,750 |
0 | -2,500 | 0 | 59 | 0.00 | 620 | 0.10 | 0.9 | 1,86,250 | -26,250 | 1,86,250 |
0 | 0 | 0 | 36.45 | 0.00 | 625 | 0.15 | 1.1 | 96,250 | 3,750 | 78,750 |
0 | -1,250 | 0 | 54.75 | 0.00 | 630 | 0.20 | 1.35 | 1,46,250 | -26,250 | 2,20,000 |
0 | 0 | 0 | 37.7 | 0.00 | 635 | 0.30 | 1.8 | 1,22,500 | 10,000 | 98,750 |
93,750 | 3,750 | 13,750 | 28.5 | -11.75 | 640 | 0.70 | 2.5 | 2,27,500 | 3,750 | 4,26,250 |
90,000 | -16,250 | 35,000 | 25.3 | -10.60 | 645 | 1.00 | 3.2 | 3,01,250 | 45,000 | 2,40,000 |
2,58,750 | 11,250 | 1,27,500 | 21.7 | -10.25 | 650 | 1.40 | 4.3 | 5,08,750 | -26,250 | 6,06,250 |
1,86,250 | -5,000 | 43,750 | 18 | -9.45 | 655 | 2.15 | 5.8 | 4,88,750 | 1,27,500 | 4,16,250 |
4,66,250 | 23,750 | 4,95,000 | 15.1 | -8.40 | 660 | 2.90 | 7.6 | 7,65,000 | -5,000 | 4,57,500 |
|
||||||||||
2,31,250 | 28,750 | 3,75,000 | 12.45 | -7.55 | 665 | 3.70 | 9.9 | 6,72,500 | -47,500 | 2,52,500 |
6,57,500 | 1,21,250 | 11,76,250 | 10.1 | -6.65 | 670 | 5.05 | 12.75 | 9,43,750 | -57,500 | 2,37,500 |
2,45,000 | 1,23,750 | 12,30,000 | 8.25 | -5.80 | 675 | 5.80 | 16.05 | 7,08,750 | 8,750 | 1,06,250 |
8,26,250 | 3,17,500 | 26,08,750 | 6.65 | -4.60 | 680 | 6.80 | 19.2 | 6,33,750 | 18,750 | 1,80,000 |
2,91,250 | 87,500 | 11,55,000 | 5.3 | -4.05 | 685 | 7.45 | 23.05 | 1,37,500 | -2,500 | 45,000 |
4,85,000 | 85,000 | 15,46,250 | 4.25 | -3.35 | 690 | 8.10 | 26.3 | 56,250 | -6,250 | 25,000 |
1,83,750 | 35,000 | 6,42,500 | 3.35 | -2.90 | 695 | 7.05 | 30.3 | 2,500 | 0 | 5,000 |
13,65,000 | 87,500 | 20,13,750 | 2.8 | -2.00 | 700 | 9.90 | 35.7 | 32,500 | -2,500 | 1,17,500 |
1,15,000 | 65,000 | 2,00,000 | 2.2 | -1.70 | 705 | 0.00 | 30.8 | 0 | 0 | 0 |
4,58,750 | -41,250 | 5,38,750 | 1.8 | -1.35 | 710 | 0.00 | 38.25 | 0 | 0 | 0 |
27,500 | 10,000 | 76,250 | 1.45 | -1.10 | 715 | 0.00 | 47.35 | 0 | 0 | 0 |
3,91,250 | -28,750 | 4,31,250 | 1.15 | -1.00 | 720 | 0.00 | 158.25 | 0 | 0 | 0 |
7,500 | -3,750 | 13,750 | 0.95 | -0.90 | 725 | 0.00 | 140.2 | 0 | 0 | 0 |
1,48,750 | -17,500 | 82,500 | 0.8 | -0.60 | 730 | 0.00 | 71 | 0 | 0 | 0 |
0 | 0 | 0 | 1.15 | 0.00 | 735 | 0.00 | 149.6 | 0 | 0 | 0 |
1,26,250 | -71,250 | 1,33,750 | 0.55 | -0.50 | 740 | 0.00 | 176.85 | 0 | 0 | 0 |
25,000 | 0 | 7,500 | 0.65 | -0.15 | 745 | 0.00 | 159.05 | 0 | 0 | 0 |
3,23,750 | -11,250 | 72,500 | 0.4 | -0.30 | 750 | 0.00 | 163.8 | 0 | 0 | 0 |
70,43,750 | 47,71,250 |
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.