Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2585.00
Change Change %
-103.95 -3.87%

Updated:01 Apr, 2020, 11:34 AM IST

BSE
2595.00
Change Change %
-94.65 -3.52%

Updated:01 Apr, 2020, 11:41 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
30-04-2020
OPTSTK
PE2900.00
420.00 403.85 2500.62% 2165.00
Previous Close 16.15
Open 420.00
High 420.00
Low 420.00
Vol 200
Open Interest (OI) 200
Change in OI 0
Bid Price 256.85
Offer Price 427.70
Bid Quantity 4,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
30-04-2020
OPTSTK
PE2600.00
245.70 65.70 36.50% 2339.30
Previous Close 180.00
Open 160.35
High 245.70
Low 160.35
Vol 1,600
Open Interest (OI) 1,000
Change in OI 200
Bid Price 213.25
Offer Price 219.15
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
30-04-2020
OPTSTK
PE2550.00
205.35 45.25 28.26% 2379.65
Previous Close 160.10
Open 153.45
High 230.65
Low 151.55
Vol 1,200
Open Interest (OI) 1,400
Change in OI 0
Bid Price 193.45
Offer Price 198.70
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
30-04-2020
OPTSTK
PE2400.00
137.00 22.45 19.60% 2448.00
Previous Close 114.55
Open 127.45
High 160.50
Low 127.45
Vol 2,000
Open Interest (OI) 2,200
Change in OI 600
Bid Price 133.00
Offer Price 136.55
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
30-04-2020
OPTSTK
PE2300.00
105.00 15.85 17.78% 2480.00
Previous Close 89.15
Open 69.25
High 105.00
Low 69.25
Vol 400
Open Interest (OI) 800
Change in OI -200
Bid Price 69.65
Offer Price 132.95
Bid Quantity 1,200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
30-04-2020
OPTSTK
PE2500.00
175.00 24.20 16.05% 2410.00
Previous Close 150.80
Open 164.60
High 181.05
Low 164.60
Vol 600
Open Interest (OI) 1,200
Change in OI 0
Bid Price 169.55
Offer Price 175.65
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
30-04-2020
OPTSTK
CE2650.00
237.00 0.00 0.00% 2348.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 184.55
Offer Price 190.80
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
30-04-2020
OPTSTK
CE1500.00
1055.00 0.00 0.00% 1530.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 200
Change in OI 0
Bid Price 1039.85
Offer Price 1130.60
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
30-04-2020
OPTSTK
CE2550.00
227.00 0.00 0.00% 2358.00
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 194.40
Offer Price 266.70
Bid Quantity 1,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
30-04-2020
OPTSTK
CE3200.00
45.00 0.00 0.00% 2540.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 10.00
Offer Price 59.90
Bid Quantity 200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
30-04-2020
OPTSTK
PE2200.00
112.00 0.00 0.00% 2473.00
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 44.35
Offer Price 107.30
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
30-04-2020
OPTSTK
PE3000.00
460.00 0.00 0.00% 2125.00
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 433.55
Offer Price 505.80
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
30-04-2020
OPTSTK
CE1400.00
1155.00 0.00 0.00% 1430.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 200
Change in OI 0
Bid Price 1146.30
Offer Price 1229.10
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
30-04-2020
OPTSTK
PE2250.00
120.00 0.00 0.00% 2465.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 56.60
Offer Price 131.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
30-04-2020
OPTSTK
CE2500.00
201.05 0.00 0.00% 2383.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,400
Change in OI 0
Bid Price 232.35
Offer Price 300.65
Bid Quantity 1,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
30-04-2020
OPTSTK
PE2100.00
71.45 0.00 0.00% 2513.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 24.15
Offer Price 101.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
30-04-2020
OPTSTK
PE2450.00
173.75 0.00 0.00% 2411.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 200
Change in OI 0
Bid Price 150.70
Offer Price 155.05
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
30-04-2020
OPTSTK
PE2000.00
34.40 -5.55 -13.89% 2550.60
Previous Close 39.95
Open 32.20
High 34.40
Low 28.00
Vol 800
Open Interest (OI) 1,000
Change in OI 200
Bid Price 27.10
Offer Price 45.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
30-04-2020
OPTSTK
CE2850.00
116.70 -28.15 -19.43% 2468.30
Previous Close 144.85
Open 116.35
High 116.70
Low 116.35
Vol 400
Open Interest (OI) 1,200
Change in OI 200
Bid Price 108.60
Offer Price 112.00
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
30-04-2020
OPTSTK
CE2750.00
150.00 -37.00 -19.79% 2435.00
Previous Close 187.00
Open 190.00
High 190.00
Low 150.00
Vol 400
Open Interest (OI) 600
Change in OI 0
Bid Price 142.70
Offer Price 147.35
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
30-04-2020
OPTSTK
PE2800.00
301.55 -81.55 -21.29% 2283.45
Previous Close 383.10
Open 287.50
High 301.55
Low 287.50
Vol 400
Open Interest (OI) 2,600
Change in OI 0
Bid Price 314.70
Offer Price 381.90
Bid Quantity 600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
30-04-2020
OPTSTK
PE2350.00
93.40 -26.70 -22.23% 2491.60
Previous Close 120.10
Open 83.50
High 93.40
Low 82.05
Vol 600
Open Interest (OI) 400
Change in OI -200
Bid Price 86.75
Offer Price 154.15
Bid Quantity 1,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
30-04-2020
OPTSTK
CE2600.00
211.00 -60.95 -22.41% 2374.00
Previous Close 271.95
Open 234.55
High 246.95
Low 200.00
Vol 1,000
Open Interest (OI) 3,400
Change in OI 600
Bid Price 206.65
Offer Price 227.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
30-04-2020
OPTSTK
CE2700.00
160.00 -51.85 -24.47% 2425.00
Previous Close 211.85
Open 217.00
High 235.00
Low 135.00
Vol 12,400
Open Interest (OI) 6,200
Change in OI 2,400
Bid Price 160.40
Offer Price 164.75
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
30-04-2020
OPTSTK
CE2800.00
119.00 -44.15 -27.06% 2466.00
Previous Close 163.15
Open 187.85
High 187.85
Low 102.00
Vol 9,600
Open Interest (OI) 9,000
Change in OI 4,000
Bid Price 123.75
Offer Price 128.30
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
30-04-2020
OPTSTK
CE3100.00
43.00 -18.00 -29.51% 2542.00
Previous Close 61.00
Open 43.00
High 43.00
Low 43.00
Vol 200
Open Interest (OI) 400
Change in OI 0
Bid Price 22.50
Offer Price 81.35
Bid Quantity 200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
30-04-2020
OPTSTK
CE3000.00
60.00 -28.35 -32.09% 2525.00
Previous Close 88.35
Open 88.35
High 100.00
Low 50.00
Vol 4,800
Open Interest (OI) 9,600
Change in OI 1,000
Bid Price 63.60
Offer Price 73.25
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
30-04-2020
OPTSTK
CE2900.00
80.00 -45.00 -36.00% 2505.00
Previous Close 125.00
Open 125.00
High 125.00
Low 80.00
Vol 600
Open Interest (OI) 3,000
Change in OI 400
Bid Price 68.95
Offer Price 108.10
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
30-04-2020
OPTSTK
CE3300.00
20.00 -30.00 -60.00% 2565.00
Previous Close 50.00
Open 68.00
High 68.00
Low 20.00
Vol 600
Open Interest (OI) 600
Change in OI 200
Bid Price 10.05
Offer Price 49.90
Bid Quantity 200
Offer Quantity 200

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Britannia Inds Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Britannia Inds Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com