Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3451.00
Change Change %
16.15 0.47%

Updated:02 Jun, 2020, 15:58 PM IST

BSE
3450.30
Change Change %
14.55 0.42%

Updated:02 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE3650.00
57.75 6.10 11.81% 3393.25
Previous Close 51.65
Open 61.90
High 61.90
Low 48.05
Vol 8,200
Open Interest (OI) 5,400
Change in OI 1,800
Bid Price 55.50
Offer Price 58.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE3700.00
46.00 4.85 11.79% 3405.00
Previous Close 41.15
Open 34.90
High 46.00
Low 34.90
Vol 45,200
Open Interest (OI) 21,800
Change in OI 7,200
Bid Price 42.20
Offer Price 46.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
PE3250.00
67.25 4.45 7.09% 3383.75
Previous Close 62.80
Open 59.00
High 67.25
Low 58.00
Vol 12,800
Open Interest (OI) 5,600
Change in OI 2,600
Bid Price 49.10
Offer Price 67.30
Bid Quantity 600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE3500.00
107.00 6.65 6.63% 3344.00
Previous Close 100.35
Open 86.95
High 112.40
Low 76.15
Vol 1,60,400
Open Interest (OI) 43,000
Change in OI 6,400
Bid Price 102.45
Offer Price 107.00
Bid Quantity 200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE4000.00
11.80 0.70 6.31% 3439.20
Previous Close 11.10
Open 9.15
High 14.00
Low 8.05
Vol 18,800
Open Interest (OI) 14,800
Change in OI 9,000
Bid Price 10.25
Offer Price 13.85
Bid Quantity 200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE3800.00
27.35 1.60 6.21% 3423.65
Previous Close 25.75
Open 19.30
High 28.35
Low 19.30
Vol 29,000
Open Interest (OI) 13,000
Change in OI 10,000
Bid Price 25.15
Offer Price 29.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE3600.00
70.00 3.80 5.74% 3381.00
Previous Close 66.20
Open 57.00
High 73.45
Low 50.90
Vol 87,200
Open Interest (OI) 30,400
Change in OI -800
Bid Price 70.00
Offer Price 70.95
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE3550.00
85.00 4.40 5.46% 3366.00
Previous Close 80.60
Open 87.75
High 91.35
Low 72.85
Vol 10,600
Open Interest (OI) 3,000
Change in OI 2,200
Bid Price 68.20
Offer Price 88.05
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE3350.00
182.30 7.40 4.23% 3268.70
Previous Close 174.90
Open 161.10
High 187.50
Low 161.10
Vol 4,400
Open Interest (OI) 5,000
Change in OI -600
Bid Price 175.10
Offer Price 182.30
Bid Quantity 600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE3450.00
126.05 4.20 3.45% 3324.95
Previous Close 121.85
Open 107.80
High 135.40
Low 101.00
Vol 37,200
Open Interest (OI) 11,600
Change in OI 4,600
Bid Price 126.00
Offer Price 135.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
PE3350.00
100.00 2.85 2.93% 3351.00
Previous Close 97.15
Open 120.00
High 120.00
Low 86.00
Vol 12,000
Open Interest (OI) 4,400
Change in OI 1,200
Bid Price 97.05
Offer Price 109.00
Bid Quantity 200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE3400.00
153.00 4.30 2.89% 3298.00
Previous Close 148.70
Open 127.20
High 160.00
Low 115.05
Vol 29,200
Open Interest (OI) 39,000
Change in OI 1,200
Bid Price 150.00
Offer Price 153.20
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
PE2800.00
9.50 0.25 2.70% 3441.50
Previous Close 9.25
Open 7.00
High 9.50
Low 6.95
Vol 1,800
Open Interest (OI) 7,200
Change in OI 0
Bid Price 6.00
Offer Price 10.15
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
PE3400.00
120.00 2.80 2.39% 3331.00
Previous Close 117.20
Open 130.20
High 135.00
Low 104.10
Vol 56,400
Open Interest (OI) 23,600
Change in OI 9,600
Bid Price 115.15
Offer Price 120.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
PE2900.00
14.00 0.30 2.19% 3437.00
Previous Close 13.70
Open 11.50
High 14.00
Low 9.05
Vol 3,600
Open Interest (OI) 5,400
Change in OI 200
Bid Price 11.00
Offer Price 14.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
PE3450.00
145.00 1.65 1.15% 3306.00
Previous Close 143.35
Open 168.30
High 168.30
Low 130.00
Vol 9,600
Open Interest (OI) 3,600
Change in OI 0
Bid Price 137.35
Offer Price 145.00
Bid Quantity 2,200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
PE3500.00
170.00 1.25 0.74% 3281.00
Previous Close 168.75
Open 190.00
High 190.00
Low 150.65
Vol 13,200
Open Interest (OI) 6,200
Change in OI 3,200
Bid Price 166.05
Offer Price 188.35
Bid Quantity 600
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE3100.00
324.85 0.00 0.00% 3126.15
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 304.55
Offer Price 400.95
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE3900.00
19.00 0.00 0.00% 3432.00
Previous Close 19.00
Open 16.45
High 20.00
Low 14.00
Vol 1,200
Open Interest (OI) 1,000
Change in OI 600
Bid Price 9.25
Offer Price 25.00
Bid Quantity 400
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE3000.00
384.20 0.00 0.00% 3066.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 395.65
Offer Price 522.15
Bid Quantity 400
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
PE3650.00
319.15 0.00 0.00% 3131.85
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 245.15
Offer Price 289.95
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
PE2700.00
5.30 0.00 0.00% 3445.70
Previous Close 5.30
Open 5.25
High 5.30
Low 5.25
Vol 1,000
Open Interest (OI) 2,200
Change in OI 600
Bid Price 6.00
Offer Price 14.00
Bid Quantity 200
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE3850.00
21.00 0.00 0.00% 3430.00
Previous Close 21.00
Open 19.30
High 21.00
Low 19.30
Vol 800
Open Interest (OI) 200
Change in OI 0
Bid Price 13.25
Offer Price 35.95
Bid Quantity 800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE3750.00
28.50 0.00 0.00% 3422.50
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 24.00
Offer Price 61.30
Bid Quantity 600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE3250.00
247.80 0.00 0.00% 3203.20
Previous Close 247.80
Open 247.80
High 247.80
Low 247.80
Vol 200
Open Interest (OI) 1,800
Change in OI 0
Bid Price 226.95
Offer Price 263.90
Bid Quantity 600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
PE2850.00
15.00 0.00 0.00% 3436.00
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 1.60
Offer Price 37.25
Bid Quantity 1,400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
PE3700.00
299.80 0.00 0.00% 3151.20
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 294.90
Offer Price 319.05
Bid Quantity 800
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE2900.00
271.85 0.00 0.00% 3179.15
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 475.20
Offer Price 621.40
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE2950.00
239.05 0.00 0.00% 3211.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 433.05
Offer Price 583.40
Bid Quantity 400
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
PE2950.00
40.00 0.00 0.00% 3411.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 10.20
Offer Price 43.45
Bid Quantity 600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE3050.00
192.00 0.00 0.00% 3259.00
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 335.40
Offer Price 507.20
Bid Quantity 400
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
PE3050.00
30.95 0.00 0.00% 3420.05
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 1.25
Offer Price 53.55
Bid Quantity 1,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
PE2500.00
0.65 0.00 0.00% 3450.35
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 0.75
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE3150.00
300.00 0.00 0.00% 3151.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,600
Change in OI 0
Bid Price 231.60
Offer Price 436.95
Bid Quantity 400
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
PE3150.00
31.50 0.00 0.00% 3419.50
Previous Close 31.50
Open 27.45
High 40.00
Low 27.45
Vol 2,400
Open Interest (OI) 4,000
Change in OI 1,400
Bid Price 29.00
Offer Price 54.00
Bid Quantity 800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
PE3200.00
49.55 -0.45 -0.90% 3401.45
Previous Close 50.00
Open 60.00
High 60.00
Low 42.85
Vol 91,800
Open Interest (OI) 64,000
Change in OI 24,400
Bid Price 49.00
Offer Price 49.60
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE3200.00
275.55 -4.55 -1.62% 3175.45
Previous Close 280.10
Open 294.05
High 296.45
Low 275.55
Vol 5,000
Open Interest (OI) 21,200
Change in OI -1,200
Bid Price 276.05
Offer Price 293.35
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE3300.00
201.15 -3.80 -1.85% 3249.85
Previous Close 204.95
Open 175.90
High 212.00
Low 175.90
Vol 2,400
Open Interest (OI) 30,800
Change in OI -1,600
Bid Price 205.85
Offer Price 215.00
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
PE3300.00
76.00 -3.10 -3.92% 3375.00
Previous Close 79.10
Open 82.00
High 96.00
Low 67.00
Vol 70,600
Open Interest (OI) 24,400
Change in OI 8,600
Bid Price 76.05
Offer Price 79.95
Bid Quantity 600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
PE3100.00
30.05 -1.70 -5.35% 3420.95
Previous Close 31.75
Open 28.00
High 33.50
Low 28.00
Vol 10,000
Open Interest (OI) 12,400
Change in OI 2,800
Bid Price 30.05
Offer Price 33.50
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
PE3000.00
19.00 -1.30 -6.40% 3432.00
Previous Close 20.30
Open 20.00
High 21.00
Low 15.35
Vol 58,200
Open Interest (OI) 44,000
Change in OI 21,000
Bid Price 18.75
Offer Price 20.00
Bid Quantity 200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
30-07-2020
OPTSTK
CE3600.00
39.90 0.00 0.00% 3411.10
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 0.05
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0

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