Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3466.70
Change Change %
16.35 0.47%

Updated:05 Jun, 2020, 16:02 PM IST

BSE
3466.40
Change Change %
15.15 0.44%

Updated:05 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
CE4050.00
11.00 2.95 36.65% 3455.70
Previous Close 8.05
Open 11.00
High 11.00
Low 11.00
Vol 200
Open Interest (OI) 4,000
Change in OI 0
Bid Price 7.15
Offer Price 14.00
Bid Quantity 200
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE3650.00
59.50 7.00 13.33% 3407.20
Previous Close 52.50
Open 60.00
High 65.00
Low 47.15
Vol 18,600
Open Interest (OI) 21,600
Change in OI 0
Bid Price 55.55
Offer Price 64.95
Bid Quantity 1,000
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE3550.00
94.00 10.75 12.91% 3372.70
Previous Close 83.25
Open 101.00
High 112.35
Low 72.90
Vol 41,000
Open Interest (OI) 20,600
Change in OI 2,400
Bid Price 90.05
Offer Price 94.00
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE3700.00
47.10 4.75 11.22% 3419.60
Previous Close 42.35
Open 48.45
High 56.20
Low 35.55
Vol 71,800
Open Interest (OI) 68,400
Change in OI 3,000
Bid Price 44.55
Offer Price 47.10
Bid Quantity 200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE3800.00
28.00 2.60 10.24% 3438.70
Previous Close 25.40
Open 24.05
High 35.00
Low 21.05
Vol 42,400
Open Interest (OI) 59,400
Change in OI 2,200
Bid Price 25.25
Offer Price 29.10
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE3450.00
140.00 12.20 9.55% 3326.70
Previous Close 127.80
Open 120.00
High 161.00
Low 105.70
Vol 55,400
Open Interest (OI) 15,000
Change in OI -4,600
Bid Price 133.10
Offer Price 141.25
Bid Quantity 1,800
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE3400.00
169.30 14.50 9.37% 3297.40
Previous Close 154.80
Open 143.55
High 190.00
Low 130.00
Vol 27,000
Open Interest (OI) 22,800
Change in OI -4,000
Bid Price 153.20
Offer Price 168.25
Bid Quantity 3,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE3500.00
110.95 7.85 7.61% 3355.75
Previous Close 103.10
Open 110.05
High 135.00
Low 87.50
Vol 1,02,200
Open Interest (OI) 72,800
Change in OI 5,000
Bid Price 111.20
Offer Price 116.20
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE3750.00
34.60 2.40 7.45% 3432.10
Previous Close 32.20
Open 32.20
High 42.00
Low 30.00
Vol 5,400
Open Interest (OI) 8,800
Change in OI -1,200
Bid Price 33.35
Offer Price 40.10
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE3600.00
70.05 4.15 6.30% 3396.65
Previous Close 65.90
Open 75.40
High 87.50
Low 54.15
Vol 88,200
Open Interest (OI) 77,200
Change in OI 5,800
Bid Price 70.00
Offer Price 76.20
Bid Quantity 600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE3850.00
22.60 1.10 5.12% 3444.10
Previous Close 21.50
Open 19.80
High 24.00
Low 19.50
Vol 2,600
Open Interest (OI) 5,400
Change in OI -600
Bid Price 21.55
Offer Price 27.00
Bid Quantity 200
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE3300.00
228.25 11.00 5.06% 3238.45
Previous Close 217.25
Open 197.10
High 231.00
Low 197.10
Vol 1,000
Open Interest (OI) 25,800
Change in OI -200
Bid Price 228.30
Offer Price 238.50
Bid Quantity 1,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE3900.00
17.05 0.75 4.60% 3449.65
Previous Close 16.30
Open 17.20
High 18.20
Low 14.00
Vol 15,800
Open Interest (OI) 17,200
Change in OI 200
Bid Price 14.30
Offer Price 27.00
Bid Quantity 400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE4000.00
12.00 0.15 1.27% 3454.70
Previous Close 11.85
Open 13.15
High 14.50
Low 9.50
Vol 62,200
Open Interest (OI) 1,06,000
Change in OI 3,600
Bid Price 11.60
Offer Price 13.30
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE3100.00
550.00 0.00 0.00% 2916.70
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 371.30
Offer Price 419.40
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
PE3900.00
414.10 0.00 0.00% 3052.60
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 423.55
Offer Price 459.25
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE3000.00
384.20 0.00 0.00% 3082.50
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 419.10
Offer Price 536.90
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
PE4000.00
540.55 0.00 0.00% 2926.15
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 515.55
Offer Price 551.40
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
PE3850.00
371.80 0.00 0.00% 3094.90
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 378.75
Offer Price 409.65
Bid Quantity 1,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE3950.00
38.15 0.00 0.00% 3428.55
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 3.20
Offer Price 33.65
Bid Quantity 2,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
PE3750.00
357.65 0.00 0.00% 3109.05
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 297.00
Offer Price 331.80
Bid Quantity 2,600
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE3250.00
265.45 0.00 0.00% 3201.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 263.30
Offer Price 286.55
Bid Quantity 1,000
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
PE2850.00
15.00 0.00 0.00% 3451.70
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 0.25
Offer Price 15.00
Bid Quantity 2,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
PE3800.00
378.65 0.00 0.00% 3088.05
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 343.20
Offer Price 381.25
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE2900.00
271.85 0.00 0.00% 3194.85
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 523.55
Offer Price 645.40
Bid Quantity 600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE2950.00
239.05 0.00 0.00% 3227.65
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 460.85
Offer Price 600.80
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE3050.00
192.00 0.00 0.00% 3274.70
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 369.25
Offer Price 525.50
Bid Quantity 4,600
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% 3435.75
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 9.00
Offer Price 47.85
Bid Quantity 2,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE4100.00
9.00 0.00 0.00% 3457.70
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 3.05
Offer Price 9.90
Bid Quantity 200
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% 3466.05
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 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE3150.00
345.70 0.00 0.00% 3121.00
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 342.80
Offer Price 376.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
PE3150.00
51.00 0.00 0.00% 3415.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,800
Change in OI 0
Bid Price 25.00
Offer Price 47.50
Bid Quantity 1,400
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
PE3650.00
250.00 -5.25 -2.06% 3216.70
Previous Close 255.25
Open 278.25
High 278.25
Low 250.00
Vol 600
Open Interest (OI) 3,600
Change in OI -200
Bid Price 227.80
Offer Price 246.65
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
PE3700.00
285.30 -7.80 -2.66% 3181.40
Previous Close 293.10
Open 329.15
High 329.15
Low 285.30
Vol 1,400
Open Interest (OI) 3,600
Change in OI 400
Bid Price 265.70
Offer Price 281.45
Bid Quantity 2,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
PE3400.00
101.00 -6.75 -6.26% 3365.70
Previous Close 107.75
Open 111.95
High 137.50
Low 88.60
Vol 86,600
Open Interest (OI) 49,400
Change in OI 10,600
Bid Price 81.00
Offer Price 102.00
Bid Quantity 3,400
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE3200.00
278.25 -20.00 -6.71% 3188.45
Previous Close 298.25
Open 284.55
High 284.55
Low 263.55
Vol 600
Open Interest (OI) 15,800
Change in OI -400
Bid Price 302.75
Offer Price 329.85
Bid Quantity 600
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
PE3550.00
169.45 -15.60 -8.43% 3297.25
Previous Close 185.05
Open 194.50
High 214.95
Low 158.00
Vol 10,200
Open Interest (OI) 10,800
Change in OI -400
Bid Price 165.55
Offer Price 182.60
Bid Quantity 1,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
PE3300.00
62.70 -5.90 -8.60% 3404.00
Previous Close 68.60
Open 80.05
High 91.00
Low 58.20
Vol 64,400
Open Interest (OI) 48,000
Change in OI 4,800
Bid Price 60.30
Offer Price 62.70
Bid Quantity 200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
PE3600.00
200.00 -22.35 -10.05% 3266.70
Previous Close 222.35
Open 234.00
High 250.00
Low 185.85
Vol 4,600
Open Interest (OI) 14,400
Change in OI 0
Bid Price 196.60
Offer Price 204.45
Bid Quantity 1,800
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
CE3350.00
168.85 -18.95 -10.09% 3297.85
Previous Close 187.80
Open 168.85
High 168.85
Low 168.85
Vol 200
Open Interest (OI) 4,000
Change in OI 0
Bid Price 192.80
Offer Price 225.95
Bid Quantity 1,400
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
PE3450.00
115.15 -15.10 -11.59% 3351.55
Previous Close 130.25
Open 130.30
High 160.00
Low 107.00
Vol 20,400
Open Interest (OI) 7,200
Change in OI -4,000
Bid Price 112.25
Offer Price 122.90
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
PE3250.00
49.25 -7.80 -13.67% 3417.45
Previous Close 57.05
Open 61.30
High 68.70
Low 48.00
Vol 4,800
Open Interest (OI) 5,800
Change in OI 0
Bid Price 40.70
Offer Price 49.95
Bid Quantity 3,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
PE3350.00
75.80 -12.45 -14.11% 3390.90
Previous Close 88.25
Open 91.15
High 109.90
Low 72.85
Vol 22,600
Open Interest (OI) 4,200
Change in OI -3,200
Bid Price 68.30
Offer Price 84.90
Bid Quantity 3,000
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
PE3500.00
136.35 -22.90 -14.38% 3330.35
Previous Close 159.25
Open 164.00
High 187.95
Low 132.50
Vol 28,400
Open Interest (OI) 54,800
Change in OI 400
Bid Price 137.00
Offer Price 141.90
Bid Quantity 1,600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
PE3200.00
37.60 -7.40 -16.44% 3429.10
Previous Close 45.00
Open 46.05
High 58.00
Low 35.00
Vol 63,000
Open Interest (OI) 92,200
Change in OI -13,000
Bid Price 37.65
Offer Price 43.15
Bid Quantity 200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
PE3100.00
24.00 -5.50 -18.64% 3442.70
Previous Close 29.50
Open 26.10
High 34.50
Low 21.80
Vol 15,200
Open Interest (OI) 16,200
Change in OI 3,600
Bid Price 18.45
Offer Price 26.65
Bid Quantity 1,400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
PE2900.00
7.75 -1.95 -20.10% 3458.95
Previous Close 9.70
Open 18.95
High 18.95
Low 7.75
Vol 2,200
Open Interest (OI) 11,000
Change in OI 1,800
Bid Price 8.05
Offer Price 12.90
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
PE3000.00
13.05 -4.05 -23.68% 3453.65
Previous Close 17.10
Open 17.75
High 19.70
Low 12.25
Vol 39,800
Open Interest (OI) 53,000
Change in OI 0
Bid Price 13.05
Offer Price 13.95
Bid Quantity 1,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
PE2800.00
4.85 -1.70 -25.95% 3461.85
Previous Close 6.55
Open 5.05
High 14.95
Low 4.10
Vol 5,200
Open Interest (OI) 11,200
Change in OI 1,000
Bid Price 3.70
Offer Price 9.25
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
PE2700.00
2.00 -3.00 -60.00% 3464.70
Previous Close 5.00
Open 4.95
High 4.95
Low 2.00
Vol 800
Open Interest (OI) 2,800
Change in OI 0
Bid Price 1.05
Offer Price 4.00
Bid Quantity 2,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
25-06-2020
OPTSTK
PE2950.00
10.40 -29.60 -74.00% 3456.30
Previous Close 40.00
Open 10.40
High 10.40
Low 10.40
Vol 200
Open Interest (OI) 4,200
Change in OI 0
Bid Price 4.00
Offer Price 18.20
Bid Quantity 2,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
30-07-2020
OPTSTK
CE3600.00
156.00 116.10 290.98% 3310.70
Previous Close 39.90
Open 156.00
High 156.00
Low 156.00
Vol 200
Open Interest (OI) 400
Change in OI 0
Bid Price 131.20
Offer Price 176.60
Bid Quantity 1,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
30-07-2020
OPTSTK
CE3350.00
250.60 0.00 0.00% 3216.10
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 224.95
Offer Price 296.55
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
30-07-2020
OPTSTK
CE3700.00
120.00 -182.00 -60.26% 3346.70
Previous Close 302.00
Open 100.00
High 120.00
Low 100.00
Vol 400
Open Interest (OI) 200
Change in OI 0
Bid Price 95.45
Offer Price 144.75
Bid Quantity 2,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
30-07-2020
OPTSTK
PE3150.00
85.00 -356.95 -80.77% 3381.70
Previous Close 441.95
Open 85.00
High 85.00
Low 85.00
Vol 400
Open Interest (OI) 200
Change in OI 0
Bid Price 64.50
Offer Price 99.10
Bid Quantity 1,200
Offer Quantity 2,800

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