Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3252.35
Change Change %
4.50 0.14%

Updated:18 Oct, 2019, 15:45 PM IST

BSE
3255.00
Change Change %
9.80 0.30%

Updated:18 Oct, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
PE 2700.00
3.50 1.75 100.00% 3248.85
Previous Close 1.75
Open 1.75
High 3.50
Low 1.75
Vol 400
Open Interest (OI) 10,600
Change in OI 0
Bid Price 1.00
Offer Price 4.50
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
PE 2750.00
2.95 0.95 47.50% 3249.40
Previous Close 2.00
Open 2.95
High 2.95
Low 2.95
Vol 200
Open Interest (OI) 5,800
Change in OI -200
Bid Price 1.00
Offer Price 3.40
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
CE 3500.00
8.50 1.95 29.77% 3243.85
Previous Close 6.55
Open 7.00
High 8.50
Low 6.90
Vol 14,000
Open Interest (OI) 20,000
Change in OI 2,800
Bid Price 6.90
Offer Price 8.50
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
PE 2950.00
7.50 1.70 29.31% 3244.85
Previous Close 5.80
Open 7.00
High 7.50
Low 7.00
Vol 1,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 5.50
Offer Price 14.30
Bid Quantity 400
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
CE 3150.00
132.00 17.00 14.78% 3120.35
Previous Close 115.00
Open 116.20
High 132.00
Low 116.20
Vol 2,200
Open Interest (OI) 5,400
Change in OI -600
Bid Price 131.75
Offer Price 160.85
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
CE 3200.00
95.00 7.35 8.39% 3157.35
Previous Close 87.65
Open 83.70
High 98.90
Low 79.60
Vol 8,200
Open Interest (OI) 23,000
Change in OI -200
Bid Price 91.20
Offer Price 96.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
CE 3050.00
215.80 10.80 5.27% 3036.55
Previous Close 205.00
Open 215.80
High 215.80
Low 215.80
Vol 200
Open Interest (OI) 5,400
Change in OI -200
Bid Price 185.00
Offer Price 239.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
CE 3250.00
65.80 3.15 5.03% 3186.55
Previous Close 62.65
Open 58.05
High 68.20
Low 55.00
Vol 30,400
Open Interest (OI) 16,400
Change in OI -3,200
Bid Price 62.60
Offer Price 66.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
CE 2700.00
564.70 22.70 4.19% 2687.65
Previous Close 542.00
Open 564.70
High 564.70
Low 564.70
Vol 200
Open Interest (OI) 4,200
Change in OI 0
Bid Price 476.15
Offer Price 623.00
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
CE 3100.00
165.00 5.00 3.13% 3087.35
Previous Close 160.00
Open 149.20
High 166.00
Low 149.20
Vol 3,800
Open Interest (OI) 22,200
Change in OI -1,400
Bid Price 152.15
Offer Price 189.15
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
CE 3300.00
41.40 1.20 2.99% 3210.95
Previous Close 40.20
Open 35.60
High 47.00
Low 35.60
Vol 77,600
Open Interest (OI) 35,200
Change in OI 3,200
Bid Price 41.00
Offer Price 42.50
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
CE 3350.00
26.00 0.60 2.36% 3226.35
Previous Close 25.40
Open 23.00
High 30.00
Low 23.00
Vol 31,000
Open Interest (OI) 10,400
Change in OI -4,000
Bid Price 3.50
Offer Price 26.30
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
CE 3000.00
252.10 1.95 0.78% 3000.25
Previous Close 250.15
Open 252.10
High 252.10
Low 252.10
Vol 200
Open Interest (OI) 22,400
Change in OI 0
Bid Price 254.60
Offer Price 280.55
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
CE 2550.00
525.25 0.00 0.00% 2727.10
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 599.95
Offer Price 808.05
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
PE 3650.00
685.00 0.00 0.00% 2567.35
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 346.55
Offer Price 483.80
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
CE 3450.00
15.00 0.00 0.00% 3237.35
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 5.05
Offer Price 67.50
Bid Quantity 200
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
CE 3400.00
15.40 0.00 0.00% 3236.95
Previous Close 15.40
Open 15.40
High 19.00
Low 14.10
Vol 29,800
Open Interest (OI) 28,800
Change in OI 3,400
Bid Price 15.20
Offer Price 16.05
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
PE 3400.00
370.00 0.00 0.00% 2882.35
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 79.10
Offer Price 160.70
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
CE 3600.00
8.50 0.00 0.00% 3243.85
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 0.65
Offer Price 8.50
Bid Quantity 1,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
CE 2650.00
265.00 0.00 0.00% 2987.35
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 510.15
Offer Price 692.55
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
PE 2650.00
3.90 0.00 0.00% 3248.45
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 0.30
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
CE 2600.00
500.00 0.00 0.00% 2752.35
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 554.80
Offer Price 750.30
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
CE 2800.00
370.00 0.00 0.00% 2882.35
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 439.40
Offer Price 508.20
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
PE 3500.00
515.00 0.00 0.00% 2737.35
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 232.85
Offer Price 257.60
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
CE 2750.00
250.00 0.00 0.00% 3002.35
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 430.85
Offer Price 577.05
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
CE 2400.00
690.00 0.00 0.00% 2562.35
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 714.70
Offer Price 977.30
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
PE 2400.00
0.20 0.00 0.00% 3252.15
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 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
CE 2850.00
335.60 0.00 0.00% 2916.75
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 362.60
Offer Price 465.70
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
CE 2900.00
265.00 0.00 0.00% 2987.35
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 332.05
Offer Price 399.45
Bid Quantity 200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
CE 2950.00
299.70 0.00 0.00% 2952.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,600
Change in OI 0
Bid Price 250.40
Offer Price 362.65
Bid Quantity 4,600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
CE 1900.00
1075.00 0.00 0.00% 2177.35
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 1309.70
Offer Price 1558.80
Bid Quantity 200
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
CE 2500.00
520.00 0.00 0.00% 2732.35
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 644.85
Offer Price 865.80
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
PE 2500.00
0.45 0.00 0.00% 3251.90
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 0.35
Offer Price 1.00
Bid Quantity 1,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
PE 2450.00
2.90 0.00 0.00% 3249.45
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 0.05
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
PE 2600.00
2.00 -0.20 -9.09% 3250.35
Previous Close 2.20
Open 2.00
High 2.00
Low 2.00
Vol 200
Open Interest (OI) 13,600
Change in OI 0
Bid Price 1.60
Offer Price 3.50
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
PE 3000.00
8.65 -1.20 -12.18% 3243.70
Previous Close 9.85
Open 11.50
High 11.80
Low 8.65
Vol 6,600
Open Interest (OI) 52,800
Change in OI 1,600
Bid Price 8.05
Offer Price 9.65
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
PE 3300.00
96.05 -15.95 -14.24% 3156.30
Previous Close 112.00
Open 102.55
High 102.55
Low 96.05
Vol 400
Open Interest (OI) 200
Change in OI -200
Bid Price 73.50
Offer Price 90.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
PE 3200.00
38.00 -7.00 -15.56% 3214.35
Previous Close 45.00
Open 50.35
High 52.00
Low 35.55
Vol 26,600
Open Interest (OI) 9,200
Change in OI -5,800
Bid Price 35.00
Offer Price 39.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
PE 3250.00
53.60 -10.70 -16.64% 3198.75
Previous Close 64.30
Open 73.60
High 73.60
Low 53.60
Vol 5,600
Open Interest (OI) 1,600
Change in OI -1,000
Bid Price 0.30
Offer Price 57.90
Bid Quantity 3,600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
PE 3150.00
24.30 -5.75 -19.13% 3228.05
Previous Close 30.05
Open 37.15
High 37.15
Low 24.30
Vol 13,800
Open Interest (OI) 11,800
Change in OI 1,800
Bid Price 20.50
Offer Price 36.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
PE 3100.00
15.70 -3.95 -20.10% 3236.65
Previous Close 19.65
Open 22.95
High 22.95
Low 15.40
Vol 24,600
Open Interest (OI) 27,400
Change in OI 2,400
Bid Price 15.40
Offer Price 18.00
Bid Quantity 3,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
PE 3050.00
10.85 -2.80 -20.51% 3241.50
Previous Close 13.65
Open 14.45
High 14.80
Low 10.85
Vol 4,800
Open Interest (OI) 8,400
Change in OI 1,200
Bid Price 10.50
Offer Price 19.20
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
PE 2900.00
4.60 -2.40 -34.29% 3247.75
Previous Close 7.00
Open 3.05
High 4.70
Low 3.05
Vol 2,800
Open Interest (OI) 14,000
Change in OI -1,000
Bid Price 3.85
Offer Price 13.60
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
PE 2800.00
2.50 -1.35 -35.06% 3249.85
Previous Close 3.85
Open 3.85
High 3.85
Low 2.50
Vol 600
Open Interest (OI) 23,400
Change in OI -200
Bid Price 2.60
Offer Price 4.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
PE 2850.00
1.15 -2.85 -71.25% 3251.20
Previous Close 4.00
Open 1.30
High 1.30
Low 1.15
Vol 600
Open Interest (OI) 6,800
Change in OI 0
Bid Price 1.30
Offer Price 9.00
Bid Quantity 1,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-10-2019
OPTSTK
PE 2550.00
1.00 -6.00 -85.71% 3251.35
Previous Close 7.00
Open 1.00
High 1.00
Low 1.00
Vol 200
Open Interest (OI) 2,200
Change in OI 0
Bid Price 0.55
Offer Price 3.00
Bid Quantity 1,800
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
28-11-2019
OPTSTK
CE 3250.00
129.35 36.35 39.09% 3123.00
Previous Close 93.00
Open 98.15
High 129.35
Low 96.60
Vol 3,600
Open Interest (OI) 3,200
Change in OI 0
Bid Price 124.30
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
28-11-2019
OPTSTK
CE 3000.00
149.00 0.00 0.00% 3103.35
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
28-11-2019
OPTSTK
PE 3000.00
80.00 0.00 0.00% 3172.35
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 22.10
Offer Price 55.45
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
28-11-2019
OPTSTK
CE 3100.00
75.00 0.00 0.00% 3177.35
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
28-11-2019
OPTSTK
CE 3200.00
90.00 0.00 0.00% 3162.35
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
28-11-2019
OPTSTK
CE 3050.00
112.35 0.00 0.00% 3140.00
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 0.00
Offer Price 330.00
Bid Quantity 0
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
28-11-2019
OPTSTK
CE 2500.00
515.00 0.00 0.00% 2737.35
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 0.00
Offer Price 961.20
Bid Quantity 0
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
28-11-2019
OPTSTK
PE 3200.00
92.90 -446.50 -82.78% 3159.45
Previous Close 539.40
Open 92.90
High 92.90
Low 92.90
Vol 200
Open Interest (OI) 200
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
28-11-2019
OPTSTK
PE 3150.00
75.45 -424.05 -84.89% 3176.90
Previous Close 499.50
Open 74.05
High 75.45
Low 73.85
Vol 2,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
28-11-2019
OPTSTK
PE 3100.00
59.75 -400.80 -87.03% 3192.60
Previous Close 460.55
Open 57.85
High 59.75
Low 57.85
Vol 2,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
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