Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3686.40
Change Change %
73.65 2.04%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
3687.55
Change Change %
74.70 2.07%

Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3650.00
107.65 37.65 53.79% 3578.75
Previous Close 70.00
Open 107.65
High 107.65
Low 107.65
Vol 200
Open Interest (OI) 400
Change in OI 0
Bid Price 47.90
Offer Price 0.00
Bid Quantity 4,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3750.00
98.15 23.50 31.48% 3588.25
Previous Close 74.65
Open 84.70
High 108.10
Low 84.70
Vol 3,600
Open Interest (OI) 1,000
Change in OI 0
Bid Price 95.50
Offer Price 104.95
Bid Quantity 1,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3900.00
46.90 10.65 29.38% 3639.50
Previous Close 36.25
Open 47.45
High 59.00
Low 42.00
Vol 28,200
Open Interest (OI) 19,800
Change in OI 0
Bid Price 43.00
Offer Price 54.50
Bid Quantity 1,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE4100.00
17.50 3.70 26.81% 3668.90
Previous Close 13.80
Open 19.95
High 25.00
Low 16.35
Vol 8,400
Open Interest (OI) 10,000
Change in OI 400
Bid Price 15.55
Offer Price 20.85
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3800.00
82.30 16.30 24.70% 3604.10
Previous Close 66.00
Open 78.50
High 89.90
Low 66.45
Vol 80,400
Open Interest (OI) 28,400
Change in OI 800
Bid Price 75.05
Offer Price 82.35
Bid Quantity 200
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3850.00
61.25 11.15 22.26% 3625.15
Previous Close 50.10
Open 75.00
High 75.00
Low 58.20
Vol 1,200
Open Interest (OI) 2,800
Change in OI -200
Bid Price 4.15
Offer Price 64.90
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3700.00
121.20 21.85 21.99% 3565.20
Previous Close 99.35
Open 119.90
High 132.65
Low 103.80
Vol 86,600
Open Interest (OI) 19,400
Change in OI -400
Bid Price 117.15
Offer Price 120.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3650.00
145.00 25.15 20.98% 3541.40
Previous Close 119.85
Open 146.95
High 159.85
Low 111.15
Vol 13,600
Open Interest (OI) 3,800
Change in OI 200
Bid Price 90.10
Offer Price 148.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE4000.00
30.00 4.70 18.58% 3656.40
Previous Close 25.30
Open 37.00
High 39.00
Low 25.05
Vol 55,400
Open Interest (OI) 28,400
Change in OI 200
Bid Price 26.50
Offer Price 30.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3600.00
163.60 17.45 11.94% 3522.80
Previous Close 146.15
Open 155.00
High 183.85
Low 155.00
Vol 3,200
Open Interest (OI) 5,600
Change in OI 0
Bid Price 164.05
Offer Price 178.50
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3900.00
237.85 0.00 0.00% 3448.55
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 226.85
Offer Price 272.85
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3550.00
98.65 0.00 0.00% 3587.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,400
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3800.00
249.50 0.00 0.00% 3436.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 159.45
Offer Price 234.15
Bid Quantity 600
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3300.00
350.00 0.00 0.00% 3336.40
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 349.50
Offer Price 478.20
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE4250.00
35.00 0.00 0.00% 3651.40
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 1.30
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3400.00
460.00 0.00 0.00% 3226.40
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 282.80
Offer Price 371.70
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE4150.00
45.00 0.00 0.00% 3641.40
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 1.50
Offer Price 40.00
Bid Quantity 1,600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE4000.00
358.00 -32.00 -8.21% 3328.40
Previous Close 390.00
Open 358.00
High 358.00
Low 358.00
Vol 200
Open Interest (OI) 0
Change in OI 0
Bid Price 267.40
Offer Price 348.60
Bid Quantity 1,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE4200.00
10.00 -3.00 -23.08% 3676.40
Previous Close 13.00
Open 22.00
High 22.00
Low 10.00
Vol 5,400
Open Interest (OI) 6,800
Change in OI -400
Bid Price 10.00
Offer Price 12.40
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE4300.00
9.00 -3.00 -25.00% 3677.40
Previous Close 12.00
Open 9.00
High 9.00
Low 9.00
Vol 200
Open Interest (OI) 600
Change in OI 0
Bid Price 3.90
Offer Price 8.95
Bid Quantity 200
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3700.00
120.50 -49.10 -28.95% 3565.90
Previous Close 169.60
Open 151.20
High 160.00
Low 120.00
Vol 2,000
Open Interest (OI) 10,400
Change in OI 0
Bid Price 109.50
Offer Price 130.15
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3600.00
72.00 -42.55 -37.15% 3614.40
Previous Close 114.55
Open 100.00
High 100.00
Low 72.00
Vol 17,000
Open Interest (OI) 15,200
Change in OI 200
Bid Price 70.00
Offer Price 76.85
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3500.00
45.00 -28.35 -38.65% 3641.40
Previous Close 73.35
Open 64.05
High 72.25
Low 45.00
Vol 53,600
Open Interest (OI) 31,800
Change in OI 200
Bid Price 41.50
Offer Price 49.45
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3400.00
25.30 -20.25 -44.46% 3661.10
Previous Close 45.55
Open 40.00
High 40.00
Low 25.30
Vol 13,200
Open Interest (OI) 13,200
Change in OI 0
Bid Price 24.05
Offer Price 28.45
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3450.00
41.10 -46.75 -53.22% 3645.30
Previous Close 87.85
Open 41.10
High 41.10
Low 41.10
Vol 200
Open Interest (OI) 200
Change in OI 0
Bid Price 0.35
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3300.00
15.00 -20.00 -57.14% 3671.40
Previous Close 35.00
Open 15.00
High 15.00
Low 15.00
Vol 200
Open Interest (OI) 1,400
Change in OI 0
Bid Price 10.30
Offer Price 28.00
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