Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3485.40
Change Change %
15.65 0.45%

Updated:26 Oct, 2020, 15:54 PM IST

BSE
3484.10
Change Change %
14.40 0.42%

Updated:26 Oct, 2020, 15:49 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3000.00
1.00 0.20 25.00% 3484.40
Previous Close 0.80
Open 0.60
High 1.00
Low 0.55
Vol 800
Open Interest (OI) 4,200
Change in OI -400
Bid Price 0.55
Offer Price 2.95
Bid Quantity 200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3300.00
184.50 6.50 3.65% 3300.90
Previous Close 178.00
Open 188.00
High 197.00
Low 182.00
Vol 8,000
Open Interest (OI) 2,200
Change in OI -6,000
Bid Price 185.65
Offer Price 201.10
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3900.00
340.05 0.00 0.00% 3145.35
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 377.15
Offer Price 492.00
Bid Quantity 400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3000.00
450.00 0.00 0.00% 3035.40
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 436.90
Offer Price 540.80
Bid Quantity 4,600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE4000.00
237.30 0.00 0.00% 3248.10
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 464.25
Offer Price 564.20
Bid Quantity 600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE4350.00
1.05 0.00 0.00% 3484.35
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 0.05
Offer Price 3.05
Bid Quantity 5,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE4150.00
11.90 0.00 0.00% 3473.50
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 0.15
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
PE3850.00
377.00 0.00 0.00% 3108.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 312.55
Offer Price 415.40
Bid Quantity 600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3750.00
283.60 0.00 0.00% 3201.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,200
Change in OI 0
Bid Price 231.55
Offer Price 296.00
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE4250.00
1.45 0.00 0.00% 3483.95
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 0.50
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3400.00
92.95 -0.80 -0.85% 3392.45
Previous Close 93.75
Open 100.00
High 110.00
Low 85.65
Vol 18,000
Open Interest (OI) 9,800
Change in OI -3,400
Bid Price 97.55
Offer Price 103.20
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3450.00
58.05 -3.20 -5.22% 3427.35
Previous Close 61.25
Open 63.00
High 73.75
Low 54.00
Vol 32,800
Open Interest (OI) 11,800
Change in OI -9,600
Bid Price 58.05
Offer Price 66.35
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3800.00
310.00 -18.15 -5.53% 3175.40
Previous Close 328.15
Open 325.00
High 328.05
Low 310.00
Vol 1,800
Open Interest (OI) 19,800
Change in OI -1,600
Bid Price 292.50
Offer Price 339.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3700.00
214.50 -15.50 -6.74% 3270.90
Previous Close 230.00
Open 225.00
High 225.00
Low 214.50
Vol 1,200
Open Interest (OI) 24,600
Change in OI -1,000
Bid Price 211.00
Offer Price 234.40
Bid Quantity 800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3650.00
164.00 -20.20 -10.97% 3321.40
Previous Close 184.20
Open 178.00
High 178.00
Low 164.00
Vol 600
Open Interest (OI) 11,200
Change in OI -200
Bid Price 164.15
Offer Price 175.75
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3600.00
116.90 -16.50 -12.37% 3368.50
Previous Close 133.40
Open 131.00
High 135.00
Low 116.50
Vol 4,600
Open Interest (OI) 41,800
Change in OI -3,200
Bid Price 105.30
Offer Price 131.80
Bid Quantity 400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3500.00
33.15 -4.85 -12.76% 3452.25
Previous Close 38.00
Open 39.00
High 43.80
Low 28.20
Vol 3,36,800
Open Interest (OI) 1,22,200
Change in OI -14,400
Bid Price 33.40
Offer Price 36.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3550.00
81.05 -16.75 -17.13% 3404.35
Previous Close 97.80
Open 93.75
High 93.75
Low 73.00
Vol 5,000
Open Interest (OI) 21,200
Change in OI -3,000
Bid Price 75.90
Offer Price 89.15
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3750.00
3.90 -0.85 -17.89% 3481.50
Previous Close 4.75
Open 3.65
High 4.10
Low 2.60
Vol 30,400
Open Interest (OI) 32,200
Change in OI -12,800
Bid Price 3.50
Offer Price 4.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3550.00
18.15 -4.80 -20.92% 3467.25
Previous Close 22.95
Open 24.05
High 24.10
Low 15.90
Vol 2,08,000
Open Interest (OI) 79,200
Change in OI -8,600
Bid Price 18.15
Offer Price 19.25
Bid Quantity 3,400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3500.00
48.00 -14.20 -22.83% 3437.40
Previous Close 62.20
Open 57.90
High 63.05
Low 38.35
Vol 86,600
Open Interest (OI) 52,400
Change in OI -10,800
Bid Price 45.15
Offer Price 49.00
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3600.00
10.95 -3.50 -24.22% 3474.45
Previous Close 14.45
Open 10.55
High 14.40
Low 9.00
Vol 4,85,200
Open Interest (OI) 2,56,400
Change in OI -51,000
Bid Price 9.20
Offer Price 10.95
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3850.00
2.55 -0.90 -26.09% 3482.85
Previous Close 3.45
Open 1.75
High 2.55
Low 1.70
Vol 16,600
Open Interest (OI) 47,600
Change in OI -8,400
Bid Price 2.30
Offer Price 2.70
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3800.00
2.75 -1.25 -31.25% 3482.65
Previous Close 4.00
Open 3.50
High 3.50
Low 2.20
Vol 1,41,400
Open Interest (OI) 2,19,600
Change in OI -50,600
Bid Price 2.75
Offer Price 3.10
Bid Quantity 1,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3700.00
4.25 -2.00 -32.00% 3481.15
Previous Close 6.25
Open 3.10
High 5.75
Low 3.10
Vol 2,94,800
Open Interest (OI) 2,04,400
Change in OI -32,000
Bid Price 4.30
Offer Price 4.95
Bid Quantity 600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3650.00
6.25 -3.10 -33.16% 3479.15
Previous Close 9.35
Open 8.95
High 8.95
Low 5.75
Vol 1,61,200
Open Interest (OI) 67,400
Change in OI -28,000
Bid Price 6.05
Offer Price 6.70
Bid Quantity 200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3900.00
1.60 -0.85 -34.69% 3483.80
Previous Close 2.45
Open 1.25
High 1.80
Low 1.25
Vol 40,200
Open Interest (OI) 88,000
Change in OI -22,400
Bid Price 1.60
Offer Price 1.80
Bid Quantity 3,400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3450.00
23.05 -12.95 -35.97% 3462.35
Previous Close 36.00
Open 30.65
High 35.15
Low 18.75
Vol 75,400
Open Interest (OI) 19,200
Change in OI 2,400
Bid Price 21.45
Offer Price 24.80
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3100.00
1.00 -0.60 -37.50% 3484.40
Previous Close 1.60
Open 0.85
High 1.00
Low 0.80
Vol 1,200
Open Interest (OI) 3,000
Change in OI -200
Bid Price 0.25
Offer Price 5.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3300.00
3.95 -2.55 -39.23% 3481.45
Previous Close 6.50
Open 8.50
High 8.50
Low 2.45
Vol 75,800
Open Interest (OI) 60,400
Change in OI -13,600
Bid Price 3.25
Offer Price 5.00
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3400.00
11.60 -7.65 -39.74% 3473.80
Previous Close 19.25
Open 16.50
High 16.60
Low 8.65
Vol 1,92,000
Open Interest (OI) 48,400
Change in OI -22,200
Bid Price 10.50
Offer Price 13.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3950.00
1.20 -0.80 -40.00% 3484.20
Previous Close 2.00
Open 1.00
High 2.40
Low 1.00
Vol 6,400
Open Interest (OI) 24,000
Change in OI -1,600
Bid Price 1.20
Offer Price 2.30
Bid Quantity 600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3250.00
2.00 -1.50 -42.86% 3483.40
Previous Close 3.50
Open 1.50
High 2.70
Low 1.50
Vol 2,600
Open Interest (OI) 3,800
Change in OI -1,400
Bid Price 1.50
Offer Price 2.45
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE4100.00
0.80 -0.60 -42.86% 3484.60
Previous Close 1.40
Open 0.90
High 0.95
Low 0.50
Vol 6,000
Open Interest (OI) 15,200
Change in OI -2,800
Bid Price 0.60
Offer Price 0.80
Bid Quantity 600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE4000.00
1.15 -1.00 -46.51% 3484.25
Previous Close 2.15
Open 0.80
High 1.70
Low 0.80
Vol 41,600
Open Interest (OI) 95,400
Change in OI -26,400
Bid Price 0.90
Offer Price 1.20
Bid Quantity 200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3350.00
5.75 -5.35 -48.20% 3479.65
Previous Close 11.10
Open 10.00
High 10.00
Low 4.10
Vol 86,800
Open Interest (OI) 16,400
Change in OI -2,400
Bid Price 5.00
Offer Price 17.15
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3200.00
326.55 -432.60 -56.98% 3158.85
Previous Close 759.15
Open 326.55
High 326.55
Low 326.55
Vol 200
Open Interest (OI) 200
Change in OI 0
Bid Price 239.15
Offer Price 322.60
Bid Quantity 4,600
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3200.00
0.85 -1.20 -58.54% 3484.55
Previous Close 2.05
Open 1.05
High 2.00
Low 0.70
Vol 17,000
Open Interest (OI) 23,800
Change in OI -7,600
Bid Price 0.50
Offer Price 1.60
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE4500.00
0.10 -0.15 -60.00% 3485.30
Previous Close 0.25
Open 0.25
High 0.25
Low 0.10
Vol 3,000
Open Interest (OI) 3,000
Change in OI -2,000
Bid Price 0.05
Offer Price 0.75
Bid Quantity 5,400
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE4300.00
0.40 -0.65 -61.90% 3485.00
Previous Close 1.05
Open 0.75
High 0.75
Low 0.40
Vol 5,200
Open Interest (OI) 9,400
Change in OI -1,000
Bid Price 0.25
Offer Price 0.40
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE4400.00
0.15 -0.35 -70.00% 3485.25
Previous Close 0.50
Open 0.15
High 0.15
Low 0.15
Vol 600
Open Interest (OI) 5,400
Change in OI -400
Bid Price 0.10
Offer Price 0.50
Bid Quantity 5,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE4200.00
0.25 -0.65 -72.22% 3485.15
Previous Close 0.90
Open 0.70
High 0.85
Low 0.20
Vol 8,400
Open Interest (OI) 25,400
Change in OI -3,600
Bid Price 0.25
Offer Price 0.45
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE4050.00
0.35 -1.65 -82.50% 3485.05
Previous Close 2.00
Open 0.35
High 0.35
Low 0.35
Vol 1,800
Open Interest (OI) 11,000
Change in OI -800
Bid Price 0.35
Offer Price 2.00
Bid Quantity 1,200
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3050.00
0.35 -5.65 -94.17% 3485.05
Previous Close 6.00
Open 2.25
High 2.25
Low 0.35
Vol 400
Open Interest (OI) 0
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3150.00
0.15 -5.20 -97.20% 3485.25
Previous Close 5.35
Open 0.20
High 0.20
Low 0.15
Vol 600
Open Interest (OI) 400
Change in OI 0
Bid Price 0.10
Offer Price 1.00
Bid Quantity 5,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
CE3900.00
50.00 20.15 67.50% 3435.40
Previous Close 29.85
Open 50.00
High 50.00
Low 50.00
Vol 200
Open Interest (OI) 800
Change in OI 0
Bid Price 20.00
Offer Price 40.00
Bid Quantity 200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
PE3800.00
352.00 112.00 46.67% 3133.40
Previous Close 240.00
Open 318.00
High 352.00
Low 318.00
Vol 600
Open Interest (OI) 1,000
Change in OI 0
Bid Price 263.45
Offer Price 352.00
Bid Quantity 4,600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
CE3600.00
83.70 1.05 1.27% 3401.70
Previous Close 82.65
Open 87.00
High 89.90
Low 80.40
Vol 20,200
Open Interest (OI) 46,800
Change in OI 600
Bid Price 84.05
Offer Price 86.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
CE4300.00
13.00 0.00 0.00% 3472.40
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 2.45
Offer Price 6.70
Bid Quantity 600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
CE3750.00
70.55 0.00 0.00% 3414.85
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 20.55
Offer Price 127.75
Bid Quantity 200
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
CE3200.00
320.00 0.00 0.00% 3165.40
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 243.25
Offer Price 375.85
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
PE3350.00
94.95 0.00 0.00% 3390.45
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 1.05
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
PE3250.00
49.05 0.00 0.00% 3436.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 39.95
Offer Price 42.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
PE4000.00
440.00 0.00 0.00% 3045.40
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 425.60
Offer Price 598.85
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
CE3400.00
236.95 0.00 0.00% 3248.45
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 161.45
Offer Price 193.35
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
CE3550.00
107.70 -0.30 -0.28% 3377.70
Previous Close 108.00
Open 113.15
High 113.15
Low 104.10
Vol 2,600
Open Interest (OI) 5,600
Change in OI 800
Bid Price 100.05
Offer Price 111.55
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
CE3500.00
121.95 -1.95 -1.57% 3363.45
Previous Close 123.90
Open 136.10
High 136.10
Low 121.35
Vol 26,400
Open Interest (OI) 37,600
Change in OI -400
Bid Price 123.05
Offer Price 128.45
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
PE3000.00
12.00 -0.40 -3.23% 3473.40
Previous Close 12.40
Open 12.40
High 12.40
Low 10.05
Vol 3,800
Open Interest (OI) 5,200
Change in OI 3,200
Bid Price 10.05
Offer Price 16.75
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
CE3700.00
53.00 -1.90 -3.46% 3432.40
Previous Close 54.90
Open 54.95
High 59.90
Low 50.05
Vol 9,000
Open Interest (OI) 21,400
Change in OI -1,200
Bid Price 50.80
Offer Price 57.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
PE3300.00
55.00 -2.50 -4.35% 3430.40
Previous Close 57.50
Open 54.80
High 55.00
Low 53.30
Vol 1,200
Open Interest (OI) 6,400
Change in OI 800
Bid Price 51.85
Offer Price 54.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
CE4100.00
16.00 -0.80 -4.76% 3469.40
Previous Close 16.80
Open 16.00
High 16.00
Low 16.00
Vol 200
Open Interest (OI) 800
Change in OI 0
Bid Price 2.00
Offer Price 19.95
Bid Quantity 200
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
CE3450.00
152.00 -7.90 -4.94% 3333.40
Previous Close 159.90
Open 160.00
High 160.00
Low 150.00
Vol 800
Open Interest (OI) 2,000
Change in OI -200
Bid Price 146.35
Offer Price 168.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
PE3500.00
130.50 -7.40 -5.37% 3354.90
Previous Close 137.90
Open 110.00
High 140.00
Low 110.00
Vol 2,000
Open Interest (OI) 22,800
Change in OI 1,200
Bid Price 130.50
Offer Price 140.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
CE3800.00
35.50 -2.05 -5.46% 3449.90
Previous Close 37.55
Open 47.50
High 47.50
Low 35.05
Vol 6,200
Open Interest (OI) 30,800
Change in OI 2,200
Bid Price 35.55
Offer Price 37.45
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
PE3400.00
87.00 -5.40 -5.84% 3398.40
Previous Close 92.40
Open 84.00
High 93.00
Low 84.00
Vol 7,600
Open Interest (OI) 26,800
Change in OI 2,200
Bid Price 85.70
Offer Price 88.90
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
CE3650.00
71.75 -5.00 -6.51% 3413.65
Previous Close 76.75
Open 72.70
High 72.70
Low 71.75
Vol 600
Open Interest (OI) 1,000
Change in OI 0
Bid Price 65.15
Offer Price 72.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
PE3450.00
101.00 -7.40 -6.83% 3384.40
Previous Close 108.40
Open 101.00
High 101.00
Low 101.00
Vol 200
Open Interest (OI) 800
Change in OI 0
Bid Price 75.55
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
PE3600.00
185.10 -14.90 -7.45% 3300.30
Previous Close 200.00
Open 200.00
High 200.00
Low 184.00
Vol 1,800
Open Interest (OI) 15,400
Change in OI 1,000
Bid Price 185.55
Offer Price 209.60
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
CE4000.00
15.00 -2.90 -16.20% 3470.40
Previous Close 17.90
Open 17.50
High 17.50
Low 12.60
Vol 9,600
Open Interest (OI) 61,400
Change in OI 2,400
Bid Price 14.05
Offer Price 15.95
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
PE3200.00
29.20 -5.85 -16.69% 3456.20
Previous Close 35.05
Open 35.05
High 35.05
Low 29.20
Vol 2,400
Open Interest (OI) 11,800
Change in OI 1,200
Bid Price 29.30
Offer Price 31.90
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
CE4200.00
5.00 -10.95 -68.65% 3480.40
Previous Close 15.95
Open 5.00
High 5.00
Low 5.00
Vol 200
Open Interest (OI) 1,600
Change in OI 0
Bid Price 4.00
Offer Price 16.00
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-12-2020
OPTSTK
PE3000.00
45.00 0.00 0.00% 3440.40
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 1.00
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-12-2020
OPTSTK
CE3500.00
180.00 0.00 0.00% 3305.40
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 0.00
Offer Price 225.00
Bid Quantity 0
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-12-2020
OPTSTK
PE3400.00
91.20 0.00 0.00% 3394.20
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 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
Listen to the latest songs, only on JioSaavn.com