Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3797.50
Change Change %
-18.15 -0.48%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
3797.05
Change Change %
-16.15 -0.42%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
24-09-2020
OPTSTK
PE3400.00
1.50 1.00 200.00% 3796.00
Previous Close 0.50
Open 0.95
High 4.50
Low 0.90
Vol 3,200
Open Interest (OI) 10,600
Change in OI -1,600
Bid Price 1.45
Offer Price 2.10
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
24-09-2020
OPTSTK
CE4500.00
1.40 0.55 64.71% 3796.10
Previous Close 0.85
Open 1.40
High 1.40
Low 1.40
Vol 600
Open Interest (OI) 7,000
Change in OI -600
Bid Price 1.40
Offer Price 2.80
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
24-09-2020
OPTSTK
PE3550.00
6.00 2.00 50.00% 3791.50
Previous Close 4.00
Open 5.00
High 6.00
Low 5.00
Vol 400
Open Interest (OI) 3,600
Change in OI -400
Bid Price 0.40
Offer Price 6.00
Bid Quantity 600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
24-09-2020
OPTSTK
PE3800.00
63.65 7.90 14.17% 3733.85
Previous Close 55.75
Open 47.80
High 63.65
Low 42.00
Vol 81,200
Open Interest (OI) 28,200
Change in OI -4,400
Bid Price 51.40
Offer Price 66.05
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
24-09-2020
OPTSTK
PE3750.00
39.85 4.35 12.25% 3757.65
Previous Close 35.50
Open 31.75
High 40.15
Low 26.10
Vol 24,400
Open Interest (OI) 13,600
Change in OI -5,800
Bid Price 18.50
Offer Price 39.15
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
24-09-2020
OPTSTK
PE3900.00
121.95 12.55 11.47% 3675.55
Previous Close 109.40
Open 107.15
High 132.60
Low 104.95
Vol 1,400
Open Interest (OI) 1,800
Change in OI -400
Bid Price 0.35
Offer Price 199.70
Bid Quantity 600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
24-09-2020
OPTSTK
PE3850.00
86.45 3.85 4.66% 3711.05
Previous Close 82.60
Open 74.25
High 99.00
Low 74.05
Vol 4,200
Open Interest (OI) 3,800
Change in OI 1,000
Bid Price 0.30
Offer Price 115.55
Bid Quantity 3,600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
24-09-2020
OPTSTK
CE4300.00
2.85 0.00 0.00% 3794.65
Previous Close 2.85
Open 2.85
High 2.85
Low 2.85
Vol 200
Open Interest (OI) 7,200
Change in OI 0
Bid Price 1.70
Offer Price 2.85
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
24-09-2020
OPTSTK
CE3500.00
343.95 0.00 0.00% 3453.55
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 266.55
Offer Price 327.65
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
24-09-2020
OPTSTK
CE3200.00
650.00 0.00 0.00% 3147.50
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 525.10
Offer Price 688.55
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
24-09-2020
OPTSTK
PE3350.00
14.30 0.00 0.00% 3783.20
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 0.10
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
24-09-2020
OPTSTK
PE4000.00
180.00 0.00 0.00% 3617.50
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 163.70
Offer Price 283.65
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
24-09-2020
OPTSTK
CE3300.00
510.00 0.00 0.00% 3287.50
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 412.10
Offer Price 578.70
Bid Quantity 600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
24-09-2020
OPTSTK
CE4400.00
2.50 0.00 0.00% 3795.00
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 0.10
Offer Price 7.00
Bid Quantity 6,600
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
24-09-2020
OPTSTK
CE3400.00
445.00 0.00 0.00% 3352.50
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 316.90
Offer Price 459.40
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
24-09-2020
OPTSTK
PE4050.00
359.50 0.00 0.00% 3438.00
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 199.80
Offer Price 342.95
Bid Quantity 400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
24-09-2020
OPTSTK
CE3600.00
227.40 0.00 0.00% 3570.10
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 175.40
Offer Price 262.90
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
24-09-2020
OPTSTK
CE2250.00
1480.00 0.00 0.00% 2317.50
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 1337.35
Offer Price 1806.85
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
24-09-2020
OPTSTK
PE3600.00
9.00 -1.25 -12.20% 3788.50
Previous Close 10.25
Open 9.25
High 9.95
Low 5.05
Vol 37,600
Open Interest (OI) 31,000
Change in OI 400
Bid Price 7.50
Offer Price 10.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
24-09-2020
OPTSTK
PE3700.00
19.50 -2.95 -13.14% 3778.00
Previous Close 22.45
Open 19.00
High 23.60
Low 14.55
Vol 86,400
Open Interest (OI) 43,400
Change in OI 5,200
Bid Price 18.10
Offer Price 22.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
24-09-2020
OPTSTK
CE3700.00
109.00 -33.00 -23.24% 3688.50
Previous Close 142.00
Open 135.00
High 135.00
Low 109.00
Vol 600
Open Interest (OI) 2,800
Change in OI -200
Bid Price 101.95
Offer Price 125.50
Bid Quantity 1,200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
24-09-2020
OPTSTK
PE3650.00
10.60 -3.80 -26.39% 3786.90
Previous Close 14.40
Open 11.20
High 13.75
Low 9.30
Vol 8,400
Open Interest (OI) 6,200
Change in OI -2,000
Bid Price 0.20
Offer Price 13.95
Bid Quantity 4,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
24-09-2020
OPTSTK
CE3850.00
35.95 -17.75 -33.05% 3761.55
Previous Close 53.70
Open 56.65
High 58.00
Low 28.10
Vol 64,200
Open Interest (OI) 37,800
Change in OI 3,400
Bid Price 28.55
Offer Price 36.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
24-09-2020
OPTSTK
CE3800.00
47.00 -30.75 -39.55% 3750.50
Previous Close 77.75
Open 89.50
High 89.55
Low 45.00
Vol 84,200
Open Interest (OI) 52,600
Change in OI 7,400
Bid Price 47.60
Offer Price 55.00
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
24-09-2020
OPTSTK
CE3750.00
70.00 -48.00 -40.68% 3727.50
Previous Close 118.00
Open 103.75
High 103.75
Low 70.00
Vol 1,200
Open Interest (OI) 4,200
Change in OI -200
Bid Price 62.35
Offer Price 90.45
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
24-09-2020
OPTSTK
CE4200.00
2.80 -2.10 -42.86% 3794.70
Previous Close 4.90
Open 5.60
High 5.60
Low 2.30
Vol 19,200
Open Interest (OI) 47,600
Change in OI -3,600
Bid Price 2.80
Offer Price 3.50
Bid Quantity 1,200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
24-09-2020
OPTSTK
CE3950.00
13.75 -12.40 -47.42% 3783.75
Previous Close 26.15
Open 30.00
High 30.00
Low 12.30
Vol 54,000
Open Interest (OI) 20,400
Change in OI 4,200
Bid Price 5.00
Offer Price 14.00
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
24-09-2020
OPTSTK
CE3900.00
19.00 -17.65 -48.16% 3778.50
Previous Close 36.65
Open 38.15
High 41.05
Low 17.90
Vol 2,42,000
Open Interest (OI) 99,200
Change in OI -7,000
Bid Price 17.85
Offer Price 22.45
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
24-09-2020
OPTSTK
CE4000.00
8.20 -8.95 -52.19% 3789.30
Previous Close 17.15
Open 18.30
High 19.95
Low 7.20
Vol 2,02,600
Open Interest (OI) 87,400
Change in OI -22,200
Bid Price 8.20
Offer Price 10.00
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
24-09-2020
OPTSTK
CE4050.00
6.15 -7.35 -54.44% 3791.35
Previous Close 13.50
Open 13.55
High 13.55
Low 1.40
Vol 2,400
Open Interest (OI) 5,200
Change in OI 400
Bid Price 1.40
Offer Price 14.05
Bid Quantity 400
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
24-09-2020
OPTSTK
CE4100.00
3.90 -5.25 -57.38% 3793.60
Previous Close 9.15
Open 10.00
High 10.00
Low 3.85
Vol 67,400
Open Interest (OI) 41,800
Change in OI -5,800
Bid Price 2.60
Offer Price 4.40
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
24-09-2020
OPTSTK
PE3500.00
1.95 -3.20 -62.14% 3795.55
Previous Close 5.15
Open 4.00
High 4.65
Low 1.55
Vol 15,000
Open Interest (OI) 40,800
Change in OI -6,600
Bid Price 1.50
Offer Price 4.50
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
24-09-2020
OPTSTK
PE3300.00
1.00 -2.50 -71.43% 3796.50
Previous Close 3.50
Open 1.00
High 1.00
Low 1.00
Vol 200
Open Interest (OI) 200
Change in OI 0
Bid Price 1.00
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
CE4200.00
49.60 16.60 50.30% 3747.90
Previous Close 33.00
Open 49.60
High 49.60
Low 49.60
Vol 200
Open Interest (OI) 2,600
Change in OI 0
Bid Price 17.00
Offer Price 49.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE4300.00
25.00 5.00 25.00% 3772.50
Previous Close 20.00
Open 25.00
High 25.00
Low 25.00
Vol 200
Open Interest (OI) 400
Change in OI 0
Bid Price 2.00
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
PE3600.00
56.00 0.70 1.27% 3741.50
Previous Close 55.30
Open 45.30
High 60.00
Low 45.30
Vol 3,400
Open Interest (OI) 4,400
Change in OI 2,800
Bid Price 41.05
Offer Price 64.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3850.00
143.55 0.00 0.00% 3653.95
Previous Close 143.55
Open 143.55
High 143.55
Low 143.55
Vol 200
Open Interest (OI) 400
Change in OI 0
Bid Price 0.00
Offer Price 197.95
Bid Quantity 0
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3750.00
168.30 0.00 0.00% 3629.20
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 37.95
Offer Price 483.45
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE4250.00
35.00 0.00 0.00% 3762.50
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 28.00
Bid Quantity 0
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3400.00
460.00 0.00 0.00% 3337.50
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 342.45
Offer Price 529.35
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3400.00
60.00 0.00 0.00% 3737.50
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 10.00
Offer Price 60.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3600.00
251.00 0.00 0.00% 3546.50
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 336.20
Bid Quantity 0
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE4100.00
82.50 0.00 0.00% 3715.00
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 10.00
Offer Price 82.50
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE4000.00
74.00 -6.65 -8.25% 3723.50
Previous Close 80.65
Open 80.65
High 85.75
Low 68.50
Vol 3,800
Open Interest (OI) 5,200
Change in OI 1,000
Bid Price 68.05
Offer Price 75.00
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3500.00
33.00 -5.30 -13.84% 3764.50
Previous Close 38.30
Open 35.00
High 35.00
Low 33.00
Vol 1,600
Open Interest (OI) 12,200
Change in OI 1,600
Bid Price 25.00
Offer Price 40.00
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3900.00
101.75 -18.05 -15.07% 3695.75
Previous Close 119.80
Open 119.00
High 126.70
Low 101.75
Vol 2,400
Open Interest (OI) 4,000
Change in OI 1,200
Bid Price 87.25
Offer Price 120.00
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3700.00
84.20 -15.80 -15.80% 3713.30
Previous Close 100.00
Open 84.20
High 84.20
Low 84.20
Vol 400
Open Interest (OI) 800
Change in OI 0
Bid Price 0.00
Offer Price 95.00
Bid Quantity 0
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3800.00
137.00 -216.40 -61.23% 3660.50
Previous Close 353.40
Open 135.00
High 137.00
Low 135.00
Vol 800
Open Interest (OI) 400
Change in OI 0
Bid Price 85.55
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
CE3800.00
152.55 -250.25 -62.13% 3644.95
Previous Close 402.80
Open 152.55
High 152.55
Low 152.55
Vol 400
Open Interest (OI) 200
Change in OI 0
Bid Price 85.55
Offer Price 165.00
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3650.00
70.00 -209.65 -74.97% 3727.50
Previous Close 279.65
Open 70.00
High 70.00
Low 70.00
Vol 200
Open Interest (OI) 0
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