NDTV Business हिन्दी€ Movies Cricket Tech Web Stories HOP Food Auto Swasth Lifestyle Health Apps Art
Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3458.35
Change Change %
61.10 1.80%

Updated:22 Oct, 2020, 15:59 PM IST
BSE
3458.65
Change Change %
65.60 1.93%

Updated:22 Oct, 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
CE3300.00 		181.00 46.20 34.27% 3277.35
Previous Close 134.80
Open 185.00
High 185.00
Low 176.00
Vol 9,200
Open Interest (OI) 8,600
Change in OI 8,200
Bid Price 131.70
Offer Price 203.35
Bid Quantity 1,000
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020		 OPTSTK
CE3450.00 		69.95 15.90 29.42% 3388.40
Previous Close 54.05
Open 57.10
High 84.35
Low 56.05
Vol 2,55,400
Open Interest (OI) 32,000
Change in OI -2,000
Bid Price 63.05
Offer Price 68.95
Bid Quantity 200
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020		 OPTSTK
CE3400.00 		98.95 22.40 29.26% 3359.40
Previous Close 76.55
Open 81.95
High 118.60
Low 80.00
Vol 1,65,000
Open Interest (OI) 22,000
Change in OI -27,600
Bid Price 97.00
Offer Price 99.00
Bid Quantity 200
Offer Quantity 600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020		 OPTSTK
CE4050.00 		2.75 0.60 27.91% 3455.60
Previous Close 2.15
Open 2.00
High 2.95
Low 2.00
Vol 800
Open Interest (OI) 12,800
Change in OI 0
Bid Price 1.80
Offer Price 3.50
Bid Quantity 200
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020		 OPTSTK
CE3500.00 		46.00 9.10 24.66% 3412.35
Previous Close 36.90
Open 38.85
High 58.35
Low 36.05
Vol 9,11,000
Open Interest (OI) 1,60,000
Change in OI -27,800
Bid Price 46.00
Offer Price 46.50
Bid Quantity 600
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020		 OPTSTK
CE3000.00 		480.00 60.00 14.29% 2978.35
Previous Close 420.00
Open 450.00
High 480.00
Low 450.00
Vol 400
Open Interest (OI) 600
Change in OI 0
Bid Price 454.25
Offer Price 505.75
Bid Quantity 600
Offer Quantity 600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020		 OPTSTK
CE3550.00 		28.65 2.75 10.62% 3429.70
Previous Close 25.90
Open 25.75
High 39.95
Low 25.00
Vol 2,85,400
Open Interest (OI) 1,08,200
Change in OI -3,000
Bid Price 28.65
Offer Price 29.00
Bid Quantity 200
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020		 OPTSTK
CE3600.00 		19.50 0.70 3.72% 3438.85
Previous Close 18.80
Open 19.95
High 27.60
Low 15.85
Vol 8,47,800
Open Interest (OI) 4,10,600
Change in OI -63,800
Bid Price 19.15
Offer Price 19.85
Bid Quantity 200
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020		 OPTSTK
PE3750.00 		282.15 2.95 1.06% 3176.20
Previous Close 279.20
Open 282.15
High 282.15
Low 282.15
Vol 200
Open Interest (OI) 14,400
Change in OI 0
Bid Price 253.95
Offer Price 300.35
Bid Quantity 600
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020		 OPTSTK
PE3900.00 		340.05 0.00 0.00% 3118.30
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 361.00
Offer Price 490.90
Bid Quantity 600
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020		 OPTSTK
PE4000.00 		237.30 0.00 0.00% 3221.05
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 480.25
Offer Price 589.45
Bid Quantity 600
Offer Quantity 600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020		 OPTSTK
CE4350.00 		1.05 0.00 0.00% 3457.30
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 0.10
Offer Price 2.90
Bid Quantity 5,000
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020		 OPTSTK
CE4150.00 		11.90 0.00 0.00% 3446.45
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 0.25
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020		 OPTSTK
PE3850.00 		377.35 0.00 0.00% 3081.00
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 375.25
Offer Price 441.70
Bid Quantity 200
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020		 OPTSTK
PE3050.00 		6.00 0.00 0.00% 3452.35
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 0.80
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020		 OPTSTK
CE3650.00 		13.45 -0.95 -6.60% 3444.90
Previous Close 14.40
Open 1.35
High 19.85
Low 1.05
Vol 2,57,400
Open Interest (OI) 1,14,400
Change in OI -10,000
Bid Price 12.95
Offer Price 14.45
Bid Quantity 200
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020		 OPTSTK
CE3750.00 		8.10 -0.70 -7.95% 3450.25
Previous Close 8.80
Open 12.80
High 12.80
Low 5.95
Vol 1,34,600
Open Interest (OI) 68,600
Change in OI -13,800
Bid Price 7.05
Offer Price 10.00
Bid Quantity 200
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020		 OPTSTK
PE3800.00 		342.75 -52.35 -13.25% 3115.60
Previous Close 395.10
Open 336.00
High 342.75
Low 336.00
Vol 600
Open Interest (OI) 23,600
Change in OI -400
Bid Price 332.95
Offer Price 399.50
Bid Quantity 600
Offer Quantity 1,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020		 OPTSTK
CE3950.00 		3.80 -0.65 -14.61% 3454.55
Previous Close 4.45
Open 4.60
High 4.95
Low 2.70
Vol 10,400
Open Interest (OI) 28,600
Change in OI 1,400
Bid Price 3.20
Offer Price 4.75
Bid Quantity 400
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020		 OPTSTK
CE4500.00 		0.85 -0.15 -15.00% 3457.50
Previous Close 1.00
Open 0.95
High 0.95
Low 0.85
Vol 1,200
Open Interest (OI) 5,800
Change in OI -400
Bid Price 0.35
Offer Price 0.85
Bid Quantity 800
Offer Quantity 3,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020		 OPTSTK
CE3700.00 		9.15 -1.75 -16.06% 3449.20
Previous Close 10.90
Open 8.35
High 14.65
Low 7.25
Vol 5,32,200
Open Interest (OI) 3,26,800
Change in OI -56,000
Bid Price 8.50
Offer Price 9.50
Bid Quantity 200
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020		 OPTSTK
PE3650.00 		205.65 -39.95 -16.27% 3252.70
Previous Close 245.60
Open 205.00
High 208.00
Low 185.65
Vol 1,800
Open Interest (OI) 13,000
Change in OI -1,200
Bid Price 178.45
Offer Price 209.05
Bid Quantity 600
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020		 OPTSTK
CE4100.00 		1.80 -0.35 -16.28% 3456.55
Previous Close 2.15
Open 1.85
High 2.50
Low 1.65
Vol 7,200
Open Interest (OI) 22,400
Change in OI -4,800
Bid Price 1.80
Offer Price 2.15
Bid Quantity 400
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020		 OPTSTK
CE3850.00 		5.15 -1.35 -20.77% 3453.20
Previous Close 6.50
Open 7.65
High 7.65
Low 4.25
Vol 42,000
Open Interest (OI) 71,400
Change in OI 3,800
Bid Price 4.65
Offer Price 5.15
Bid Quantity 200
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020		 OPTSTK
PE3700.00 		240.10 -63.15 -20.82% 3218.25
Previous Close 303.25
Open 243.70
High 268.55
Low 232.00
Vol 4,800
Open Interest (OI) 25,400
Change in OI -3,200
Bid Price 217.00
Offer Price 247.65
Bid Quantity 600
Offer Quantity 600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020		 OPTSTK
CE4200.00 		1.30 -0.35 -21.21% 3457.05
Previous Close 1.65
Open 1.70
High 1.80
Low 1.20
Vol 6,800
Open Interest (OI) 36,600
Change in OI -3,600
Bid Price 1.10
Offer Price 1.30
Bid Quantity 600
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020		 OPTSTK
PE3600.00 		157.05 -52.75 -25.14% 3301.30
Previous Close 209.80
Open 151.00
High 180.00
Low 140.00
Vol 15,000
Open Interest (OI) 51,800
Change in OI -7,800
Bid Price 142.15
Offer Price 156.00
Bid Quantity 200
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020		 OPTSTK
CE3800.00 		5.50 -1.90 -25.68% 3452.85
Previous Close 7.40
Open 9.05
High 9.50
Low 5.25
Vol 2,99,600
Open Interest (OI) 3,26,400
Change in OI -25,200
Bid Price 5.50
Offer Price 6.10
Bid Quantity 3,000
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020		 OPTSTK
CE3900.00 		3.70 -1.45 -28.16% 3454.65
Previous Close 5.15
Open 5.15
High 5.85
Low 3.30
Vol 88,000
Open Interest (OI) 1,48,800
Change in OI -23,000
Bid Price 3.50
Offer Price 4.25
Bid Quantity 200
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020		 OPTSTK
PE3550.00 		115.00 -49.55 -30.11% 3343.35
Previous Close 164.55
Open 123.50
High 132.15
Low 100.00
Vol 7,800
Open Interest (OI) 25,600
Change in OI -1,800
Bid Price 66.30
Offer Price 111.35
Bid Quantity 200
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020		 OPTSTK
CE4000.00 		2.50 -1.20 -32.43% 3455.85
Previous Close 3.70
Open 3.70
High 4.20
Low 2.50
Vol 72,800
Open Interest (OI) 1,66,200
Change in OI -18,400
Bid Price 2.50
Offer Price 3.05
Bid Quantity 400
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020		 OPTSTK
CE4300.00 		0.75 -0.45 -37.50% 3457.60
Previous Close 1.20
Open 1.25
High 1.25
Low 0.75
Vol 2,000
Open Interest (OI) 12,600
Change in OI -2,000
Bid Price 0.70
Offer Price 2.20
Bid Quantity 1,600
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020		 OPTSTK
PE3500.00 		77.55 -51.60 -39.95% 3380.80
Previous Close 129.15
Open 105.00
High 105.00
Low 67.00
Vol 1,01,400
Open Interest (OI) 69,800
Change in OI -6,200
Bid Price 75.00
Offer Price 78.90
Bid Quantity 200
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020		 OPTSTK
PE3150.00 		5.35 -4.65 -46.50% 3453.00
Previous Close 10.00
Open 7.75
High 7.75
Low 5.30
Vol 600
Open Interest (OI) 600
Change in OI 400
Bid Price 3.00
Offer Price 15.60
Bid Quantity 200
Offer Quantity 4,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020		 OPTSTK
PE3450.00 		50.00 -45.05 -47.40% 3408.35
Previous Close 95.05
Open 74.05
High 74.05
Low 43.55
Vol 95,200
Open Interest (OI) 18,800
Change in OI 2,600
Bid Price 38.25
Offer Price 60.95
Bid Quantity 200
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020		 OPTSTK
CE4250.00 		1.45 -1.55 -51.67% 3456.90
Previous Close 3.00
Open 0.50
High 1.45
Low 0.10
Vol 1,000
Open Interest (OI) 800
Change in OI 0
Bid Price 1.00
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020		 OPTSTK
PE3400.00 		30.25 -35.85 -54.24% 3428.10
Previous Close 66.10
Open 58.30
High 58.30
Low 26.85
Vol 3,24,000
Open Interest (OI) 82,600
Change in OI -200
Bid Price 24.20
Offer Price 30.25
Bid Quantity 200
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020		 OPTSTK
PE3300.00 		14.25 -18.25 -56.15% 3444.10
Previous Close 32.50
Open 20.20
High 23.15
Low 11.95
Vol 3,11,400
Open Interest (OI) 84,600
Change in OI -5,600
Bid Price 13.75
Offer Price 20.00
Bid Quantity 200
Offer Quantity 600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020		 OPTSTK
PE3350.00 		20.10 -26.20 -56.59% 3438.25
Previous Close 46.30
Open 30.05
High 34.80
Low 18.55
Vol 1,57,400
Open Interest (OI) 18,200
Change in OI 4,600
Bid Price 7.25
Offer Price 34.25
Bid Quantity 200
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020		 OPTSTK
CE4400.00 		0.60 -0.80 -57.14% 3457.75
Previous Close 1.40
Open 0.85
High 0.85
Low 0.60
Vol 1,400
Open Interest (OI) 5,200
Change in OI -200
Bid Price 0.60
Offer Price 1.10
Bid Quantity 200
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020		 OPTSTK
PE3000.00 		2.60 -3.70 -58.73% 3455.75
Previous Close 6.30
Open 8.00
High 8.00
Low 2.60
Vol 3,800
Open Interest (OI) 4,400
Change in OI 2,200
Bid Price 2.55
Offer Price 4.00
Bid Quantity 200
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020		 OPTSTK
PE3250.00 		9.10 -12.95 -58.73% 3449.25
Previous Close 22.05
Open 8.35
High 16.05
Low 7.80
Vol 1,09,000
Open Interest (OI) 11,200
Change in OI -6,000
Bid Price 7.00
Offer Price 10.00
Bid Quantity 200
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020		 OPTSTK
PE3100.00 		3.40 -5.25 -60.69% 3454.95
Previous Close 8.65
Open 8.65
High 8.65
Low 3.40
Vol 2,600
Open Interest (OI) 3,400
Change in OI 0
Bid Price 1.75
Offer Price 3.85
Bid Quantity 200
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020		 OPTSTK
PE3200.00 		6.70 -10.60 -61.27% 3451.65
Previous Close 17.30
Open 16.00
High 16.00
Low 5.95
Vol 1,45,200
Open Interest (OI) 46,200
Change in OI -1,600
Bid Price 6.55
Offer Price 11.50
Bid Quantity 200
Offer Quantity 3,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020		 OPTSTK
PE3450.00 		149.10 54.15 57.03% 3309.25
Previous Close 94.95
Open 149.10
High 149.10
Low 149.10
Vol 200
Open Interest (OI) 600
Change in OI 0
Bid Price 10.00
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020		 OPTSTK
CE3500.00 		131.00 7.65 6.20% 3327.35
Previous Close 123.35
Open 135.00
High 149.45
Low 124.05
Vol 42,800
Open Interest (OI) 31,200
Change in OI 7,600
Bid Price 127.05
Offer Price 132.90
Bid Quantity 200
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020		 OPTSTK
CE3600.00 		92.00 3.50 3.95% 3366.35
Previous Close 88.50
Open 94.75
High 104.90
Low 88.15
Vol 53,200
Open Interest (OI) 35,200
Change in OI -6,000
Bid Price 91.05
Offer Price 94.95
Bid Quantity 200
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020		 OPTSTK
CE3400.00 		180.00 5.00 2.86% 3278.35
Previous Close 175.00
Open 175.10
High 180.00
Low 175.10
Vol 600
Open Interest (OI) 1,000
Change in OI 400
Bid Price 160.95
Offer Price 196.30
Bid Quantity 400
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020		 OPTSTK
CE4300.00 		13.00 0.00 0.00% 3445.35
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 4.00
Offer Price 11.95
Bid Quantity 400
Offer Quantity 2,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020		 OPTSTK
CE3750.00 		70.55 0.00 0.00% 3387.80
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 0.00
Bid Quantity 200
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020		 OPTSTK
PE3500.00 		219.80 0.00 0.00% 3238.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,800
Change in OI 0
Bid Price 148.75
Offer Price 164.95
Bid Quantity 200
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020		 OPTSTK
CE3200.00 		320.00 0.00 0.00% 3138.35
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 217.25
Offer Price 373.55
Bid Quantity 4,600
Offer Quantity 4,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020		 OPTSTK
PE3350.00 		94.95 0.00 0.00% 3363.40
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 0.00
Bid Quantity 0
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020		 OPTSTK
PE4000.00 		440.00 0.00 0.00% 3018.35
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 637.45
Bid Quantity 0
Offer Quantity 4,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020		 OPTSTK
PE3800.00 		240.00 0.00 0.00% 3218.35
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 150.05
Offer Price 428.70
Bid Quantity 200
Offer Quantity 4,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020		 OPTSTK
CE4100.00 		20.10 0.00 0.00% 3438.25
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 4.10
Offer Price 22.95
Bid Quantity 200
Offer Quantity 1,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020		 OPTSTK
CE3550.00 		106.00 -2.00 -1.85% 3352.35
Previous Close 108.00
Open 115.00
High 118.40
Low 106.00
Vol 4,000
Open Interest (OI) 3,400
Change in OI 2,400
Bid Price 102.50
Offer Price 117.95
Bid Quantity 200
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020		 OPTSTK
CE3700.00 		62.65 -1.70 -2.64% 3395.70
Previous Close 64.35
Open 71.65
High 75.00
Low 58.60
Vol 21,200
Open Interest (OI) 16,800
Change in OI 1,600
Bid Price 63.00
Offer Price 67.00
Bid Quantity 200
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020		 OPTSTK
CE4000.00 		22.10 -0.75 -3.28% 3436.25
Previous Close 22.85
Open 22.80
High 26.00
Low 20.00
Vol 33,600
Open Interest (OI) 54,800
Change in OI 6,400
Bid Price 20.30
Offer Price 22.15
Bid Quantity 200
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020		 OPTSTK
CE3650.00 		76.75 -5.25 -6.40% 3381.60
Previous Close 82.00
Open 76.75
High 76.75
Low 76.75
Vol 200
Open Interest (OI) 600
Change in OI 0
Bid Price 25.00
Offer Price 87.50
Bid Quantity 400
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020		 OPTSTK
CE3800.00 		42.00 -2.90 -6.46% 3416.35
Previous Close 44.90
Open 48.90
High 51.20
Low 41.55
Vol 15,600
Open Interest (OI) 25,600
Change in OI 5,000
Bid Price 42.20
Offer Price 44.75
Bid Quantity 200
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020		 OPTSTK
CE4200.00 		15.95 -2.05 -11.39% 3442.40
Previous Close 18.00
Open 15.95
High 15.95
Low 15.95
Vol 200
Open Interest (OI) 1,400
Change in OI 0
Bid Price 3.25
Offer Price 15.95
Bid Quantity 200
Offer Quantity 1,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020		 OPTSTK
PE3250.00 		52.85 -12.00 -18.50% 3405.50
Previous Close 64.85
Open 62.30
High 62.85
Low 52.85
Vol 1,000
Open Interest (OI) 1,800
Change in OI 800
Bid Price 48.45
Offer Price 74.95
Bid Quantity 1,000
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020		 OPTSTK
PE3600.00 		212.00 -56.05 -20.91% 3246.35
Previous Close 268.05
Open 210.00
High 230.00
Low 205.50
Vol 2,200
Open Interest (OI) 12,600
Change in OI 800
Bid Price 181.70
Offer Price 223.50
Bid Quantity 200
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020		 OPTSTK
PE3300.00 		74.00 -26.00 -26.00% 3384.35
Previous Close 100.00
Open 79.30
High 79.30
Low 70.45
Vol 2,200
Open Interest (OI) 4,800
Change in OI 1,800
Bid Price 45.00
Offer Price 99.95
Bid Quantity 200
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020		 OPTSTK
PE3400.00 		107.95 -40.15 -27.11% 3350.40
Previous Close 148.10
Open 108.70
High 127.00
Low 101.80
Vol 7,400
Open Interest (OI) 21,200
Change in OI 2,200
Bid Price 103.45
Offer Price 107.95
Bid Quantity 200
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020		 OPTSTK
PE3200.00 		43.00 -20.80 -32.60% 3415.35
Previous Close 63.80
Open 50.00
High 51.00
Low 43.00
Vol 5,000
Open Interest (OI) 8,200
Change in OI -600
Bid Price 42.65
Offer Price 45.55
Bid Quantity 200
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020		 OPTSTK
PE3000.00 		14.00 -9.75 -41.05% 3444.35
Previous Close 23.75
Open 18.05
High 18.05
Low 14.00
Vol 800
Open Interest (OI) 1,400
Change in OI 200
Bid Price 10.00
Offer Price 28.85
Bid Quantity 200
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020		 OPTSTK
CE3900.00 		29.85 -25.15 -45.73% 3428.50
Previous Close 55.00
Open 29.85
High 29.85
Low 29.85
Vol 400
Open Interest (OI) 800
Change in OI 0
Bid Price 11.10
Offer Price 49.00
Bid Quantity 4,600
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020		 OPTSTK
CE3450.00 		152.75 -431.30 -73.85% 3305.60
Previous Close 584.05
Open 165.15
High 165.15
Low 150.00
Vol 2,000
Open Interest (OI) 1,600
Change in OI 0
Bid Price 152.75
Offer Price 232.95
Bid Quantity 200
Offer Quantity 4,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
31-12-2020		 OPTSTK
CE3500.00 		180.00 30.00 20.00% 3278.35
Previous Close 150.00
Open 180.00
High 180.00
Low 180.00
Vol 200
Open Interest (OI) 200
Change in OI 200
Bid Price 150.00
Offer Price 182.95
Bid Quantity 200
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
31-12-2020		 OPTSTK
PE3000.00 		45.00 0.00 0.00% 3413.35
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 4.00
Offer Price 67.25
Bid Quantity 200
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BRITANNIA
31-12-2020		 OPTSTK
PE3400.00 		91.20 0.00 0.00% 3367.15
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 41.00
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
View Graph

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Britannia Inds Option Contracts expiring on All-Expiry date.

View Put/Call Ratio for all Strike Prices

Options Chain

View the Options Chain for Britannia Inds Option Contracts expiring on All-Expiry date.

View Options Chain for all Strike Prices

Britannia Inds


Follow us on

Trending

NDTV Group Sites

This website follows the DNPA Code of Ethics Copyright NDTV Convergence Limited 2020. All rights reserved.
Top
Listen to the latest songs, only on JioSaavn.com