Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3469.75
Change Change %
11.40 0.33%

Updated:23 Oct, 2020, 15:59 PM IST

BSE
3471.50
Change Change %
12.85 0.37%

Updated:23 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
CE4300.00
1.10 0.35 46.67% 3468.65
Previous Close 0.75
Open 0.75
High 1.10
Low 0.70
Vol 2,200
Open Interest (OI) 11,000
Change in OI -1,600
Bid Price 0.80
Offer Price 1.10
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3750.00
283.60 1.45 0.51% 3186.15
Previous Close 282.15
Open 270.65
High 289.90
Low 270.65
Vol 800
Open Interest (OI) 14,400
Change in OI -200
Bid Price 225.70
Offer Price 282.60
Bid Quantity 4,600
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% 3129.70
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 383.40
Offer Price 445.75
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE4000.00
237.30 0.00 0.00% 3232.45
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 483.70
Offer Price 577.45
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE4350.00
1.05 0.00 0.00% 3468.70
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 0.95
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% 3457.85
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 0.10
Offer Price 2.70
Bid Quantity 9,400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE4250.00
1.45 0.00 0.00% 3468.30
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 0.70
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
PE3050.00
6.00 0.00 0.00% 3463.75
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 0.25
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
PE3150.00
5.35 0.00 0.00% 3464.40
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 1.35
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
PE3850.00
377.00 -0.35 -0.09% 3092.75
Previous Close 377.35
Open 377.00
High 377.00
Low 377.00
Vol 200
Open Interest (OI) 2,800
Change in OI 0
Bid Price 365.85
Offer Price 408.25
Bid Quantity 200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3300.00
178.00 -2.75 -1.52% 3291.75
Previous Close 180.75
Open 190.65
High 205.00
Low 159.80
Vol 2,200
Open Interest (OI) 8,400
Change in OI -1,000
Bid Price 179.15
Offer Price 184.60
Bid Quantity 200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3800.00
329.85 -12.90 -3.76% 3139.90
Previous Close 342.75
Open 334.85
High 360.55
Low 316.95
Vol 3,000
Open Interest (OI) 21,600
Change in OI -2,200
Bid Price 284.15
Offer Price 330.75
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3400.00
92.55 -4.15 -4.29% 3377.20
Previous Close 96.70
Open 102.00
High 120.00
Low 75.05
Vol 39,000
Open Interest (OI) 13,200
Change in OI -8,800
Bid Price 89.65
Offer Price 95.00
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3700.00
230.00 -12.00 -4.96% 3239.75
Previous Close 242.00
Open 229.35
High 237.55
Low 210.75
Vol 2,600
Open Interest (OI) 25,800
Change in OI 600
Bid Price 226.95
Offer Price 231.10
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3000.00
450.00 -30.00 -6.25% 3019.75
Previous Close 480.00
Open 450.00
High 450.00
Low 450.00
Vol 200
Open Interest (OI) 600
Change in OI 0
Bid Price 424.50
Offer Price 521.40
Bid Quantity 600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3650.00
184.20 -21.45 -10.43% 3285.55
Previous Close 205.65
Open 179.20
High 198.90
Low 172.70
Vol 2,200
Open Interest (OI) 11,600
Change in OI -1,200
Bid Price 145.00
Offer Price 183.40
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3450.00
58.05 -8.75 -13.10% 3411.70
Previous Close 66.80
Open 69.95
High 83.60
Low 48.00
Vol 93,800
Open Interest (OI) 22,400
Change in OI -7,800
Bid Price 58.00
Offer Price 60.00
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3600.00
133.35 -20.80 -13.49% 3336.40
Previous Close 154.15
Open 145.00
High 168.00
Low 128.40
Vol 14,000
Open Interest (OI) 45,400
Change in OI -6,000
Bid Price 125.90
Offer Price 139.55
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3550.00
97.80 -16.50 -14.44% 3371.95
Previous Close 114.30
Open 101.65
High 111.10
Low 97.80
Vol 2,400
Open Interest (OI) 24,200
Change in OI -1,400
Bid Price 95.00
Offer Price 97.40
Bid Quantity 400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE4400.00
0.50 -0.10 -16.67% 3469.25
Previous Close 0.60
Open 0.55
High 0.55
Low 0.50
Vol 400
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.10
Offer Price 0.60
Bid Quantity 5,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3500.00
35.60 -9.15 -20.45% 3434.15
Previous Close 44.75
Open 54.95
High 55.90
Low 29.65
Vol 3,66,000
Open Interest (OI) 1,36,600
Change in OI -21,800
Bid Price 35.60
Offer Price 36.00
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3850.00
3.60 -1.25 -25.77% 3466.15
Previous Close 4.85
Open 3.55
High 4.80
Low 2.50
Vol 42,000
Open Interest (OI) 56,000
Change in OI -15,600
Bid Price 3.20
Offer Price 3.50
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3500.00
60.00 -21.15 -26.06% 3409.75
Previous Close 81.15
Open 67.20
High 88.90
Low 54.00
Vol 58,000
Open Interest (OI) 63,000
Change in OI -6,200
Bid Price 56.00
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
CE4050.00
2.00 -0.75 -27.27% 3467.75
Previous Close 2.75
Open 2.75
High 2.75
Low 0.85
Vol 1,800
Open Interest (OI) 12,000
Change in OI -800
Bid Price 0.65
Offer Price 2.25
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE4000.00
2.10 -0.80 -27.59% 3467.65
Previous Close 2.90
Open 2.30
High 2.50
Low 1.50
Vol 69,400
Open Interest (OI) 1,22,600
Change in OI -41,400
Bid Price 1.75
Offer Price 2.10
Bid Quantity 800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3600.00
13.85 -5.50 -28.42% 3455.90
Previous Close 19.35
Open 21.30
High 24.30
Low 10.20
Vol 6,56,400
Open Interest (OI) 3,08,600
Change in OI -1,00,400
Bid Price 12.85
Offer Price 13.90
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3550.00
20.20 -8.35 -29.25% 3449.55
Previous Close 28.55
Open 37.35
High 37.35
Low 17.05
Vol 2,58,400
Open Interest (OI) 88,800
Change in OI -18,600
Bid Price 18.20
Offer Price 21.75
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE4100.00
1.30 -0.55 -29.73% 3468.45
Previous Close 1.85
Open 1.45
High 2.00
Low 1.20
Vol 5,600
Open Interest (OI) 18,000
Change in OI -4,400
Bid Price 1.00
Offer Price 1.50
Bid Quantity 600
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3450.00
33.90 -19.05 -35.98% 3435.85
Previous Close 52.95
Open 45.00
High 57.90
Low 32.85
Vol 77,200
Open Interest (OI) 16,800
Change in OI -1,800
Bid Price 33.05
Offer Price 54.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE4200.00
0.80 -0.45 -36.00% 3468.95
Previous Close 1.25
Open 0.95
High 1.20
Low 0.80
Vol 11,000
Open Interest (OI) 29,000
Change in OI -7,600
Bid Price 0.55
Offer Price 1.15
Bid Quantity 1,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3900.00
2.50 -1.45 -36.71% 3467.25
Previous Close 3.95
Open 4.00
High 4.05
Low 1.85
Vol 85,800
Open Interest (OI) 1,11,600
Change in OI -37,200
Bid Price 2.15
Offer Price 2.50
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3650.00
8.50 -4.95 -36.80% 3461.25
Previous Close 13.45
Open 13.45
High 14.20
Low 7.00
Vol 1,97,600
Open Interest (OI) 96,200
Change in OI -17,600
Bid Price 8.05
Offer Price 9.10
Bid Quantity 200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3700.00
6.00 -3.60 -37.50% 3463.75
Previous Close 9.60
Open 10.10
High 10.10
Low 5.00
Vol 3,54,800
Open Interest (OI) 2,40,000
Change in OI -87,000
Bid Price 5.50
Offer Price 6.45
Bid Quantity 600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3750.00
4.75 -3.10 -39.49% 3465.00
Previous Close 7.85
Open 7.00
High 7.70
Low 4.10
Vol 86,400
Open Interest (OI) 45,200
Change in OI -22,200
Bid Price 4.75
Offer Price 5.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3950.00
2.00 -1.65 -45.21% 3467.75
Previous Close 3.65
Open 2.00
High 2.95
Low 1.50
Vol 5,000
Open Interest (OI) 25,600
Change in OI -1,600
Bid Price 1.70
Offer Price 2.70
Bid Quantity 1,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3800.00
3.15 -2.95 -48.36% 3466.60
Previous Close 6.10
Open 6.10
High 6.75
Low 3.15
Vol 2,40,000
Open Interest (OI) 2,70,000
Change in OI -55,000
Bid Price 3.25
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
PE3400.00
16.50 -16.00 -49.23% 3453.25
Previous Close 32.50
Open 20.00
High 34.30
Low 16.50
Vol 1,77,400
Open Interest (OI) 71,000
Change in OI -11,200
Bid Price 15.00
Offer Price 18.95
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3350.00
9.95 -10.90 -52.28% 3459.80
Previous Close 20.85
Open 12.00
High 21.00
Low 9.85
Vol 1,52,200
Open Interest (OI) 17,600
Change in OI -1,400
Bid Price 4.90
Offer Price 8.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3300.00
5.60 -8.30 -59.71% 3464.15
Previous Close 13.90
Open 8.00
High 13.00
Low 5.60
Vol 2,09,400
Open Interest (OI) 74,600
Change in OI -10,600
Bid Price 5.00
Offer Price 5.85
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3250.00
3.30 -5.85 -63.93% 3466.45
Previous Close 9.15
Open 1.95
High 7.65
Low 1.95
Vol 13,200
Open Interest (OI) 5,400
Change in OI -5,600
Bid Price 2.50
Offer Price 3.55
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3100.00
1.15 -2.50 -68.49% 3468.60
Previous Close 3.65
Open 2.20
High 2.80
Low 1.15
Vol 2,200
Open Interest (OI) 3,200
Change in OI -400
Bid Price 1.15
Offer Price 2.70
Bid Quantity 1,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE4500.00
0.25 -0.60 -70.59% 3469.50
Previous Close 0.85
Open 0.35
High 0.40
Low 0.25
Vol 600
Open Interest (OI) 5,200
Change in OI -400
Bid Price 0.15
Offer Price 0.95
Bid Quantity 800
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3000.00
0.80 -2.25 -73.77% 3468.95
Previous Close 3.05
Open 3.05
High 3.05
Low 0.80
Vol 2,800
Open Interest (OI) 4,600
Change in OI 400
Bid Price 0.80
Offer Price 2.80
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3200.00
1.15 -5.50 -82.71% 3468.60
Previous Close 6.65
Open 6.65
High 6.65
Low 1.10
Vol 46,600
Open Interest (OI) 31,600
Change in OI -14,600
Bid Price 1.30
Offer Price 1.85
Bid Quantity 800
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
CE3400.00
236.95 56.95 31.64% 3232.80
Previous Close 180.00
Open 236.95
High 236.95
Low 236.95
Vol 200
Open Interest (OI) 1,200
Change in OI 200
Bid Price 143.70
Offer Price 206.20
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
CE3450.00
159.90 7.60 4.99% 3309.85
Previous Close 152.30
Open 152.75
High 159.90
Low 152.75
Vol 400
Open Interest (OI) 2,200
Change in OI 400
Bid Price 91.50
Offer Price 160.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
CE3550.00
108.00 2.00 1.89% 3361.75
Previous Close 106.00
Open 109.75
High 110.00
Low 100.00
Vol 1,800
Open Interest (OI) 4,600
Change in OI 1,000
Bid Price 98.05
Offer Price 107.95
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% 3456.75
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 2.00
Offer Price 9.85
Bid Quantity 200
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
CE3750.00
70.55 0.00 0.00% 3399.20
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 20.55
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
CE3200.00
320.00 0.00 0.00% 3149.75
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 231.30
Offer Price 367.25
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% 3374.80
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 1.00
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
CE3900.00
29.85 0.00 0.00% 3439.90
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 22.35
Offer Price 29.80
Bid Quantity 1,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
CE3650.00
76.75 0.00 0.00% 3393.00
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 55.00
Offer Price 87.50
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% 3029.75
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 434.75
Offer Price 622.45
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
PE3800.00
240.00 0.00 0.00% 3229.75
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 272.75
Offer Price 406.85
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
CE4200.00
15.95 0.00 0.00% 3453.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,600
Change in OI 0
Bid Price 4.30
Offer Price 11.00
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
CE3500.00
128.85 -0.65 -0.50% 3340.90
Previous Close 129.50
Open 148.95
High 148.95
Low 115.05
Vol 35,600
Open Interest (OI) 38,000
Change in OI 7,200
Bid Price 126.00
Offer Price 127.50
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
PE3250.00
49.05 -3.80 -7.19% 3420.70
Previous Close 52.85
Open 48.55
High 49.05
Low 48.55
Vol 400
Open Interest (OI) 2,400
Change in OI 400
Bid Price 1.00
Offer Price 43.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
PE3600.00
200.00 -17.35 -7.98% 3269.75
Previous Close 217.35
Open 195.00
High 225.00
Low 190.05
Vol 3,800
Open Interest (OI) 14,200
Change in OI 1,400
Bid Price 188.00
Offer Price 203.55
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
CE3600.00
83.00 -8.55 -9.34% 3386.75
Previous Close 91.55
Open 92.55
High 97.00
Low 79.85
Vol 45,800
Open Interest (OI) 46,200
Change in OI 11,000
Bid Price 82.05
Offer Price 84.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
CE3800.00
38.00 -4.90 -11.42% 3431.75
Previous Close 42.90
Open 40.80
High 40.85
Low 35.00
Vol 6,000
Open Interest (OI) 28,600
Change in OI 3,200
Bid Price 35.10
Offer Price 39.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
PE3000.00
12.35 -1.65 -11.79% 3457.40
Previous Close 14.00
Open 20.35
High 20.35
Low 12.35
Vol 1,400
Open Interest (OI) 1,800
Change in OI 400
Bid Price 10.30
Offer Price 12.35
Bid Quantity 200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
CE3700.00
54.45 -9.20 -14.45% 3415.30
Previous Close 63.65
Open 62.70
High 65.00
Low 53.75
Vol 17,600
Open Interest (OI) 22,600
Change in OI 6,000
Bid Price 54.25
Offer Price 58.25
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
PE3400.00
91.15 -16.95 -15.68% 3378.60
Previous Close 108.10
Open 95.00
High 115.95
Low 90.30
Vol 12,400
Open Interest (OI) 24,400
Change in OI 3,400
Bid Price 92.40
Offer Price 93.60
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
CE4100.00
16.80 -3.30 -16.42% 3452.95
Previous Close 20.10
Open 16.80
High 16.80
Low 16.80
Vol 200
Open Interest (OI) 800
Change in OI 0
Bid Price 5.00
Offer Price 18.20
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
CE4000.00
17.55 -3.65 -17.22% 3452.20
Previous Close 21.20
Open 20.55
High 20.90
Low 17.40
Vol 17,000
Open Interest (OI) 59,200
Change in OI 4,400
Bid Price 17.55
Offer Price 18.25
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
PE3200.00
35.00 -9.20 -20.81% 3434.75
Previous Close 44.20
Open 40.00
High 46.00
Low 34.00
Vol 6,200
Open Interest (OI) 10,400
Change in OI 2,200
Bid Price 34.05
Offer Price 37.50
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
PE3300.00
58.00 -16.00 -21.62% 3411.75
Previous Close 74.00
Open 69.55
High 71.00
Low 55.90
Vol 3,000
Open Interest (OI) 5,600
Change in OI 800
Bid Price 56.05
Offer Price 59.55
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
PE3450.00
108.40 -40.70 -27.30% 3361.35
Previous Close 149.10
Open 140.00
High 140.00
Low 108.40
Vol 600
Open Interest (OI) 800
Change in OI 200
Bid Price 70.55
Offer Price 169.60
Bid Quantity 200
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
PE3500.00
140.00 -62.50 -30.86% 3329.75
Previous Close 202.50
Open 152.50
High 165.00
Low 131.50
Vol 2,200
Open Interest (OI) 21,200
Change in OI 0
Bid Price 133.00
Offer Price 142.90
Bid Quantity 200
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% 3378.55
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 49.00
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
PE3000.00
45.00 0.00 0.00% 3424.75
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 1.00
Offer Price 0.00
Bid Quantity 200
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