Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3578.10
Change Change %
-194.35 -5.15%

Updated:20 Oct, 2020, 11:59 AM IST

BSE
3579.25
Change Change %
-194.55 -5.16%

Updated:20 Oct, 2020, 12:02 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3600.00
83.30 55.85 203.46% 3494.80
Previous Close 27.45
Open 49.80
High 95.40
Low 48.95
Vol 3,65,800
Open Interest (OI) 85,600
Change in OI 6,600
Bid Price 81.80
Offer Price 83.70
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3550.00
57.00 36.95 184.29% 3521.10
Previous Close 20.05
Open 35.00
High 68.90
Low 35.00
Vol 1,96,600
Open Interest (OI) 31,600
Change in OI 17,200
Bid Price 56.85
Offer Price 57.30
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3500.00
38.40 24.45 175.27% 3539.70
Previous Close 13.95
Open 22.90
High 48.45
Low 22.90
Vol 4,70,200
Open Interest (OI) 99,800
Change in OI 40,200
Bid Price 38.10
Offer Price 38.30
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3650.00
110.70 70.10 172.66% 3467.40
Previous Close 40.60
Open 85.85
High 122.60
Low 83.00
Vol 55,800
Open Interest (OI) 17,200
Change in OI -800
Bid Price 110.20
Offer Price 112.30
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3700.00
145.75 88.20 153.26% 3432.35
Previous Close 57.55
Open 101.05
High 158.35
Low 101.05
Vol 98,000
Open Interest (OI) 36,800
Change in OI -29,600
Bid Price 145.15
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
PE3750.00
192.90 113.35 142.49% 3385.20
Previous Close 79.55
Open 120.00
High 192.90
Low 120.00
Vol 15,000
Open Interest (OI) 20,200
Change in OI -6,400
Bid Price 184.70
Offer Price 188.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3400.00
18.00 10.25 132.26% 3560.10
Previous Close 7.75
Open 18.00
High 34.00
Low 11.60
Vol 2,42,400
Open Interest (OI) 48,600
Change in OI 37,000
Bid Price 17.80
Offer Price 17.95
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3850.00
280.70 154.60 122.60% 3297.40
Previous Close 126.10
Open 228.00
High 280.70
Low 228.00
Vol 4,600
Open Interest (OI) 2,600
Change in OI 0
Bid Price 272.15
Offer Price 278.40
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3800.00
228.00 124.50 120.29% 3350.10
Previous Close 103.50
Open 185.05
High 240.10
Low 158.45
Vol 17,600
Open Interest (OI) 30,600
Change in OI -7,200
Bid Price 227.40
Offer Price 232.15
Bid Quantity 800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3300.00
8.80 2.80 46.67% 3569.30
Previous Close 6.00
Open 8.75
High 12.75
Low 6.90
Vol 1,29,200
Open Interest (OI) 38,400
Change in OI 32,200
Bid Price 8.60
Offer Price 8.75
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3900.00
177.35 0.00 0.00% 3400.75
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 320.65
Offer Price 342.25
Bid Quantity 200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE3450.00
17.00 0.00 0.00% 3561.10
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 19.90
Offer Price 104.35
Bid Quantity 600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
PE4000.00
237.30 0.00 0.00% 3340.80
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 412.25
Offer Price 424.20
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3300.00
455.00 0.00 0.00% 3123.10
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 210.90
Offer Price 349.50
Bid Quantity 4,600
Offer Quantity 4,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE4150.00
11.90 0.00 0.00% 3566.20
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 3.30
Offer Price 4.45
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE4500.00
1.65 -0.10 -5.71% 3576.45
Previous Close 1.75
Open 1.80
High 2.10
Low 1.65
Vol 1,800
Open Interest (OI) 3,000
Change in OI -400
Bid Price 0.65
Offer Price 1.70
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3400.00
200.00 -194.00 -49.24% 3378.10
Previous Close 394.00
Open 200.05
High 200.05
Low 200.00
Vol 400
Open Interest (OI) 600
Change in OI 0
Bid Price 200.40
Offer Price 208.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE4400.00
2.00 -2.40 -54.55% 3576.10
Previous Close 4.40
Open 4.00
High 4.00
Low 1.55
Vol 2,800
Open Interest (OI) 4,800
Change in OI 600
Bid Price 1.55
Offer Price 1.85
Bid Quantity 800
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3500.00
125.15 -150.85 -54.66% 3452.95
Previous Close 276.00
Open 142.00
High 142.00
Low 122.00
Vol 2,200
Open Interest (OI) 2,000
Change in OI 0
Bid Price 123.45
Offer Price 126.45
Bid Quantity 600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3600.00
70.05 -134.95 -65.83% 3508.05
Previous Close 205.00
Open 129.10
High 129.10
Low 68.00
Vol 3,33,000
Open Interest (OI) 1,33,600
Change in OI 0
Bid Price 70.15
Offer Price 71.95
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE4300.00
1.80 -4.35 -70.73% 3576.30
Previous Close 6.15
Open 4.45
High 4.45
Low 1.80
Vol 12,200
Open Interest (OI) 15,200
Change in OI -200
Bid Price 1.80
Offer Price 1.90
Bid Quantity 600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3650.00
49.50 -135.50 -73.24% 3528.60
Previous Close 185.00
Open 76.25
High 76.25
Low 48.05
Vol 2,07,600
Open Interest (OI) 69,600
Change in OI 67,400
Bid Price 49.15
Offer Price 49.60
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE4200.00
2.45 -7.30 -74.87% 3575.65
Previous Close 9.75
Open 4.15
High 4.15
Low 2.20
Vol 63,200
Open Interest (OI) 45,600
Change in OI -15,000
Bid Price 2.40
Offer Price 2.65
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3700.00
33.30 -106.60 -76.20% 3544.80
Previous Close 139.90
Open 70.00
High 70.00
Low 32.60
Vol 6,61,600
Open Interest (OI) 2,38,800
Change in OI 2,22,800
Bid Price 33.35
Offer Price 33.65
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE4100.00
3.65 -12.35 -77.19% 3574.45
Previous Close 16.00
Open 8.25
High 8.25
Low 3.30
Vol 1,12,000
Open Interest (OI) 38,000
Change in OI -10,200
Bid Price 3.65
Offer Price 3.80
Bid Quantity 400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE4250.00
2.90 -10.10 -77.69% 3575.20
Previous Close 13.00
Open 2.90
High 2.90
Low 2.90
Vol 600
Open Interest (OI) 1,000
Change in OI 0
Bid Price 2.10
Offer Price 3.85
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE4000.00
6.10 -21.90 -78.21% 3572.00
Previous Close 28.00
Open 11.95
High 11.95
Low 5.55
Vol 4,32,400
Open Interest (OI) 2,03,400
Change in OI -800
Bid Price 6.10
Offer Price 6.25
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3750.00
23.30 -85.65 -78.61% 3554.80
Previous Close 108.95
Open 57.95
High 66.40
Low 22.55
Vol 2,04,800
Open Interest (OI) 75,800
Change in OI 52,200
Bid Price 23.45
Offer Price 23.75
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE4050.00
4.50 -17.15 -79.21% 3573.60
Previous Close 21.65
Open 6.80
High 7.05
Low 3.05
Vol 13,600
Open Interest (OI) 11,400
Change in OI -1,000
Bid Price 3.75
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
CE3800.00
17.20 -68.95 -80.03% 3560.90
Previous Close 86.15
Open 55.00
High 55.00
Low 16.05
Vol 8,57,000
Open Interest (OI) 3,61,400
Change in OI 1,70,400
Bid Price 17.15
Offer Price 17.25
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3850.00
13.05 -52.95 -80.23% 3565.05
Previous Close 66.00
Open 39.00
High 39.00
Low 12.00
Vol 2,17,400
Open Interest (OI) 68,400
Change in OI 18,400
Bid Price 12.90
Offer Price 13.05
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3950.00
7.30 -29.95 -80.40% 3570.80
Previous Close 37.25
Open 12.55
High 12.55
Low 6.35
Vol 1,04,400
Open Interest (OI) 29,400
Change in OI -200
Bid Price 7.10
Offer Price 7.25
Bid Quantity 200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3900.00
9.80 -40.35 -80.46% 3568.30
Previous Close 50.15
Open 22.25
High 22.30
Low 8.70
Vol 4,90,400
Open Interest (OI) 1,63,600
Change in OI 14,400
Bid Price 9.50
Offer Price 9.70
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
29-10-2020
OPTSTK
CE3550.00
95.95 -436.35 -81.97% 3482.15
Previous Close 532.30
Open 96.85
High 113.65
Low 90.05
Vol 20,800
Open Interest (OI) 10,600
Change in OI 0
Bid Price 94.30
Offer Price 95.55
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
PE3800.00
240.00 113.40 89.57% 3338.10
Previous Close 126.60
Open 240.00
High 240.00
Low 240.00
Vol 200
Open Interest (OI) 400
Change in OI 0
Bid Price 210.10
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
PE3600.00
159.90 74.90 88.12% 3418.20
Previous Close 85.00
Open 130.35
High 159.90
Low 130.35
Vol 5,200
Open Interest (OI) 5,600
Change in OI 4,200
Bid Price 150.05
Offer Price 159.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
PE3500.00
103.25 45.75 79.57% 3474.85
Previous Close 57.50
Open 60.00
High 110.00
Low 60.00
Vol 6,800
Open Interest (OI) 8,000
Change in OI 5,200
Bid Price 98.95
Offer Price 109.80
Bid Quantity 800
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
CE4300.00
39.50 0.00 0.00% 3538.60
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 1.55
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
CE3600.00
150.00 -129.00 -46.24% 3428.10
Previous Close 279.00
Open 190.00
High 190.00
Low 135.25
Vol 3,800
Open Interest (OI) 3,000
Change in OI 0
Bid Price 145.05
Offer Price 179.50
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
PE3400.00
74.90 -88.35 -54.12% 3503.20
Previous Close 163.25
Open 70.00
High 74.90
Low 70.00
Vol 1,600
Open Interest (OI) 1,400
Change in OI 0
Bid Price 66.40
Offer Price 73.00
Bid Quantity 2,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
CE4000.00
41.70 -52.80 -55.87% 3536.40
Previous Close 94.50
Open 68.00
High 68.00
Low 37.50
Vol 26,000
Open Interest (OI) 26,200
Change in OI 15,400
Bid Price 39.50
Offer Price 41.70
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
CE4200.00
19.00 -31.00 -62.00% 3559.10
Previous Close 50.00
Open 19.00
High 19.00
Low 19.00
Vol 200
Open Interest (OI) 1,000
Change in OI 0
Bid Price 15.00
Offer Price 35.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
CE3700.00
133.00 -308.15 -69.85% 3445.10
Previous Close 441.15
Open 92.60
High 133.00
Low 92.60
Vol 2,800
Open Interest (OI) 2,400
Change in OI 0
Bid Price 103.45
Offer Price 134.65
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
PE3250.00
35.00 -82.55 -70.23% 3543.10
Previous Close 117.55
Open 35.00
High 35.00
Low 35.00
Vol 200
Open Interest (OI) 0
Change in OI 0
Bid Price 15.05
Offer Price 40.00
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
CE3800.00
84.00 -307.75 -78.56% 3494.10
Previous Close 391.75
Open 85.00
High 88.00
Low 72.05
Vol 7,600
Open Interest (OI) 5,400
Change in OI 0
Bid Price 76.00
Offer Price 85.00
Bid Quantity 800
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
CE3900.00
59.00 -287.70 -82.98% 3519.10
Previous Close 346.70
Open 59.00
High 59.00
Low 59.00
Vol 400
Open Interest (OI) 200
Change in OI 0
Bid Price 43.65
Offer Price 65.15
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
26-11-2020
OPTSTK
CE4100.00
45.00 -223.80 -83.26% 3533.10
Previous Close 268.80
Open 45.00
High 45.00
Low 45.00
Vol 200
Open Interest (OI) 200
Change in OI 0
Bid Price 17.00
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
PE3400.00
91.20 -134.60 -59.61% 3486.90
Previous Close 225.80
Open 91.20
High 91.20
Low 91.20
Vol 200
Open Interest (OI) 200
Change in OI 0
Bid Price 41.00
Offer Price 274.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BRITANNIA
31-12-2020
OPTSTK
PE3000.00
10.50 -82.40 -88.70% 3567.60
Previous Close 92.90
Open 10.50
High 10.50
Low 10.50
Vol 200
Open Interest (OI) 200
Change in OI 0
Bid Price 10.50
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