BullFO

Britannia Industries (BRITANNIA) option chain analysis (30 Sep)

Britannia Industries (BRITANNIA) option chain analysis 30 Sep 2021 expiry

Britannia Industries (BRITANNIA) deals in Packaged Foods

Stock of Britannia Industries closed at 4051.85, opened at 4077.40 and traded inside a range of 4041.00 and 4115.00 with a volume of 6.22 lakhs.

Date Close Open High Low Volume
17 Fri Sep 4051.85 4077.40 4115.00 4041.00 6.22 lakhs
16 Thu Sep 4073.05 4086.35 4120.00 4039.80 2.44 lakhs
15 Wed Sep 4086.35 4105.20 4135.00 4071.05 2.18 lakhs
14 Tue Sep 4101.50 4097.00 4153.00 4082.40 4.19 lakhs
13 Mon Sep 4093.85 4070.80 4103.00 4058.80 1.71 lakhs
  • Price action analysis of BRITANNIA based on a short term time period is

  • Price action analysis of BRITANNIA based on a short to mid term time period is

nse chart

Britannia Industries has a LOT size of 1

Call of strike 4100.00 has highest open interest of 3602 with 3602.00 total contracts traded, and a volume of 201400 and is trading at a premium of 58.85 Click here to view BRITANNIA 4100.00 Call price analysis

Put of strike 4000.00 has highest open interest of 511 with 511.00 total contracts traded, and a volume of 84200 and is trading at a premium of 37.85 Click here to view BRITANNIA 4000.00 Put price analysis

Most active BRITANNIA Calls & Puts

Strike Premium Open Interest Contracts Volume
BRITANNIA 4100 CE 58.85 3602 3602.00 2.01 lakhs
BRITANNIA 4200 CE 32.35 3257 3257.00 2.05 lakhs
BRITANNIA 4140 CE 46.80 914 914.00 0.63 lakhs
BRITANNIA 4300 CE 18.10 690 690.00 0.85 lakhs
BRITANNIA 4000 PE 37.85 511 511.00 0.84 lakhs
BRITANNIA 4120 CE 52.90 386 386.00 0.74 lakhs
BRITANNIA 4000 CE 103.60 359 359.00 2.22 lakhs
BRITANNIA 4080 CE 65.15 339 339.00 0.33 lakhs
BRITANNIA 4500 CE 8.15 334 334.00 0.58 lakhs
BRITANNIA 3900 PE 18.20 279 279.00 0.53 lakhs
BRITANNIA 4160 CE 41.90 238 238.00 0.37 lakhs
BRITANNIA 4400 CE 10.40 225 225.00 0.62 lakhs
BRITANNIA 3800 PE 10.70 193 193.00 0.64 lakhs
BRITANNIA 4180 CE 36.80 179 179.00 0.36 lakhs
BRITANNIA 4100 PE 89.00 162 162.00 0.27 lakhs
BRITANNIA 4220 CE 28.60 95 95.00 0.05 lakhs
BRITANNIA 4060 PE 68.30 79 79.00 0.05 lakhs
BRITANNIA 4260 CE 23.70 63 63.00 0.07 lakhs
BRITANNIA 4240 CE 27.15 55 55.00 0.06 lakhs
BRITANNIA 4060 CE 73.60 42 42.00 0.11 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart BRITANNIA

BRITANNIA in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
BRITANNIA 4040 CE 82.00 94.00 98.00 82.00 5 5.00 0.06 lakhs
BRITANNIA 4020 CE 142.35 0.00 0.00 0.00 0 0.00 0.08 lakhs
BRITANNIA 4000 CE 103.60 126.60 143.85 98.20 359 359.00 2.22 lakhs
BRITANNIA 3980 CE 60.75 0.00 0.00 0.00 0 0.00 0.08 lakhs
BRITANNIA 3960 CE 184.90 0.00 0.00 0.00 0 0.00 0.13 lakhs
BRITANNIA 3940 CE 168.45 0.00 0.00 0.00 0 0.00 0.24 lakhs
BRITANNIA 3920 CE 290.00 0.00 0.00 0.00 0 0.00 0.05 lakhs
BRITANNIA 3900 CE 190.00 201.00 228.00 179.90 14 14.00 0.17 lakhs
BRITANNIA 3880 CE 254.20 0.00 0.00 0.00 0 0.00 0.04 lakhs
BRITANNIA 3860 CE 402.65 0.00 0.00 0.00 0 0.00 0.02 lakhs
BRITANNIA 3840 CE 250.00 0.00 0.00 0.00 0 0.00 0.03 lakhs
BRITANNIA 3820 CE 247.75 0.00 0.00 0.00 0 0.00 0.05 lakhs
BRITANNIA 3800 CE 304.75 303.00 304.75 299.80 7 7.00 0.2 lakhs
BRITANNIA 3780 CE 295.00 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3760 CE 237.70 0.00 0.00 0.00 0 0.00 0.01 lakhs
BRITANNIA 3740 CE 340.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
BRITANNIA 3720 CE 345.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
BRITANNIA 3700 CE 395.80 395.80 395.80 395.80 1 1.00 0.06 lakhs
BRITANNIA 3680 CE 283.75 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3660 CE 293.65 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3640 CE 285.00 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3620 CE 314.15 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3600 CE 472.55 0.00 0.00 0.00 0 0.00 0.04 lakhs
BRITANNIA 3580 CE 164.95 0.00 0.00 0.00 0 0.00 0.01 lakhs
BRITANNIA 3560 CE 346.70 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3540 CE 358.05 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3520 CE 369.60 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3500 CE 605.00 620.00 620.00 605.00 14 14.00 0.03 lakhs
BRITANNIA 3480 CE 393.55 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3460 CE 405.85 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3440 CE 418.45 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3420 CE 431.25 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3400 CE 444.30 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3380 CE 457.55 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3360 CE 471.25 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3340 CE 485.05 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3320 CE 499.05 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3300 CE 513.25 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3280 CE 527.75 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3260 CE 542.40 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3240 CE 557.15 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3220 CE 572.25 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3200 CE 587.60 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3180 CE 603.10 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3160 CE 618.80 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3140 CE 634.75 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3120 CE 650.85 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3100 CE 667.15 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3080 CE 683.60 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3060 CE 700.25 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3040 CE 717.10 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3020 CE 734.10 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3000 CE 751.25 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 2980 CE 768.55 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 2960 CE 786.00 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 2940 CE 803.60 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 2920 CE 821.35 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 2900 CE 839.25 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 2880 CE 857.25 0.00 0.00 0.00 0 0.00 0 lakhs

BRITANNIA Call (CE) of strike 4040.00 has an intrinsic value of 11.85 rupees

 chart BRITANNIA 4040.00 CE

BRITANNIA Call (CE) of strike 4020.00 has an intrinsic value of 31.85 rupees

 chart BRITANNIA 4020.00 CE

BRITANNIA out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
BRITANNIA 4060 CE 73.60 77.00 94.80 72.00 42 42.00 0.11 lakhs
BRITANNIA 4080 CE 65.15 79.95 95.95 61.55 339 339.00 0.33 lakhs
BRITANNIA 4100 CE 58.85 72.85 88.00 55.20 3602 3602.00 2.01 lakhs
BRITANNIA 4120 CE 52.90 63.05 78.00 48.30 386 386.00 0.74 lakhs
BRITANNIA 4140 CE 46.80 53.00 70.50 44.95 914 914.00 0.63 lakhs
BRITANNIA 4160 CE 41.90 49.70 62.35 38.70 238 238.00 0.37 lakhs
BRITANNIA 4180 CE 36.80 40.70 57.15 34.15 179 179.00 0.36 lakhs
BRITANNIA 4200 CE 32.35 37.05 52.45 30.50 3257 3257.00 2.05 lakhs
BRITANNIA 4220 CE 28.60 20.85 46.25 19.00 95 95.00 0.05 lakhs
BRITANNIA 4240 CE 27.15 17.80 40.50 17.80 55 55.00 0.06 lakhs
BRITANNIA 4260 CE 23.70 34.05 37.25 22.60 63 63.00 0.07 lakhs
BRITANNIA 4280 CE 87.90 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 4300 CE 18.10 21.00 29.75 17.30 690 690.00 0.85 lakhs
BRITANNIA 4320 CE 80.55 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 4340 CE 77.05 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 4360 CE 73.75 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 4380 CE 70.50 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 4400 CE 10.40 13.30 17.50 9.50 225 225.00 0.62 lakhs
BRITANNIA 4420 CE 64.45 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 4440 CE 61.60 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 4460 CE 58.85 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 4480 CE 9.85 0.00 0.00 0.00 0 0.00 0.01 lakhs
BRITANNIA 4500 CE 8.15 24.80 24.80 7.40 334 334.00 0.58 lakhs
BRITANNIA 4520 CE 7.30 0.00 0.00 0.00 0 0.00 0 lakhs

BRITANNIA Call (CE) of strike 4060.00 has an intrinsic value of 0 rupees

 chart BRITANNIA 4060.00 CE

BRITANNIA Call (CE) of strike 4080.00 has an intrinsic value of 0 rupees

 chart BRITANNIA 4080.00 CE

BRITANNIA in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BRITANNIA 4060 PE 68.30 50.00 76.90 47.80 79 79.00 0.05 lakhs
BRITANNIA 4080 PE 58.30 73.55 84.50 50.10 11 11.00 0.03 lakhs
BRITANNIA 4100 PE 89.00 81.10 101.60 66.90 162 162.00 0.27 lakhs
BRITANNIA 4120 PE 100.00 100.00 100.00 100.00 1 1.00 0.01 lakhs
BRITANNIA 4140 PE 120.05 120.05 120.05 120.05 1 1.00 0.02 lakhs
BRITANNIA 4160 PE 542.50 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 4180 PE 557.65 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 4200 PE 135.00 135.00 135.00 135.00 1 1.00 0 lakhs
BRITANNIA 4220 PE 588.45 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 4240 PE 604.05 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 4260 PE 619.85 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 4280 PE 635.60 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 4300 PE 207.45 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 4320 PE 667.85 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 4340 PE 684.15 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 4360 PE 700.60 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 4380 PE 717.20 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 4400 PE 338.35 338.30 338.35 338.30 2 2.00 0 lakhs
BRITANNIA 4420 PE 750.70 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 4440 PE 767.65 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 4460 PE 784.70 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 4480 PE 801.85 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 4500 PE 790.85 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 4520 PE 786.80 0.00 0.00 0.00 0 0.00 0 lakhs

BRITANNIA Put (PE) of strike 4060.00 has an intrinsic value of 8.1500000000001 rupees

 chart BRITANNIA 4060.00 PE

BRITANNIA Put (PE) of strike 4080.00 has an intrinsic value of 28.15 rupees

 chart BRITANNIA 4080.00 PE

BRITANNIA out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BRITANNIA 4040 PE 58.65 58.00 82.80 38.00 12 12.00 0.04 lakhs
BRITANNIA 4020 PE 73.15 73.15 73.15 73.15 1 1.00 0.01 lakhs
BRITANNIA 4000 PE 37.85 32.05 44.50 24.15 511 511.00 0.84 lakhs
BRITANNIA 3980 PE 31.35 31.35 31.35 31.35 1 1.00 0.08 lakhs
BRITANNIA 3960 PE 30.90 45.90 45.90 30.90 4 4.00 0.08 lakhs
BRITANNIA 3940 PE 25.20 32.00 32.00 19.15 4 4.00 0.16 lakhs
BRITANNIA 3920 PE 46.90 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3900 PE 18.20 15.05 21.45 11.80 279 279.00 0.53 lakhs
BRITANNIA 3880 PE 15.00 27.85 27.85 1.25 12 12.00 0.04 lakhs
BRITANNIA 3860 PE 18.95 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3840 PE 17.55 0.00 0.00 0.00 0 0.00 0.01 lakhs
BRITANNIA 3820 PE 11.80 2.15 25.90 2.15 4 4.00 0.02 lakhs
BRITANNIA 3800 PE 10.70 6.10 12.00 6.10 193 193.00 0.64 lakhs
BRITANNIA 3780 PE 290.70 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3760 PE 24.15 0.00 0.00 0.00 0 0.00 0.01 lakhs
BRITANNIA 3740 PE 268.70 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3720 PE 258.05 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3700 PE 6.10 4.50 13.00 4.10 40 40.00 0.35 lakhs
BRITANNIA 3680 PE 237.50 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3660 PE 227.60 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3640 PE 217.90 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3620 PE 208.50 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3600 PE 4.35 3.70 4.65 2.05 15 15.00 0.22 lakhs
BRITANNIA 3580 PE 190.35 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3560 PE 181.65 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3540 PE 173.20 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3520 PE 165.00 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3500 PE 3.00 3.25 3.30 2.35 24 24.00 0.28 lakhs
BRITANNIA 3480 PE 149.30 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3460 PE 141.80 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3440 PE 134.60 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3420 PE 127.60 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3400 PE 2.00 1.85 2.00 0.10 23 23.00 0.21 lakhs
BRITANNIA 3380 PE 114.35 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3360 PE 108.20 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3340 PE 102.20 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3320 PE 96.40 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3300 PE 90.85 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3280 PE 85.50 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3260 PE 80.40 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3240 PE 75.35 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3220 PE 70.65 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3200 PE 66.15 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3180 PE 61.90 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3160 PE 57.80 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3140 PE 53.90 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3120 PE 50.25 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3100 PE 46.75 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3080 PE 43.40 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3060 PE 40.25 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3040 PE 37.30 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3020 PE 34.50 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 3000 PE 31.85 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 2980 PE 29.35 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 2960 PE 27.00 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 2940 PE 24.85 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 2920 PE 22.80 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 2900 PE 20.85 0.00 0.00 0.00 0 0.00 0 lakhs
BRITANNIA 2880 PE 19.05 0.00 0.00 0.00 0 0.00 0 lakhs

BRITANNIA Put (PE) of strike 4040.00 has an intrinsic value of 0 rupees

 chart BRITANNIA 4040.00 PE

BRITANNIA Put (PE) of strike 4020.00 has an intrinsic value of 0 rupees

 chart BRITANNIA 4020.00 PE