BRITANNIA
Britannia Industries Ltd
Historical option data for BRITANNIA
20 Dec 2024 04:11 PM IST
| BRITANNIA 26DEC2024 4550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.87
Vega: 1.27
Theta: -3.57
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4698.10 | 164.8 | -80.90 | 23.57 | 4 | 0 | 16 | |||
| 19 Dec | 4785.75 | 245.7 | 1.10 | 17.99 | 8 | 6 | 15 | |||
| 18 Dec | 4782.65 | 244.6 | 0.00 | 0.00 | 0 | 6 | 0 | |||
| 17 Dec | 4776.75 | 244.6 | -88.75 | 24.95 | 12 | 6 | 9 | |||
| 16 Dec | 4846.50 | 333.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 4850.10 | 333.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 4828.35 | 333.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 4889.50 | 333.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 4787.25 | 333.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 4793.00 | 333.35 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 6 Dec | 4870.85 | 333.35 | 3.70 | - | 1 | 0 | 2 | |||
| 5 Dec | 4872.00 | 329.65 | -898.35 | - | 2 | 0 | 0 | |||
| 4 Dec | 4851.55 | 1228 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 4909.60 | 1228 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 4907.25 | 1228 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 4941.15 | 1228 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Nov | 4923.65 | 1228 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 4984.15 | 1228 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 5013.60 | 1228 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 4903.95 | 1228 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 4848.35 | 1228 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 4803.35 | 1228 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 4892.70 | 1228 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 4892.70 | 1228 | - | 0 | 0 | 0 | ||||
For Britannia Industries Ltd - strike price 4550 expiring on 26DEC2024
Delta for 4550 CE is 0.87
Historical price for 4550 CE is as follows
On 20 Dec BRITANNIA was trading at 4698.10. The strike last trading price was 164.8, which was -80.90 lower than the previous day. The implied volatity was 23.57, the open interest changed by 0 which decreased total open position to 16
On 19 Dec BRITANNIA was trading at 4785.75. The strike last trading price was 245.7, which was 1.10 higher than the previous day. The implied volatity was 17.99, the open interest changed by 6 which increased total open position to 15
On 18 Dec BRITANNIA was trading at 4782.65. The strike last trading price was 244.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 17 Dec BRITANNIA was trading at 4776.75. The strike last trading price was 244.6, which was -88.75 lower than the previous day. The implied volatity was 24.95, the open interest changed by 6 which increased total open position to 9
On 16 Dec BRITANNIA was trading at 4846.50. The strike last trading price was 333.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Dec BRITANNIA was trading at 4850.10. The strike last trading price was 333.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Dec BRITANNIA was trading at 4828.35. The strike last trading price was 333.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec BRITANNIA was trading at 4889.50. The strike last trading price was 333.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec BRITANNIA was trading at 4787.25. The strike last trading price was 333.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec BRITANNIA was trading at 4793.00. The strike last trading price was 333.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 6 Dec BRITANNIA was trading at 4870.85. The strike last trading price was 333.35, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Dec BRITANNIA was trading at 4872.00. The strike last trading price was 329.65, which was -898.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec BRITANNIA was trading at 4851.55. The strike last trading price was 1228, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec BRITANNIA was trading at 4909.60. The strike last trading price was 1228, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec BRITANNIA was trading at 4907.25. The strike last trading price was 1228, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Nov BRITANNIA was trading at 4941.15. The strike last trading price was 1228, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov BRITANNIA was trading at 4923.65. The strike last trading price was 1228, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov BRITANNIA was trading at 4984.15. The strike last trading price was 1228, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Nov BRITANNIA was trading at 5013.60. The strike last trading price was 1228, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov BRITANNIA was trading at 4903.95. The strike last trading price was 1228, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov BRITANNIA was trading at 4848.35. The strike last trading price was 1228, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov BRITANNIA was trading at 4803.35. The strike last trading price was 1228, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov BRITANNIA was trading at 4892.70. The strike last trading price was 1228, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov BRITANNIA was trading at 4892.70. The strike last trading price was 1228, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BRITANNIA 26DEC2024 4550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.14
Vega: 1.35
Theta: -2.61
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4698.10 | 10.95 | 3.80 | 24.81 | 1,793 | 107 | 221 |
| 19 Dec | 4785.75 | 7.15 | 0.95 | 27.84 | 1,031 | -12 | 124 |
| 18 Dec | 4782.65 | 6.2 | -2.40 | 24.77 | 477 | -6 | 143 |
| 17 Dec | 4776.75 | 8.6 | 2.20 | 25.11 | 251 | -13 | 151 |
| 16 Dec | 4846.50 | 6.4 | -0.80 | 26.02 | 198 | 15 | 165 |
| 13 Dec | 4850.10 | 7.2 | -5.00 | 24.39 | 1,239 | 30 | 153 |
| 12 Dec | 4828.35 | 12.2 | 4.10 | 25.45 | 445 | -11 | 124 |
| 11 Dec | 4889.50 | 8.1 | -6.25 | 25.80 | 449 | -26 | 143 |
| 10 Dec | 4787.25 | 14.35 | -5.50 | 23.87 | 701 | 77 | 173 |
| 9 Dec | 4793.00 | 19.85 | 8.40 | 25.67 | 457 | 50 | 93 |
| 6 Dec | 4870.85 | 11.45 | -5.40 | 23.80 | 36 | 12 | 41 |
| 5 Dec | 4872.00 | 16.85 | -0.20 | 25.62 | 82 | -6 | 30 |
| 4 Dec | 4851.55 | 17.05 | 4.25 | 24.29 | 61 | 0 | 36 |
| 3 Dec | 4909.60 | 12.8 | -3.35 | 24.86 | 65 | -1 | 37 |
| 2 Dec | 4907.25 | 16.15 | 1.10 | 26.06 | 34 | 10 | 41 |
| 29 Nov | 4941.15 | 15.05 | -32.30 | 25.41 | 52 | 30 | 31 |
| 28 Nov | 4923.65 | 47.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 4984.15 | 47.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 5013.60 | 47.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 4903.95 | 47.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 4848.35 | 47.35 | 46.80 | 28.89 | 1 | 0 | 0 |
| 21 Nov | 4803.35 | 0.55 | 0.00 | 5.16 | 0 | 0 | 0 |
| 20 Nov | 4892.70 | 0.55 | 0.00 | 6.53 | 0 | 0 | 0 |
| 19 Nov | 4892.70 | 0.55 | 6.53 | 0 | 0 | 0 | |
For Britannia Industries Ltd - strike price 4550 expiring on 26DEC2024
Delta for 4550 PE is -0.14
Historical price for 4550 PE is as follows
On 20 Dec BRITANNIA was trading at 4698.10. The strike last trading price was 10.95, which was 3.80 higher than the previous day. The implied volatity was 24.81, the open interest changed by 107 which increased total open position to 221
On 19 Dec BRITANNIA was trading at 4785.75. The strike last trading price was 7.15, which was 0.95 higher than the previous day. The implied volatity was 27.84, the open interest changed by -12 which decreased total open position to 124
On 18 Dec BRITANNIA was trading at 4782.65. The strike last trading price was 6.2, which was -2.40 lower than the previous day. The implied volatity was 24.77, the open interest changed by -6 which decreased total open position to 143
On 17 Dec BRITANNIA was trading at 4776.75. The strike last trading price was 8.6, which was 2.20 higher than the previous day. The implied volatity was 25.11, the open interest changed by -13 which decreased total open position to 151
On 16 Dec BRITANNIA was trading at 4846.50. The strike last trading price was 6.4, which was -0.80 lower than the previous day. The implied volatity was 26.02, the open interest changed by 15 which increased total open position to 165
On 13 Dec BRITANNIA was trading at 4850.10. The strike last trading price was 7.2, which was -5.00 lower than the previous day. The implied volatity was 24.39, the open interest changed by 30 which increased total open position to 153
On 12 Dec BRITANNIA was trading at 4828.35. The strike last trading price was 12.2, which was 4.10 higher than the previous day. The implied volatity was 25.45, the open interest changed by -11 which decreased total open position to 124
On 11 Dec BRITANNIA was trading at 4889.50. The strike last trading price was 8.1, which was -6.25 lower than the previous day. The implied volatity was 25.80, the open interest changed by -26 which decreased total open position to 143
On 10 Dec BRITANNIA was trading at 4787.25. The strike last trading price was 14.35, which was -5.50 lower than the previous day. The implied volatity was 23.87, the open interest changed by 77 which increased total open position to 173
On 9 Dec BRITANNIA was trading at 4793.00. The strike last trading price was 19.85, which was 8.40 higher than the previous day. The implied volatity was 25.67, the open interest changed by 50 which increased total open position to 93
On 6 Dec BRITANNIA was trading at 4870.85. The strike last trading price was 11.45, which was -5.40 lower than the previous day. The implied volatity was 23.80, the open interest changed by 12 which increased total open position to 41
On 5 Dec BRITANNIA was trading at 4872.00. The strike last trading price was 16.85, which was -0.20 lower than the previous day. The implied volatity was 25.62, the open interest changed by -6 which decreased total open position to 30
On 4 Dec BRITANNIA was trading at 4851.55. The strike last trading price was 17.05, which was 4.25 higher than the previous day. The implied volatity was 24.29, the open interest changed by 0 which decreased total open position to 36
On 3 Dec BRITANNIA was trading at 4909.60. The strike last trading price was 12.8, which was -3.35 lower than the previous day. The implied volatity was 24.86, the open interest changed by -1 which decreased total open position to 37
On 2 Dec BRITANNIA was trading at 4907.25. The strike last trading price was 16.15, which was 1.10 higher than the previous day. The implied volatity was 26.06, the open interest changed by 10 which increased total open position to 41
On 29 Nov BRITANNIA was trading at 4941.15. The strike last trading price was 15.05, which was -32.30 lower than the previous day. The implied volatity was 25.41, the open interest changed by 30 which increased total open position to 31
On 28 Nov BRITANNIA was trading at 4923.65. The strike last trading price was 47.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Nov BRITANNIA was trading at 4984.15. The strike last trading price was 47.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Nov BRITANNIA was trading at 5013.60. The strike last trading price was 47.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Nov BRITANNIA was trading at 4903.95. The strike last trading price was 47.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 22 Nov BRITANNIA was trading at 4848.35. The strike last trading price was 47.35, which was 46.80 higher than the previous day. The implied volatity was 28.89, the open interest changed by 0 which decreased total open position to 0
On 21 Nov BRITANNIA was trading at 4803.35. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 5.16, the open interest changed by 0 which decreased total open position to 0
On 20 Nov BRITANNIA was trading at 4892.70. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 6.53, the open interest changed by 0 which decreased total open position to 0
On 19 Nov BRITANNIA was trading at 4892.70. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was 6.53, the open interest changed by 0 which decreased total open position to 0
