BRITANNIA
BRITANNIA INDUSTRIES LTD
Historical option data for BRITANNIA
21 May 2024 04:05 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 21 May | 5178.10 | 400.00 | 88.45 | - | 4,200 | -2,600 | 38,600 | |||
| 18 May | 5096.05 | 311.55 | - | 1,000 | 200 | 41,800 | ||||
| 17 May | 5086.80 | 313.70 | - | 6,800 | -1,200 | 41,600 | ||||
| 16 May | 5137.75 | 350.00 | - | 7,800 | -400 | 42,800 | ||||
| 15 May | 5064.00 | 297.20 | - | 1,000 | 0 | 43,400 | ||||
| 14 May | 5140.80 | 380.00 | - | 10,000 | -1,800 | 44,200 | ||||
| 13 May | 5130.55 | 351.30 | - | 3,600 | -1,400 | 46,000 | ||||
| 10 May | 5066.80 | 286.55 | - | 4,200 | -1,000 | 47,800 | ||||
| 9 May | 5070.10 | 336.00 | - | 11,600 | -4,800 | 49,000 | ||||
| 8 May | 5228.40 | 479.10 | - | 14,800 | -3,400 | 53,800 | ||||
| 7 May | 5173.85 | 411.00 | - | 31,200 | -12,000 | 57,400 | ||||
| 6 May | 5061.60 | 335.85 | - | 7,94,400 | -92,000 | 69,400 | ||||
| 3 May | 4744.60 | 109.00 | - | 6,12,000 | 1,59,200 | 1,59,200 | ||||
| 2 May | 4759.65 | 130.60 | - | 2,58,600 | 18,000 | 68,200 | ||||
|
|
||||||||||
| 30 Apr | 4775.95 | 133.00 | - | 1,63,000 | 1,000 | 50,200 | ||||
| 29 Apr | 4799.85 | 131.85 | - | 69,600 | 14,000 | 49,200 | ||||
| 26 Apr | 4800.45 | 142.70 | - | 75,000 | 3,000 | 35,200 | ||||
| 25 Apr | 4844.15 | 159.00 | - | 1,05,400 | -9,800 | 32,200 | ||||
| 24 Apr | 4828.95 | 135.00 | - | 59,800 | 3,000 | 41,000 | ||||
| 23 Apr | 4797.80 | 121.00 | - | 61,800 | 3,000 | 38,000 | ||||
| 22 Apr | 4753.30 | 116.00 | - | 42,600 | 8,600 | 35,000 | ||||
| 19 Apr | 4668.30 | 100.55 | - | 12,400 | 3,400 | 26,400 | ||||
| 18 Apr | 4695.00 | 119.50 | - | 15,800 | 7,800 | 23,200 | ||||
| 16 Apr | 4740.70 | 145.00 | - | 6,800 | 5,200 | 15,400 | ||||
| 15 Apr | 4761.90 | 148.75 | - | 2,600 | 800 | 10,200 | ||||
For BRITANNIA INDUSTRIES LTD - strike price 4800 expiring on 30MAY2024
Delta for 4800 CE is -
Historical price for 4800 CE is as follows
On 21 May BRITANNIA was trading at 5178.10. The strike last trading price was 400.00, which was 88.45 higher than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 38600
On 18 May BRITANNIA was trading at 5096.05. The strike last trading price was 311.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 41800
On 17 May BRITANNIA was trading at 5086.80. The strike last trading price was 313.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 41600
On 16 May BRITANNIA was trading at 5137.75. The strike last trading price was 350.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 42800
On 15 May BRITANNIA was trading at 5064.00. The strike last trading price was 297.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43400
On 14 May BRITANNIA was trading at 5140.80. The strike last trading price was 380.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 44200
On 13 May BRITANNIA was trading at 5130.55. The strike last trading price was 351.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 46000
On 10 May BRITANNIA was trading at 5066.80. The strike last trading price was 286.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 47800
On 9 May BRITANNIA was trading at 5070.10. The strike last trading price was 336.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 49000
On 8 May BRITANNIA was trading at 5228.40. The strike last trading price was 479.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 53800
On 7 May BRITANNIA was trading at 5173.85. The strike last trading price was 411.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 57400
On 6 May BRITANNIA was trading at 5061.60. The strike last trading price was 335.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -92000 which decreased total open position to 69400
On 3 May BRITANNIA was trading at 4744.60. The strike last trading price was 109.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 159200 which increased total open position to 159200
On 2 May BRITANNIA was trading at 4759.65. The strike last trading price was 130.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 68200
On 30 Apr BRITANNIA was trading at 4775.95. The strike last trading price was 133.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 50200
On 29 Apr BRITANNIA was trading at 4799.85. The strike last trading price was 131.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 49200
On 26 Apr BRITANNIA was trading at 4800.45. The strike last trading price was 142.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 35200
On 25 Apr BRITANNIA was trading at 4844.15. The strike last trading price was 159.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -9800 which decreased total open position to 32200
On 24 Apr BRITANNIA was trading at 4828.95. The strike last trading price was 135.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 41000
On 23 Apr BRITANNIA was trading at 4797.80. The strike last trading price was 121.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 38000
On 22 Apr BRITANNIA was trading at 4753.30. The strike last trading price was 116.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8600 which increased total open position to 35000
On 19 Apr BRITANNIA was trading at 4668.30. The strike last trading price was 100.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 26400
On 18 Apr BRITANNIA was trading at 4695.00. The strike last trading price was 119.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 23200
On 16 Apr BRITANNIA was trading at 4740.70. The strike last trading price was 145.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 15400
On 15 Apr BRITANNIA was trading at 4761.90. The strike last trading price was 148.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 10200
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 21 May | 5178.10 | 4.10 | -5.90 | - | 74,600 | -1,600 | 1,64,400 |
| 18 May | 5096.05 | 10.00 | - | 5,800 | -1,000 | 1,66,000 | |
| 17 May | 5086.80 | 8.60 | - | 87,400 | -3,400 | 1,67,000 | |
| 16 May | 5137.75 | 9.50 | - | 1,28,600 | -22,000 | 1,70,400 | |
| 15 May | 5064.00 | 16.00 | - | 64,200 | 7,800 | 1,92,400 | |
| 14 May | 5140.80 | 12.85 | - | 93,200 | 6,000 | 1,85,200 | |
| 13 May | 5130.55 | 12.65 | - | 70,000 | 7,200 | 1,79,200 | |
| 10 May | 5066.80 | 26.00 | - | 1,50,800 | -17,800 | 1,72,200 | |
| 9 May | 5070.10 | 25.00 | - | 4,30,600 | -66,800 | 1,88,800 | |
| 8 May | 5228.40 | 17.05 | - | 2,65,200 | 13,800 | 2,55,600 | |
| 7 May | 5173.85 | 21.50 | - | 5,79,600 | 31,200 | 2,41,800 | |
| 6 May | 5061.60 | 36.50 | - | 18,76,200 | 99,600 | 2,10,600 | |
| 3 May | 4744.60 | 154.80 | - | 3,45,000 | 1,11,200 | 1,11,200 | |
| 2 May | 4759.65 | 129.15 | - | 1,85,800 | 62,400 | 1,11,400 | |
| 30 Apr | 4775.95 | 113.65 | - | 48,800 | 6,000 | 49,200 | |
| 29 Apr | 4799.85 | 113.95 | - | 1,57,600 | 12,600 | 43,200 | |
| 26 Apr | 4800.45 | 96.00 | - | 50,200 | 7,800 | 30,400 | |
| 25 Apr | 4844.15 | 86.70 | - | 31,800 | 4,000 | 22,600 | |
| 24 Apr | 4828.95 | 104.00 | - | 12,000 | 4,200 | 18,600 | |
| 23 Apr | 4797.80 | 126.50 | - | 11,200 | 4,800 | 14,400 | |
| 22 Apr | 4753.30 | 145.00 | - | 4,200 | 2,800 | 9,600 | |
| 19 Apr | 4668.30 | 194.95 | - | 1,000 | 800 | 6,800 | |
| 18 Apr | 4695.00 | 172.00 | - | 6,200 | 200 | 800 | |
| 16 Apr | 4740.70 | 175.05 | - | 400 | 400 | 400 | |
| 15 Apr | 4761.90 | 175.00 | - | 200 | 0 | 0 | |
For BRITANNIA INDUSTRIES LTD - strike price 4800 expiring on 30MAY2024
Delta for 4800 PE is -
Historical price for 4800 PE is as follows
On 21 May BRITANNIA was trading at 5178.10. The strike last trading price was 4.10, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 164400
On 18 May BRITANNIA was trading at 5096.05. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 166000
On 17 May BRITANNIA was trading at 5086.80. The strike last trading price was 8.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 167000
On 16 May BRITANNIA was trading at 5137.75. The strike last trading price was 9.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -22000 which decreased total open position to 170400
On 15 May BRITANNIA was trading at 5064.00. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 192400
On 14 May BRITANNIA was trading at 5140.80. The strike last trading price was 12.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 185200
On 13 May BRITANNIA was trading at 5130.55. The strike last trading price was 12.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 179200
On 10 May BRITANNIA was trading at 5066.80. The strike last trading price was 26.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -17800 which decreased total open position to 172200
On 9 May BRITANNIA was trading at 5070.10. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -66800 which decreased total open position to 188800
On 8 May BRITANNIA was trading at 5228.40. The strike last trading price was 17.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 255600
On 7 May BRITANNIA was trading at 5173.85. The strike last trading price was 21.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 241800
On 6 May BRITANNIA was trading at 5061.60. The strike last trading price was 36.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 99600 which increased total open position to 210600
On 3 May BRITANNIA was trading at 4744.60. The strike last trading price was 154.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 111200 which increased total open position to 111200
On 2 May BRITANNIA was trading at 4759.65. The strike last trading price was 129.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 62400 which increased total open position to 111400
On 30 Apr BRITANNIA was trading at 4775.95. The strike last trading price was 113.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 49200
On 29 Apr BRITANNIA was trading at 4799.85. The strike last trading price was 113.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 43200
On 26 Apr BRITANNIA was trading at 4800.45. The strike last trading price was 96.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 30400
On 25 Apr BRITANNIA was trading at 4844.15. The strike last trading price was 86.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 22600
On 24 Apr BRITANNIA was trading at 4828.95. The strike last trading price was 104.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 18600
On 23 Apr BRITANNIA was trading at 4797.80. The strike last trading price was 126.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 14400
On 22 Apr BRITANNIA was trading at 4753.30. The strike last trading price was 145.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 9600
On 19 Apr BRITANNIA was trading at 4668.30. The strike last trading price was 194.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 6800
On 18 Apr BRITANNIA was trading at 4695.00. The strike last trading price was 172.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 800
On 16 Apr BRITANNIA was trading at 4740.70. The strike last trading price was 175.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 15 Apr BRITANNIA was trading at 4761.90. The strike last trading price was 175.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0