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 | 308.55 | 94.55 | - | 4,600 | -2,800 | 34,200 | |||
| 18 May | 5096.05 | 214.00 | - | 0 | -4,600 | 0 | ||||
| 17 May | 5086.80 | 214.00 | - | 6,200 | -5,000 | 37,000 | ||||
| 16 May | 5137.75 | 266.90 | - | 1,400 | 0 | 42,000 | ||||
| 15 May | 5064.00 | 211.00 | - | 6,000 | -2,800 | 42,600 | ||||
| 14 May | 5140.80 | 278.10 | - | 11,800 | -800 | 45,400 | ||||
| 13 May | 5130.55 | 269.45 | - | 2,600 | 600 | 46,200 | ||||
| 10 May | 5066.80 | 215.20 | - | 8,800 | -400 | 45,600 | ||||
| 9 May | 5070.10 | 244.85 | - | 19,400 | -7,000 | 45,600 | ||||
| 8 May | 5228.40 | 385.70 | - | 4,800 | -600 | 52,600 | ||||
| 7 May | 5173.85 | 333.40 | - | 27,600 | -12,000 | 53,400 | ||||
| 6 May | 5061.60 | 252.60 | - | 15,10,400 | 8,800 | 65,400 | ||||
| 3 May | 4744.60 | 72.00 | - | 1,83,000 | 55,200 | 55,200 | ||||
| 2 May | 4759.65 | 89.00 | - | 70,200 | 5,400 | 37,800 | ||||
| 30 Apr | 4775.95 | 90.00 | - | 50,600 | -200 | 32,400 | ||||
| 29 Apr | 4799.85 | 89.55 | - | 41,800 | 8,000 | 32,600 | ||||
| 26 Apr | 4800.45 | 96.00 | - | 51,600 | 13,000 | 24,400 | ||||
| 25 Apr | 4844.15 | 110.00 | - | 17,600 | 3,600 | 11,400 | ||||
| 24 Apr | 4828.95 | 94.00 | - | 7,000 | 3,400 | 7,000 | ||||
| 23 Apr | 4797.80 | 82.50 | - | 5,600 | 3,200 | 3,600 | ||||
| 22 Apr | 4753.30 | 75.20 | - | 400 | 400 | 400 | ||||
| 19 Apr | 4668.30 | 83.60 | - | 0 | 200 | 0 | ||||
|
|
||||||||||
| 18 Apr | 4695.00 | 83.60 | - | 400 | 200 | 200 | ||||
| 16 Apr | 4740.70 | 307.90 | - | 0 | 0 | 0 | ||||
| 15 Apr | 4761.90 | 307.90 | - | 0 | 0 | 0 | ||||
For BRITANNIA INDUSTRIES LTD - strike price 4900 expiring on 30MAY2024
Delta for 4900 CE is -
Historical price for 4900 CE is as follows
On 21 May BRITANNIA was trading at 5178.10. The strike last trading price was 308.55, which was 94.55 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 34200
On 18 May BRITANNIA was trading at 5096.05. The strike last trading price was 214.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -4600 which decreased total open position to 0
On 17 May BRITANNIA was trading at 5086.80. The strike last trading price was 214.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 37000
On 16 May BRITANNIA was trading at 5137.75. The strike last trading price was 266.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42000
On 15 May BRITANNIA was trading at 5064.00. The strike last trading price was 211.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 42600
On 14 May BRITANNIA was trading at 5140.80. The strike last trading price was 278.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 45400
On 13 May BRITANNIA was trading at 5130.55. The strike last trading price was 269.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 46200
On 10 May BRITANNIA was trading at 5066.80. The strike last trading price was 215.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 45600
On 9 May BRITANNIA was trading at 5070.10. The strike last trading price was 244.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 45600
On 8 May BRITANNIA was trading at 5228.40. The strike last trading price was 385.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 52600
On 7 May BRITANNIA was trading at 5173.85. The strike last trading price was 333.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 53400
On 6 May BRITANNIA was trading at 5061.60. The strike last trading price was 252.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 65400
On 3 May BRITANNIA was trading at 4744.60. The strike last trading price was 72.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 55200 which increased total open position to 55200
On 2 May BRITANNIA was trading at 4759.65. The strike last trading price was 89.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 37800
On 30 Apr BRITANNIA was trading at 4775.95. The strike last trading price was 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 32400
On 29 Apr BRITANNIA was trading at 4799.85. The strike last trading price was 89.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 32600
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 13000 which increased total open position to 24400
On 25 Apr BRITANNIA was trading at 4844.15. The strike last trading price was 110.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 11400
On 24 Apr BRITANNIA was trading at 4828.95. The strike last trading price was 94.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 7000
On 23 Apr BRITANNIA was trading at 4797.80. The strike last trading price was 82.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 3600
On 22 Apr BRITANNIA was trading at 4753.30. The strike last trading price was 75.20, 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 19 Apr BRITANNIA was trading at 4668.30. The strike last trading price was 83.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 18 Apr BRITANNIA was trading at 4695.00. The strike last trading price was 83.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 16 Apr BRITANNIA was trading at 4740.70. The strike last trading price was 307.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr BRITANNIA was trading at 4761.90. The strike last trading price was 307.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 21 May | 5178.10 | 8.00 | -13.00 | - | 1,12,400 | 21,200 | 1,06,600 |
| 18 May | 5096.05 | 21.00 | - | 5,800 | -200 | 85,400 | |
| 17 May | 5086.80 | 17.50 | - | 34,200 | -5,400 | 85,600 | |
| 16 May | 5137.75 | 17.60 | - | 59,800 | -800 | 91,000 | |
| 15 May | 5064.00 | 30.60 | - | 71,000 | -9,200 | 93,400 | |
| 14 May | 5140.80 | 22.75 | - | 1,25,200 | -10,800 | 1,02,600 | |
| 13 May | 5130.55 | 21.40 | - | 1,46,600 | 10,600 | 1,13,400 | |
| 10 May | 5066.80 | 39.95 | - | 1,19,200 | 4,600 | 1,03,200 | |
| 9 May | 5070.10 | 43.00 | - | 2,42,800 | -41,400 | 99,000 | |
| 8 May | 5228.40 | 25.35 | - | 1,96,000 | -8,200 | 1,40,400 | |
| 7 May | 5173.85 | 35.10 | - | 4,97,000 | 32,200 | 1,49,400 | |
| 6 May | 5061.60 | 58.00 | - | 13,96,800 | 1,07,400 | 1,17,200 | |
| 3 May | 4744.60 | 204.05 | - | 7,200 | 9,400 | 9,400 | |
| 2 May | 4759.65 | 189.00 | - | 600 | 0 | 6,600 | |
| 30 Apr | 4775.95 | 170.95 | - | 5,000 | 1,400 | 7,000 | |
| 29 Apr | 4799.85 | 164.25 | - | 3,400 | -200 | 5,600 | |
| 26 Apr | 4800.45 | 148.90 | - | 5,200 | 1,400 | 5,800 | |
| 25 Apr | 4844.15 | 135.00 | - | 4,200 | 1,800 | 4,600 | |
| 24 Apr | 4828.95 | 156.00 | - | 1,400 | 1,200 | 2,600 | |
| 23 Apr | 4797.80 | 180.40 | - | 1,600 | 1,000 | 1,400 | |
| 22 Apr | 4753.30 | 205.00 | - | 400 | 400 | 400 | |
| 19 Apr | 4668.30 | 179.00 | - | 0 | 0 | 0 | |
| 18 Apr | 4695.00 | 179.00 | - | 0 | 0 | 0 | |
| 16 Apr | 4740.70 | 179.00 | - | 0 | 0 | 0 | |
| 15 Apr | 4761.90 | 179.00 | - | 0 | 0 | 0 | |
For BRITANNIA INDUSTRIES LTD - strike price 4900 expiring on 30MAY2024
Delta for 4900 PE is -
Historical price for 4900 PE is as follows
On 21 May BRITANNIA was trading at 5178.10. The strike last trading price was 8.00, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 21200 which increased total open position to 106600
On 18 May BRITANNIA was trading at 5096.05. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 85400
On 17 May BRITANNIA was trading at 5086.80. The strike last trading price was 17.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 85600
On 16 May BRITANNIA was trading at 5137.75. The strike last trading price was 17.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 91000
On 15 May BRITANNIA was trading at 5064.00. The strike last trading price was 30.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -9200 which decreased total open position to 93400
On 14 May BRITANNIA was trading at 5140.80. The strike last trading price was 22.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 102600
On 13 May BRITANNIA was trading at 5130.55. The strike last trading price was 21.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 10600 which increased total open position to 113400
On 10 May BRITANNIA was trading at 5066.80. The strike last trading price was 39.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 103200
On 9 May BRITANNIA was trading at 5070.10. The strike last trading price was 43.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -41400 which decreased total open position to 99000
On 8 May BRITANNIA was trading at 5228.40. The strike last trading price was 25.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -8200 which decreased total open position to 140400
On 7 May BRITANNIA was trading at 5173.85. The strike last trading price was 35.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 32200 which increased total open position to 149400
On 6 May BRITANNIA was trading at 5061.60. The strike last trading price was 58.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 107400 which increased total open position to 117200
On 3 May BRITANNIA was trading at 4744.60. The strike last trading price was 204.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 9400 which increased total open position to 9400
On 2 May BRITANNIA was trading at 4759.65. The strike last trading price was 189.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6600
On 30 Apr BRITANNIA was trading at 4775.95. The strike last trading price was 170.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 7000
On 29 Apr BRITANNIA was trading at 4799.85. The strike last trading price was 164.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 5600
On 26 Apr BRITANNIA was trading at 4800.45. The strike last trading price was 148.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 5800
On 25 Apr BRITANNIA was trading at 4844.15. The strike last trading price was 135.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 4600
On 24 Apr BRITANNIA was trading at 4828.95. The strike last trading price was 156.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 2600
On 23 Apr BRITANNIA was trading at 4797.80. The strike last trading price was 180.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1400
On 22 Apr BRITANNIA was trading at 4753.30. The strike last trading price was 205.00, 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 19 Apr BRITANNIA was trading at 4668.30. The strike last trading price was 179.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Apr BRITANNIA was trading at 4695.00. The strike last trading price was 179.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr BRITANNIA was trading at 4740.70. The strike last trading price was 179.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr BRITANNIA was trading at 4761.90. The strike last trading price was 179.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0