BRITANNIA
Britannia Industries Ltd
Historical option data for BRITANNIA
11 Apr 2025 11:41 AM IST
| BRITANNIA 24APR2025 4950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 5367.30 | 426.7 | 5 | - | 1 | 0 | 187 | |||
| 9 Apr | 5339.45 | 421.7 | 151 | 33.39 | 21 | -5 | 186 | |||
| 8 Apr | 5179.35 | 271.7 | 64.8 | 24.33 | 104 | 0 | 193 | |||
| 7 Apr | 5055.85 | 211.1 | 49 | 31.23 | 492 | -12 | 193 | |||
| 4 Apr | 5023.40 | 165 | -29.7 | 22.40 | 180 | -17 | 205 | |||
| 3 Apr | 5073.45 | 193.05 | 17.1 | 22.07 | 272 | -7 | 221 | |||
| 2 Apr | 5037.40 | 182.45 | 81.75 | 22.94 | 1,164 | -67 | 227 | |||
| 1 Apr | 4900.80 | 102.2 | -22.45 | 22.09 | 1,119 | 133 | 334 | |||
| 28 Mar | 4936.90 | 120.9 | 23.9 | 18.99 | 2,509 | 118 | 201 | |||
| 27 Mar | 4841.20 | 109 | 19 | 20.33 | 207 | 50 | 83 | |||
| 26 Mar | 4849.70 | 90 | 1.35 | 21.49 | 82 | 19 | 34 | |||
|
|
||||||||||
| 25 Mar | 4845.20 | 92 | 10.1 | 21.80 | 21 | 12 | 15 | |||
| 24 Mar | 4796.85 | 81.9 | 22.65 | 23.24 | 2 | 1 | 2 | |||
| 21 Mar | 4814.00 | 59.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 4831.10 | 59.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 4707.10 | 59.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 4768.30 | 59.25 | 0 | 0.00 | 0 | 1 | 0 | |||
| 17 Mar | 4674.90 | 59.25 | -74.4 | 22.86 | 1 | 0 | 0 | |||
| 13 Mar | 4728.25 | 133.65 | 0 | 2.64 | 0 | 0 | 0 | |||
| 12 Mar | 4792.05 | 133.65 | 0 | 1.77 | 0 | 0 | 0 | |||
| 11 Mar | 4762.05 | 133.65 | 0 | 1.87 | 0 | 0 | 0 | |||
| 10 Mar | 4737.70 | 133.65 | 0 | 1.49 | 0 | 0 | 0 | |||
| 7 Mar | 4748.25 | 133.65 | 0 | 2.14 | 0 | 0 | 0 | |||
| 6 Mar | 4702.55 | 133.65 | 0 | 2.78 | 0 | 0 | 0 | |||
| 5 Mar | 4722.15 | 133.65 | 0 | 2.42 | 0 | 0 | 0 | |||
| 4 Mar | 4575.20 | 133.65 | 0 | 4.23 | 0 | 0 | 0 | |||
For Britannia Industries Ltd - strike price 4950 expiring on 24APR2025
Delta for 4950 CE is -
Historical price for 4950 CE is as follows
On 11 Apr BRITANNIA was trading at 5367.30. The strike last trading price was 426.7, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 187
On 9 Apr BRITANNIA was trading at 5339.45. The strike last trading price was 421.7, which was 151 higher than the previous day. The implied volatity was 33.39, the open interest changed by -5 which decreased total open position to 186
On 8 Apr BRITANNIA was trading at 5179.35. The strike last trading price was 271.7, which was 64.8 higher than the previous day. The implied volatity was 24.33, the open interest changed by 0 which decreased total open position to 193
On 7 Apr BRITANNIA was trading at 5055.85. The strike last trading price was 211.1, which was 49 higher than the previous day. The implied volatity was 31.23, the open interest changed by -12 which decreased total open position to 193
On 4 Apr BRITANNIA was trading at 5023.40. The strike last trading price was 165, which was -29.7 lower than the previous day. The implied volatity was 22.40, the open interest changed by -17 which decreased total open position to 205
On 3 Apr BRITANNIA was trading at 5073.45. The strike last trading price was 193.05, which was 17.1 higher than the previous day. The implied volatity was 22.07, the open interest changed by -7 which decreased total open position to 221
On 2 Apr BRITANNIA was trading at 5037.40. The strike last trading price was 182.45, which was 81.75 higher than the previous day. The implied volatity was 22.94, the open interest changed by -67 which decreased total open position to 227
On 1 Apr BRITANNIA was trading at 4900.80. The strike last trading price was 102.2, which was -22.45 lower than the previous day. The implied volatity was 22.09, the open interest changed by 133 which increased total open position to 334
On 28 Mar BRITANNIA was trading at 4936.90. The strike last trading price was 120.9, which was 23.9 higher than the previous day. The implied volatity was 18.99, the open interest changed by 118 which increased total open position to 201
On 27 Mar BRITANNIA was trading at 4841.20. The strike last trading price was 109, which was 19 higher than the previous day. The implied volatity was 20.33, the open interest changed by 50 which increased total open position to 83
On 26 Mar BRITANNIA was trading at 4849.70. The strike last trading price was 90, which was 1.35 higher than the previous day. The implied volatity was 21.49, the open interest changed by 19 which increased total open position to 34
On 25 Mar BRITANNIA was trading at 4845.20. The strike last trading price was 92, which was 10.1 higher than the previous day. The implied volatity was 21.80, the open interest changed by 12 which increased total open position to 15
On 24 Mar BRITANNIA was trading at 4796.85. The strike last trading price was 81.9, which was 22.65 higher than the previous day. The implied volatity was 23.24, the open interest changed by 1 which increased total open position to 2
On 21 Mar BRITANNIA was trading at 4814.00. The strike last trading price was 59.25, which was 0 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 20 Mar BRITANNIA was trading at 4831.10. The strike last trading price was 59.25, which was 0 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 19 Mar BRITANNIA was trading at 4707.10. The strike last trading price was 59.25, which was 0 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 18 Mar BRITANNIA was trading at 4768.30. The strike last trading price was 59.25, which was 0 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 17 Mar BRITANNIA was trading at 4674.90. The strike last trading price was 59.25, which was -74.4 lower than the previous day. The implied volatity was 22.86, the open interest changed by 0 which decreased total open position to 0
On 13 Mar BRITANNIA was trading at 4728.25. The strike last trading price was 133.65, which was 0 lower than the previous day. The implied volatity was 2.64, the open interest changed by 0 which decreased total open position to 0
On 12 Mar BRITANNIA was trading at 4792.05. The strike last trading price was 133.65, which was 0 lower than the previous day. The implied volatity was 1.77, the open interest changed by 0 which decreased total open position to 0
On 11 Mar BRITANNIA was trading at 4762.05. The strike last trading price was 133.65, which was 0 lower than the previous day. The implied volatity was 1.87, the open interest changed by 0 which decreased total open position to 0
On 10 Mar BRITANNIA was trading at 4737.70. The strike last trading price was 133.65, which was 0 lower than the previous day. The implied volatity was 1.49, the open interest changed by 0 which decreased total open position to 0
On 7 Mar BRITANNIA was trading at 4748.25. The strike last trading price was 133.65, which was 0 lower than the previous day. The implied volatity was 2.14, the open interest changed by 0 which decreased total open position to 0
On 6 Mar BRITANNIA was trading at 4702.55. The strike last trading price was 133.65, which was 0 lower than the previous day. The implied volatity was 2.78, the open interest changed by 0 which decreased total open position to 0
On 5 Mar BRITANNIA was trading at 4722.15. The strike last trading price was 133.65, which was 0 lower than the previous day. The implied volatity was 2.42, the open interest changed by 0 which decreased total open position to 0
On 4 Mar BRITANNIA was trading at 4575.20. The strike last trading price was 133.65, which was 0 lower than the previous day. The implied volatity was 4.23, the open interest changed by 0 which decreased total open position to 0
| BRITANNIA 24APR2025 4950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 1.60
Theta: -1.90
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 5367.30 | 13.8 | -11.25 | 33.45 | 235 | -55 | 435 |
| 9 Apr | 5339.45 | 24.65 | -11.55 | 34.88 | 1,175 | -16 | 495 |
| 8 Apr | 5179.35 | 34 | -50.35 | 28.30 | 710 | -31 | 528 |
| 7 Apr | 5055.85 | 83 | 13.85 | 32.46 | 1,822 | 352 | 559 |
| 4 Apr | 5023.40 | 65.75 | 15.35 | 23.78 | 1,826 | -91 | 221 |
| 3 Apr | 5073.45 | 51.6 | -13.65 | 22.80 | 671 | 82 | 312 |
| 2 Apr | 5037.40 | 61 | -58.1 | 22.78 | 852 | -19 | 227 |
| 1 Apr | 4900.80 | 119.7 | 4.65 | 22.97 | 901 | 84 | 245 |
| 28 Mar | 4936.90 | 112.8 | -26.5 | 24.34 | 1,278 | 160 | 161 |
| 27 Mar | 4841.20 | 139.3 | -107.4 | 25.47 | 1 | 0 | 0 |
| 26 Mar | 4849.70 | 246.7 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 4845.20 | 246.7 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 4796.85 | 246.7 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 4814.00 | 246.7 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 4831.10 | 246.7 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 4707.10 | 246.7 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 4768.30 | 246.7 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 4674.90 | 246.7 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 4728.25 | 246.7 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 4792.05 | 246.7 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 4762.05 | 246.7 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 4737.70 | 246.7 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 4748.25 | 246.7 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 4702.55 | 246.7 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 4722.15 | 246.7 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 4575.20 | 246.7 | 0 | - | 0 | 0 | 0 |
For Britannia Industries Ltd - strike price 4950 expiring on 24APR2025
Delta for 4950 PE is -0.09
Historical price for 4950 PE is as follows
On 11 Apr BRITANNIA was trading at 5367.30. The strike last trading price was 13.8, which was -11.25 lower than the previous day. The implied volatity was 33.45, the open interest changed by -55 which decreased total open position to 435
On 9 Apr BRITANNIA was trading at 5339.45. The strike last trading price was 24.65, which was -11.55 lower than the previous day. The implied volatity was 34.88, the open interest changed by -16 which decreased total open position to 495
On 8 Apr BRITANNIA was trading at 5179.35. The strike last trading price was 34, which was -50.35 lower than the previous day. The implied volatity was 28.30, the open interest changed by -31 which decreased total open position to 528
On 7 Apr BRITANNIA was trading at 5055.85. The strike last trading price was 83, which was 13.85 higher than the previous day. The implied volatity was 32.46, the open interest changed by 352 which increased total open position to 559
On 4 Apr BRITANNIA was trading at 5023.40. The strike last trading price was 65.75, which was 15.35 higher than the previous day. The implied volatity was 23.78, the open interest changed by -91 which decreased total open position to 221
On 3 Apr BRITANNIA was trading at 5073.45. The strike last trading price was 51.6, which was -13.65 lower than the previous day. The implied volatity was 22.80, the open interest changed by 82 which increased total open position to 312
On 2 Apr BRITANNIA was trading at 5037.40. The strike last trading price was 61, which was -58.1 lower than the previous day. The implied volatity was 22.78, the open interest changed by -19 which decreased total open position to 227
On 1 Apr BRITANNIA was trading at 4900.80. The strike last trading price was 119.7, which was 4.65 higher than the previous day. The implied volatity was 22.97, the open interest changed by 84 which increased total open position to 245
On 28 Mar BRITANNIA was trading at 4936.90. The strike last trading price was 112.8, which was -26.5 lower than the previous day. The implied volatity was 24.34, the open interest changed by 160 which increased total open position to 161
On 27 Mar BRITANNIA was trading at 4841.20. The strike last trading price was 139.3, which was -107.4 lower than the previous day. The implied volatity was 25.47, the open interest changed by 0 which decreased total open position to 0
On 26 Mar BRITANNIA was trading at 4849.70. The strike last trading price was 246.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar BRITANNIA was trading at 4845.20. The strike last trading price was 246.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar BRITANNIA was trading at 4796.85. The strike last trading price was 246.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Mar BRITANNIA was trading at 4814.00. The strike last trading price was 246.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar BRITANNIA was trading at 4831.10. The strike last trading price was 246.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar BRITANNIA was trading at 4707.10. The strike last trading price was 246.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar BRITANNIA was trading at 4768.30. The strike last trading price was 246.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar BRITANNIA was trading at 4674.90. The strike last trading price was 246.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar BRITANNIA was trading at 4728.25. The strike last trading price was 246.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar BRITANNIA was trading at 4792.05. The strike last trading price was 246.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar BRITANNIA was trading at 4762.05. The strike last trading price was 246.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar BRITANNIA was trading at 4737.70. The strike last trading price was 246.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Mar BRITANNIA was trading at 4748.25. The strike last trading price was 246.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar BRITANNIA was trading at 4702.55. The strike last trading price was 246.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar BRITANNIA was trading at 4722.15. The strike last trading price was 246.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar BRITANNIA was trading at 4575.20. The strike last trading price was 246.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
