BRITANNIA
Britannia Industries Ltd
Historical option data for BRITANNIA
22 Apr 2025 04:11 PM IST
| BRITANNIA 24APR2025 5200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 22 Apr | 5435.50 | 220 | 24.85 | - | 23 | -9 | 392 | |||
| 21 Apr | 5393.20 | 188.3 | -75.7 | - | 59 | -35 | 401 | |||
| 17 Apr | 5454.60 | 264 | 26.15 | - | 33 | -11 | 436 | |||
| 16 Apr | 5416.20 | 236.1 | 25.95 | 25.32 | 58 | -17 | 448 | |||
| 15 Apr | 5391.30 | 214 | 4 | 14.21 | 204 | -43 | 465 | |||
| 11 Apr | 5350.20 | 207.45 | -2.65 | 27.85 | 237 | -15 | 508 | |||
| 9 Apr | 5339.45 | 207 | 103.85 | 27.37 | 5,379 | -97 | 526 | |||
|
|
||||||||||
| 8 Apr | 5179.35 | 103.4 | 26.9 | 23.91 | 2,787 | 9 | 615 | |||
| 7 Apr | 5055.85 | 78.35 | 29.5 | 29.06 | 3,785 | -164 | 607 | |||
| 4 Apr | 5023.40 | 49.95 | -13.65 | 22.41 | 4,610 | 143 | 778 | |||
| 3 Apr | 5073.45 | 61.9 | 3.55 | 21.93 | 1,654 | -37 | 638 | |||
| 2 Apr | 5037.40 | 60.1 | 32.1 | 22.53 | 2,162 | 119 | 662 | |||
| 1 Apr | 4900.80 | 28.2 | -10.95 | 22.70 | 1,372 | -140 | 536 | |||
| 28 Mar | 4936.90 | 39.4 | 9.75 | 21.10 | 4,158 | 494 | 676 | |||
| 27 Mar | 4841.20 | 32.95 | 4.85 | 21.29 | 499 | 72 | 179 | |||
| 26 Mar | 4849.70 | 28.1 | -1.4 | 22.59 | 123 | 33 | 107 | |||
| 25 Mar | 4845.20 | 29.5 | 6.55 | 22.79 | 104 | 50 | 58 | |||
| 24 Mar | 4796.85 | 22.8 | -1.2 | 22.78 | 9 | 6 | 7 | |||
| 27 Feb | 4782.80 | 0 | 0 | 4.35 | 0 | 0 | 0 | |||
| 24 Feb | 4804.30 | 0 | 0 | 3.86 | 0 | 0 | 0 | |||
| 19 Feb | 4837.50 | 0 | 0 | 3.17 | 0 | 0 | 0 | |||
| 18 Feb | 4891.20 | 0 | 0 | 2.58 | 0 | 0 | 0 | |||
| 17 Feb | 4963.70 | 0 | 0 | 1.85 | 0 | 0 | 0 | |||
| 7 Feb | 4870.50 | 0 | 0 | 2.51 | 0 | 0 | 0 | |||
For Britannia Industries Ltd - strike price 5200 expiring on 24APR2025
Delta for 5200 CE is -
Historical price for 5200 CE is as follows
On 22 Apr BRITANNIA was trading at 5435.50. The strike last trading price was 220, which was 24.85 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 392
On 21 Apr BRITANNIA was trading at 5393.20. The strike last trading price was 188.3, which was -75.7 lower than the previous day. The implied volatity was -, the open interest changed by -35 which decreased total open position to 401
On 17 Apr BRITANNIA was trading at 5454.60. The strike last trading price was 264, which was 26.15 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 436
On 16 Apr BRITANNIA was trading at 5416.20. The strike last trading price was 236.1, which was 25.95 higher than the previous day. The implied volatity was 25.32, the open interest changed by -17 which decreased total open position to 448
On 15 Apr BRITANNIA was trading at 5391.30. The strike last trading price was 214, which was 4 higher than the previous day. The implied volatity was 14.21, the open interest changed by -43 which decreased total open position to 465
On 11 Apr BRITANNIA was trading at 5350.20. The strike last trading price was 207.45, which was -2.65 lower than the previous day. The implied volatity was 27.85, the open interest changed by -15 which decreased total open position to 508
On 9 Apr BRITANNIA was trading at 5339.45. The strike last trading price was 207, which was 103.85 higher than the previous day. The implied volatity was 27.37, the open interest changed by -97 which decreased total open position to 526
On 8 Apr BRITANNIA was trading at 5179.35. The strike last trading price was 103.4, which was 26.9 higher than the previous day. The implied volatity was 23.91, the open interest changed by 9 which increased total open position to 615
On 7 Apr BRITANNIA was trading at 5055.85. The strike last trading price was 78.35, which was 29.5 higher than the previous day. The implied volatity was 29.06, the open interest changed by -164 which decreased total open position to 607
On 4 Apr BRITANNIA was trading at 5023.40. The strike last trading price was 49.95, which was -13.65 lower than the previous day. The implied volatity was 22.41, the open interest changed by 143 which increased total open position to 778
On 3 Apr BRITANNIA was trading at 5073.45. The strike last trading price was 61.9, which was 3.55 higher than the previous day. The implied volatity was 21.93, the open interest changed by -37 which decreased total open position to 638
On 2 Apr BRITANNIA was trading at 5037.40. The strike last trading price was 60.1, which was 32.1 higher than the previous day. The implied volatity was 22.53, the open interest changed by 119 which increased total open position to 662
On 1 Apr BRITANNIA was trading at 4900.80. The strike last trading price was 28.2, which was -10.95 lower than the previous day. The implied volatity was 22.70, the open interest changed by -140 which decreased total open position to 536
On 28 Mar BRITANNIA was trading at 4936.90. The strike last trading price was 39.4, which was 9.75 higher than the previous day. The implied volatity was 21.10, the open interest changed by 494 which increased total open position to 676
On 27 Mar BRITANNIA was trading at 4841.20. The strike last trading price was 32.95, which was 4.85 higher than the previous day. The implied volatity was 21.29, the open interest changed by 72 which increased total open position to 179
On 26 Mar BRITANNIA was trading at 4849.70. The strike last trading price was 28.1, which was -1.4 lower than the previous day. The implied volatity was 22.59, the open interest changed by 33 which increased total open position to 107
On 25 Mar BRITANNIA was trading at 4845.20. The strike last trading price was 29.5, which was 6.55 higher than the previous day. The implied volatity was 22.79, the open interest changed by 50 which increased total open position to 58
On 24 Mar BRITANNIA was trading at 4796.85. The strike last trading price was 22.8, which was -1.2 lower than the previous day. The implied volatity was 22.78, the open interest changed by 6 which increased total open position to 7
On 27 Feb BRITANNIA was trading at 4782.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.35, the open interest changed by 0 which decreased total open position to 0
On 24 Feb BRITANNIA was trading at 4804.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.86, the open interest changed by 0 which decreased total open position to 0
On 19 Feb BRITANNIA was trading at 4837.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.17, the open interest changed by 0 which decreased total open position to 0
On 18 Feb BRITANNIA was trading at 4891.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.58, the open interest changed by 0 which decreased total open position to 0
On 17 Feb BRITANNIA was trading at 4963.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.85, the open interest changed by 0 which decreased total open position to 0
On 7 Feb BRITANNIA was trading at 4870.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.51, the open interest changed by 0 which decreased total open position to 0
| BRITANNIA 24APR2025 5200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.33
Theta: -2.98
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 22 Apr | 5435.50 | 2.25 | -3.25 | 36.87 | 1,267 | 130 | 934 |
| 21 Apr | 5393.20 | 5.3 | -1.65 | 29.66 | 1,385 | -199 | 805 |
| 17 Apr | 5454.60 | 6.45 | -7.55 | 25.23 | 1,562 | 156 | 1,004 |
| 16 Apr | 5416.20 | 14.35 | -9.05 | 26.10 | 2,337 | -88 | 851 |
| 15 Apr | 5391.30 | 22.65 | -22.35 | 27.91 | 2,096 | 181 | 933 |
| 11 Apr | 5350.20 | 44 | -26.95 | 26.47 | 2,368 | 63 | 752 |
| 9 Apr | 5339.45 | 68.75 | -48 | 30.74 | 4,001 | 485 | 694 |
| 8 Apr | 5179.35 | 113.95 | -88.95 | 26.35 | 559 | 95 | 235 |
| 7 Apr | 5055.85 | 198.5 | -4.55 | 30.10 | 134 | 18 | 139 |
| 4 Apr | 5023.40 | 201.5 | 33.15 | 24.34 | 280 | 50 | 120 |
| 3 Apr | 5073.45 | 169 | -25.5 | 22.29 | 152 | 33 | 68 |
| 2 Apr | 5037.40 | 188.95 | -72.35 | 22.78 | 52 | 12 | 35 |
| 1 Apr | 4900.80 | 261.3 | -1.7 | - | 1 | 3 | 23 |
| 28 Mar | 4936.90 | 263 | -37 | 23.85 | 22 | 14 | 20 |
| 27 Mar | 4841.20 | 300 | 38.2 | 25.27 | 6 | 5 | 5 |
| 26 Mar | 4849.70 | 261.8 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 4845.20 | 261.8 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 4796.85 | 261.8 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 4782.80 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 4804.30 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 4837.50 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 4891.20 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 4963.70 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 4870.50 | 0 | 0 | - | 0 | 0 | 0 |
For Britannia Industries Ltd - strike price 5200 expiring on 24APR2025
Delta for 5200 PE is -0.04
Historical price for 5200 PE is as follows
On 22 Apr BRITANNIA was trading at 5435.50. The strike last trading price was 2.25, which was -3.25 lower than the previous day. The implied volatity was 36.87, the open interest changed by 130 which increased total open position to 934
On 21 Apr BRITANNIA was trading at 5393.20. The strike last trading price was 5.3, which was -1.65 lower than the previous day. The implied volatity was 29.66, the open interest changed by -199 which decreased total open position to 805
On 17 Apr BRITANNIA was trading at 5454.60. The strike last trading price was 6.45, which was -7.55 lower than the previous day. The implied volatity was 25.23, the open interest changed by 156 which increased total open position to 1004
On 16 Apr BRITANNIA was trading at 5416.20. The strike last trading price was 14.35, which was -9.05 lower than the previous day. The implied volatity was 26.10, the open interest changed by -88 which decreased total open position to 851
On 15 Apr BRITANNIA was trading at 5391.30. The strike last trading price was 22.65, which was -22.35 lower than the previous day. The implied volatity was 27.91, the open interest changed by 181 which increased total open position to 933
On 11 Apr BRITANNIA was trading at 5350.20. The strike last trading price was 44, which was -26.95 lower than the previous day. The implied volatity was 26.47, the open interest changed by 63 which increased total open position to 752
On 9 Apr BRITANNIA was trading at 5339.45. The strike last trading price was 68.75, which was -48 lower than the previous day. The implied volatity was 30.74, the open interest changed by 485 which increased total open position to 694
On 8 Apr BRITANNIA was trading at 5179.35. The strike last trading price was 113.95, which was -88.95 lower than the previous day. The implied volatity was 26.35, the open interest changed by 95 which increased total open position to 235
On 7 Apr BRITANNIA was trading at 5055.85. The strike last trading price was 198.5, which was -4.55 lower than the previous day. The implied volatity was 30.10, the open interest changed by 18 which increased total open position to 139
On 4 Apr BRITANNIA was trading at 5023.40. The strike last trading price was 201.5, which was 33.15 higher than the previous day. The implied volatity was 24.34, the open interest changed by 50 which increased total open position to 120
On 3 Apr BRITANNIA was trading at 5073.45. The strike last trading price was 169, which was -25.5 lower than the previous day. The implied volatity was 22.29, the open interest changed by 33 which increased total open position to 68
On 2 Apr BRITANNIA was trading at 5037.40. The strike last trading price was 188.95, which was -72.35 lower than the previous day. The implied volatity was 22.78, the open interest changed by 12 which increased total open position to 35
On 1 Apr BRITANNIA was trading at 4900.80. The strike last trading price was 261.3, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 23
On 28 Mar BRITANNIA was trading at 4936.90. The strike last trading price was 263, which was -37 lower than the previous day. The implied volatity was 23.85, the open interest changed by 14 which increased total open position to 20
On 27 Mar BRITANNIA was trading at 4841.20. The strike last trading price was 300, which was 38.2 higher than the previous day. The implied volatity was 25.27, the open interest changed by 5 which increased total open position to 5
On 26 Mar BRITANNIA was trading at 4849.70. The strike last trading price was 261.8, 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 261.8, 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 261.8, 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 27 Feb BRITANNIA was trading at 4782.80. The strike last trading price was 0, 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 Feb BRITANNIA was trading at 4804.30. The strike last trading price was 0, 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 Feb BRITANNIA was trading at 4837.50. The strike last trading price was 0, 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 Feb BRITANNIA was trading at 4891.20. The strike last trading price was 0, 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 Feb BRITANNIA was trading at 4963.70. The strike last trading price was 0, 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 Feb BRITANNIA was trading at 4870.50. The strike last trading price was 0, 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
