`
[--[65.84.65.76]--]
BRITANNIA
Britannia Industries Ltd

4897.45 7.95 (0.16%)

Back to Option Chain


Historical option data for BRITANNIA

12 Dec 2024 10:31 AM IST
BRITANNIA 26DEC2024 5300 CE
Delta: 0.06
Vega: 1.16
Theta: -1.07
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 4894.95 6 -0.75 24.21 322 -29 836
11 Dec 4889.50 6.75 1.40 24.59 1,971 -55 865
10 Dec 4787.25 5.35 -0.05 26.88 450 28 921
9 Dec 4793.00 5.4 -4.40 26.11 1,079 171 894
6 Dec 4870.85 9.8 -0.90 23.75 431 21 723
5 Dec 4872.00 10.7 0.30 23.90 993 7 705
4 Dec 4851.55 10.4 -3.85 23.95 1,307 68 696
3 Dec 4909.60 14.25 -0.25 22.27 905 239 624
2 Dec 4907.25 14.5 -5.90 21.76 485 10 385
29 Nov 4941.15 20.4 -2.70 21.21 794 5 380
28 Nov 4923.65 23.1 -6.35 22.05 418 59 376
27 Nov 4984.15 29.45 -13.95 20.76 385 82 318
26 Nov 5013.60 43.4 17.85 22.31 360 74 235
25 Nov 4903.95 25.55 2.85 22.04 242 69 161
22 Nov 4848.35 22.7 4.20 22.96 37 7 99
21 Nov 4803.35 18.5 -11.50 23.63 28 0 89
20 Nov 4892.70 30 0.00 22.31 11 7 89
19 Nov 4892.70 30 -5.10 22.31 11 7 89
18 Nov 4911.35 35.1 -6.90 21.99 50 14 79
14 Nov 4915.60 42 -37.00 21.87 52 21 65
13 Nov 5046.50 79 1.00 22.17 23 3 46
12 Nov 5027.55 78 22.18 50 42 42


For Britannia Industries Ltd - strike price 5300 expiring on 26DEC2024

Delta for 5300 CE is 0.06

Historical price for 5300 CE is as follows

On 12 Dec BRITANNIA was trading at 4894.95. The strike last trading price was 6, which was -0.75 lower than the previous day. The implied volatity was 24.21, the open interest changed by -29 which decreased total open position to 836


On 11 Dec BRITANNIA was trading at 4889.50. The strike last trading price was 6.75, which was 1.40 higher than the previous day. The implied volatity was 24.59, the open interest changed by -55 which decreased total open position to 865


On 10 Dec BRITANNIA was trading at 4787.25. The strike last trading price was 5.35, which was -0.05 lower than the previous day. The implied volatity was 26.88, the open interest changed by 28 which increased total open position to 921


On 9 Dec BRITANNIA was trading at 4793.00. The strike last trading price was 5.4, which was -4.40 lower than the previous day. The implied volatity was 26.11, the open interest changed by 171 which increased total open position to 894


On 6 Dec BRITANNIA was trading at 4870.85. The strike last trading price was 9.8, which was -0.90 lower than the previous day. The implied volatity was 23.75, the open interest changed by 21 which increased total open position to 723


On 5 Dec BRITANNIA was trading at 4872.00. The strike last trading price was 10.7, which was 0.30 higher than the previous day. The implied volatity was 23.90, the open interest changed by 7 which increased total open position to 705


On 4 Dec BRITANNIA was trading at 4851.55. The strike last trading price was 10.4, which was -3.85 lower than the previous day. The implied volatity was 23.95, the open interest changed by 68 which increased total open position to 696


On 3 Dec BRITANNIA was trading at 4909.60. The strike last trading price was 14.25, which was -0.25 lower than the previous day. The implied volatity was 22.27, the open interest changed by 239 which increased total open position to 624


On 2 Dec BRITANNIA was trading at 4907.25. The strike last trading price was 14.5, which was -5.90 lower than the previous day. The implied volatity was 21.76, the open interest changed by 10 which increased total open position to 385


On 29 Nov BRITANNIA was trading at 4941.15. The strike last trading price was 20.4, which was -2.70 lower than the previous day. The implied volatity was 21.21, the open interest changed by 5 which increased total open position to 380


On 28 Nov BRITANNIA was trading at 4923.65. The strike last trading price was 23.1, which was -6.35 lower than the previous day. The implied volatity was 22.05, the open interest changed by 59 which increased total open position to 376


On 27 Nov BRITANNIA was trading at 4984.15. The strike last trading price was 29.45, which was -13.95 lower than the previous day. The implied volatity was 20.76, the open interest changed by 82 which increased total open position to 318


On 26 Nov BRITANNIA was trading at 5013.60. The strike last trading price was 43.4, which was 17.85 higher than the previous day. The implied volatity was 22.31, the open interest changed by 74 which increased total open position to 235


On 25 Nov BRITANNIA was trading at 4903.95. The strike last trading price was 25.55, which was 2.85 higher than the previous day. The implied volatity was 22.04, the open interest changed by 69 which increased total open position to 161


On 22 Nov BRITANNIA was trading at 4848.35. The strike last trading price was 22.7, which was 4.20 higher than the previous day. The implied volatity was 22.96, the open interest changed by 7 which increased total open position to 99


On 21 Nov BRITANNIA was trading at 4803.35. The strike last trading price was 18.5, which was -11.50 lower than the previous day. The implied volatity was 23.63, the open interest changed by 0 which decreased total open position to 89


On 20 Nov BRITANNIA was trading at 4892.70. The strike last trading price was 30, which was 0.00 lower than the previous day. The implied volatity was 22.31, the open interest changed by 7 which increased total open position to 89


On 19 Nov BRITANNIA was trading at 4892.70. The strike last trading price was 30, which was -5.10 lower than the previous day. The implied volatity was 22.31, the open interest changed by 7 which increased total open position to 89


On 18 Nov BRITANNIA was trading at 4911.35. The strike last trading price was 35.1, which was -6.90 lower than the previous day. The implied volatity was 21.99, the open interest changed by 14 which increased total open position to 79


On 14 Nov BRITANNIA was trading at 4915.60. The strike last trading price was 42, which was -37.00 lower than the previous day. The implied volatity was 21.87, the open interest changed by 21 which increased total open position to 65


On 13 Nov BRITANNIA was trading at 5046.50. The strike last trading price was 79, which was 1.00 higher than the previous day. The implied volatity was 22.17, the open interest changed by 3 which increased total open position to 46


On 12 Nov BRITANNIA was trading at 5027.55. The strike last trading price was 78, which was lower than the previous day. The implied volatity was 22.18, the open interest changed by 42 which increased total open position to 42


BRITANNIA 26DEC2024 5300 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 4894.95 410.25 0.00 0.00 0 0 0
11 Dec 4889.50 410.25 0.00 0.00 0 0 0
10 Dec 4787.25 410.25 0.00 0.00 0 0 0
9 Dec 4793.00 410.25 0.00 0.00 0 0 0
6 Dec 4870.85 410.25 0.00 0.00 0 1 0
5 Dec 4872.00 410.25 27.20 19.89 2 1 53
4 Dec 4851.55 383.05 12.00 - 7 2 51
3 Dec 4909.60 371.05 -7.45 22.31 6 1 48
2 Dec 4907.25 378.5 28.60 25.67 22 13 45
29 Nov 4941.15 349.9 -5.35 23.56 18 4 31
28 Nov 4923.65 355.25 29.25 22.97 3 1 26
27 Nov 4984.15 326 22.50 26.41 4 3 24
26 Nov 5013.60 303.5 -136.50 25.66 21 7 20
25 Nov 4903.95 440 0.00 0.00 0 0 0
22 Nov 4848.35 440 57.80 27.52 2 0 11
21 Nov 4803.35 382.2 0.00 0.00 0 -4 0
20 Nov 4892.70 382.2 0.00 20.34 6 -4 10
19 Nov 4892.70 382.2 -40.85 20.34 6 -5 10
18 Nov 4911.35 423.05 53.10 33.62 4 0 13
14 Nov 4915.60 369.95 68.95 24.02 10 3 12
13 Nov 5046.50 301 76.20 27.12 8 3 8
12 Nov 5027.55 224.8 13.41 7 3 5


For Britannia Industries Ltd - strike price 5300 expiring on 26DEC2024

Delta for 5300 PE is 0.00

Historical price for 5300 PE is as follows

On 12 Dec BRITANNIA was trading at 4894.95. The strike last trading price was 410.25, 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 410.25, 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 410.25, 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 410.25, 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 6 Dec BRITANNIA was trading at 4870.85. The strike last trading price was 410.25, 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 5 Dec BRITANNIA was trading at 4872.00. The strike last trading price was 410.25, which was 27.20 higher than the previous day. The implied volatity was 19.89, the open interest changed by 1 which increased total open position to 53


On 4 Dec BRITANNIA was trading at 4851.55. The strike last trading price was 383.05, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 51


On 3 Dec BRITANNIA was trading at 4909.60. The strike last trading price was 371.05, which was -7.45 lower than the previous day. The implied volatity was 22.31, the open interest changed by 1 which increased total open position to 48


On 2 Dec BRITANNIA was trading at 4907.25. The strike last trading price was 378.5, which was 28.60 higher than the previous day. The implied volatity was 25.67, the open interest changed by 13 which increased total open position to 45


On 29 Nov BRITANNIA was trading at 4941.15. The strike last trading price was 349.9, which was -5.35 lower than the previous day. The implied volatity was 23.56, the open interest changed by 4 which increased total open position to 31


On 28 Nov BRITANNIA was trading at 4923.65. The strike last trading price was 355.25, which was 29.25 higher than the previous day. The implied volatity was 22.97, the open interest changed by 1 which increased total open position to 26


On 27 Nov BRITANNIA was trading at 4984.15. The strike last trading price was 326, which was 22.50 higher than the previous day. The implied volatity was 26.41, the open interest changed by 3 which increased total open position to 24


On 26 Nov BRITANNIA was trading at 5013.60. The strike last trading price was 303.5, which was -136.50 lower than the previous day. The implied volatity was 25.66, the open interest changed by 7 which increased total open position to 20


On 25 Nov BRITANNIA was trading at 4903.95. The strike last trading price was 440, 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 440, which was 57.80 higher than the previous day. The implied volatity was 27.52, the open interest changed by 0 which decreased total open position to 11


On 21 Nov BRITANNIA was trading at 4803.35. The strike last trading price was 382.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0


On 20 Nov BRITANNIA was trading at 4892.70. The strike last trading price was 382.2, which was 0.00 lower than the previous day. The implied volatity was 20.34, the open interest changed by -4 which decreased total open position to 10


On 19 Nov BRITANNIA was trading at 4892.70. The strike last trading price was 382.2, which was -40.85 lower than the previous day. The implied volatity was 20.34, the open interest changed by -5 which decreased total open position to 10


On 18 Nov BRITANNIA was trading at 4911.35. The strike last trading price was 423.05, which was 53.10 higher than the previous day. The implied volatity was 33.62, the open interest changed by 0 which decreased total open position to 13


On 14 Nov BRITANNIA was trading at 4915.60. The strike last trading price was 369.95, which was 68.95 higher than the previous day. The implied volatity was 24.02, the open interest changed by 3 which increased total open position to 12


On 13 Nov BRITANNIA was trading at 5046.50. The strike last trading price was 301, which was 76.20 higher than the previous day. The implied volatity was 27.12, the open interest changed by 3 which increased total open position to 8


On 12 Nov BRITANNIA was trading at 5027.55. The strike last trading price was 224.8, which was lower than the previous day. The implied volatity was 13.41, the open interest changed by 3 which increased total open position to 5