BRITANNIA
Britannia Industries Ltd
Historical option data for BRITANNIA
16 Sep 2024 04:11 PM IST
| BRITANNIA 5300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 6063.00 | 380.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 6133.10 | 380.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 6109.25 | 380.7 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 6008.65 | 380.7 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 5969.90 | 380.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 5939.45 | 380.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 5843.55 | 380.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 5850.00 | 380.7 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 5926.55 | 380.7 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 5916.05 | 380.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 5922.15 | 380.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Aug | 5855.25 | 380.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 5831.40 | 380.7 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 5703.35 | 380.7 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 5764.30 | 380.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 5796.95 | 380.7 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 5836.80 | 380.7 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 5837.35 | 380.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 5765.80 | 380.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 5732.50 | 380.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 5729.65 | 380.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 5659.15 | 380.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 5666.50 | 380.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 5740.30 | 380.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 5744.65 | 380.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 5854.50 | 380.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 5697.90 | 380.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 5720.35 | 380.7 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 5730.15 | 380.7 | 380.70 | 0 | 0 | 0 | ||||
| 12 Jul | 5787.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 5761.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 5755.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 5668.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 5568.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 5546.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 5426.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 5449.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 5401.65 | 0 | 0 | 0 | 0 | |||||
For Britannia Industries Ltd - strike price 5300 expiring on 26SEP2024
Delta for 5300 CE is -
Historical price for 5300 CE is as follows
On 16 Sept BRITANNIA was trading at 6063.00. The strike last trading price was 380.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept BRITANNIA was trading at 6133.10. The strike last trading price was 380.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept BRITANNIA was trading at 6109.25. The strike last trading price was 380.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept BRITANNIA was trading at 6008.65. The strike last trading price was 380.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept BRITANNIA was trading at 5969.90. The strike last trading price was 380.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept BRITANNIA was trading at 5939.45. The strike last trading price was 380.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept BRITANNIA was trading at 5843.55. The strike last trading price was 380.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept BRITANNIA was trading at 5850.00. The strike last trading price was 380.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept BRITANNIA was trading at 5926.55. The strike last trading price was 380.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept BRITANNIA was trading at 5916.05. The strike last trading price was 380.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept BRITANNIA was trading at 5922.15. The strike last trading price was 380.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug BRITANNIA was trading at 5855.25. The strike last trading price was 380.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug BRITANNIA was trading at 5831.40. The strike last trading price was 380.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug BRITANNIA was trading at 5703.35. The strike last trading price was 380.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug BRITANNIA was trading at 5764.30. The strike last trading price was 380.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug BRITANNIA was trading at 5796.95. The strike last trading price was 380.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug BRITANNIA was trading at 5836.80. The strike last trading price was 380.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug BRITANNIA was trading at 5837.35. The strike last trading price was 380.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug BRITANNIA was trading at 5765.80. The strike last trading price was 380.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug BRITANNIA was trading at 5732.50. The strike last trading price was 380.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug BRITANNIA was trading at 5729.65. The strike last trading price was 380.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug BRITANNIA was trading at 5659.15. The strike last trading price was 380.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug BRITANNIA was trading at 5666.50. The strike last trading price was 380.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug BRITANNIA was trading at 5740.30. The strike last trading price was 380.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug BRITANNIA was trading at 5744.65. The strike last trading price was 380.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug BRITANNIA was trading at 5854.50. The strike last trading price was 380.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug BRITANNIA was trading at 5697.90. The strike last trading price was 380.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug BRITANNIA was trading at 5720.35. The strike last trading price was 380.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug BRITANNIA was trading at 5730.15. The strike last trading price was 380.7, which was 380.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul BRITANNIA was trading at 5787.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jul BRITANNIA was trading at 5761.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jul BRITANNIA was trading at 5755.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul BRITANNIA was trading at 5668.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul BRITANNIA was trading at 5568.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul BRITANNIA was trading at 5546.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul BRITANNIA was trading at 5426.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul BRITANNIA was trading at 5449.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul BRITANNIA was trading at 5401.65. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BRITANNIA 5300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 6063.00 | 0.55 | -0.40 | 5,600 | -400 | 37,600 |
| 13 Sept | 6133.10 | 0.95 | -0.55 | 1,000 | -600 | 38,200 |
| 12 Sept | 6109.25 | 1.5 | -0.55 | 33,600 | -4,000 | 39,000 |
| 11 Sept | 6008.65 | 2.05 | -0.40 | 8,400 | -4,800 | 43,400 |
| 10 Sept | 5969.90 | 2.45 | -0.95 | 14,600 | -5,800 | 48,200 |
| 9 Sept | 5939.45 | 3.4 | -0.10 | 8,800 | -2,600 | 53,600 |
| 6 Sept | 5843.55 | 3.5 | 0.05 | 14,600 | -4,800 | 56,200 |
| 5 Sept | 5850.00 | 3.45 | -0.35 | 8,200 | -200 | 60,600 |
| 4 Sept | 5926.55 | 3.8 | -1.00 | 16,800 | 200 | 61,200 |
| 3 Sept | 5916.05 | 4.8 | -2.05 | 15,400 | 4,200 | 60,600 |
| 2 Sept | 5922.15 | 6.85 | -1.05 | 14,200 | 5,600 | 55,600 |
| 30 Aug | 5855.25 | 7.9 | -3.10 | 86,800 | 24,600 | 49,800 |
| 29 Aug | 5831.40 | 11 | -10.00 | 53,200 | -7,200 | 25,400 |
| 28 Aug | 5703.35 | 21 | 6.00 | 1,02,000 | 28,000 | 30,800 |
| 27 Aug | 5764.30 | 15 | 2.00 | 1,000 | 200 | 2,400 |
| 26 Aug | 5796.95 | 13 | 2.90 | 1,200 | 0 | 2,000 |
| 22 Aug | 5836.80 | 10.1 | -7.85 | 600 | 200 | 2,200 |
| 21 Aug | 5837.35 | 17.95 | 5.95 | 200 | 0 | 2,000 |
| 20 Aug | 5765.80 | 12 | -4.00 | 600 | 0 | 1,800 |
| 19 Aug | 5732.50 | 16 | -15.05 | 1,400 | 0 | 2,000 |
| 16 Aug | 5729.65 | 31.05 | -3.95 | 200 | 0 | 2,000 |
| 14 Aug | 5659.15 | 35 | 10.00 | 600 | -200 | 1,800 |
| 13 Aug | 5666.50 | 25 | -6.50 | 1,200 | 0 | 2,000 |
| 9 Aug | 5740.30 | 31.5 | 1.50 | 200 | 0 | 1,800 |
| 8 Aug | 5744.65 | 30 | -10.00 | 400 | -200 | 2,000 |
| 6 Aug | 5854.50 | 40 | -10.00 | 800 | 400 | 2,200 |
| 5 Aug | 5697.90 | 50 | -10.00 | 1,400 | 800 | 2,000 |
| 2 Aug | 5720.35 | 60 | -5.95 | 2,400 | 800 | 1,200 |
| 1 Aug | 5730.15 | 65.95 | 65.95 | 200 | 0 | 200 |
| 12 Jul | 5787.05 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 5761.30 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 5755.55 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 5668.85 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 5568.55 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 5546.80 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 5426.25 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 5449.10 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 5401.65 | 0 | 0 | 0 | 0 | |
For Britannia Industries Ltd - strike price 5300 expiring on 26SEP2024
Delta for 5300 PE is -
Historical price for 5300 PE is as follows
On 16 Sept BRITANNIA was trading at 6063.00. The strike last trading price was 0.55, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 37600
On 13 Sept BRITANNIA was trading at 6133.10. The strike last trading price was 0.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 38200
On 12 Sept BRITANNIA was trading at 6109.25. The strike last trading price was 1.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 39000
On 11 Sept BRITANNIA was trading at 6008.65. The strike last trading price was 2.05, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 43400
On 10 Sept BRITANNIA was trading at 5969.90. The strike last trading price was 2.45, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -5800 which decreased total open position to 48200
On 9 Sept BRITANNIA was trading at 5939.45. The strike last trading price was 3.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 53600
On 6 Sept BRITANNIA was trading at 5843.55. The strike last trading price was 3.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 56200
On 5 Sept BRITANNIA was trading at 5850.00. The strike last trading price was 3.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 60600
On 4 Sept BRITANNIA was trading at 5926.55. The strike last trading price was 3.8, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 61200
On 3 Sept BRITANNIA was trading at 5916.05. The strike last trading price was 4.8, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 60600
On 2 Sept BRITANNIA was trading at 5922.15. The strike last trading price was 6.85, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 55600
On 30 Aug BRITANNIA was trading at 5855.25. The strike last trading price was 7.9, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 24600 which increased total open position to 49800
On 29 Aug BRITANNIA was trading at 5831.40. The strike last trading price was 11, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 25400
On 28 Aug BRITANNIA was trading at 5703.35. The strike last trading price was 21, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 30800
On 27 Aug BRITANNIA was trading at 5764.30. The strike last trading price was 15, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 2400
On 26 Aug BRITANNIA was trading at 5796.95. The strike last trading price was 13, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 22 Aug BRITANNIA was trading at 5836.80. The strike last trading price was 10.1, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 2200
On 21 Aug BRITANNIA was trading at 5837.35. The strike last trading price was 17.95, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 20 Aug BRITANNIA was trading at 5765.80. The strike last trading price was 12, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
On 19 Aug BRITANNIA was trading at 5732.50. The strike last trading price was 16, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 16 Aug BRITANNIA was trading at 5729.65. The strike last trading price was 31.05, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 14 Aug BRITANNIA was trading at 5659.15. The strike last trading price was 35, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 1800
On 13 Aug BRITANNIA was trading at 5666.50. The strike last trading price was 25, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 9 Aug BRITANNIA was trading at 5740.30. The strike last trading price was 31.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
On 8 Aug BRITANNIA was trading at 5744.65. The strike last trading price was 30, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 2000
On 6 Aug BRITANNIA was trading at 5854.50. The strike last trading price was 40, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2200
On 5 Aug BRITANNIA was trading at 5697.90. The strike last trading price was 50, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 2000
On 2 Aug BRITANNIA was trading at 5720.35. The strike last trading price was 60, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1200
On 1 Aug BRITANNIA was trading at 5730.15. The strike last trading price was 65.95, which was 65.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 12 Jul BRITANNIA was trading at 5787.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jul BRITANNIA was trading at 5761.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jul BRITANNIA was trading at 5755.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul BRITANNIA was trading at 5668.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul BRITANNIA was trading at 5568.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul BRITANNIA was trading at 5546.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul BRITANNIA was trading at 5426.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul BRITANNIA was trading at 5449.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul BRITANNIA was trading at 5401.65. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0