BRITANNIA
Britannia Industries Ltd
Historical option data for BRITANNIA
24 Apr 2026 01:37 PM IST
| BRITANNIA 28-Apr-2026 (4d) 5500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.93
Vega: 0.01
Theta: -1.67
Gamma: 0.00087
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 5729.50 | 207.75 | 17.19999999999999 | 24.69 | 17 | -2 | 106 | |||||||||
| 23 Apr | 5671.50 | 190.55 | -74.59999999999997 | 19.83 | 19 | -6 | 108 | |||||||||
| 22 Apr | 5729.50 | 265.15 | -96.05000000000001 | 23.15 | 28 | -2 | 110 | |||||||||
| 21 Apr | 5837.50 | 359.75 | 123.05000000000001 | 25.86 | 97 | -34 | 114 | |||||||||
| 20 Apr | 5700.00 | 236.7 | -23.55000000000001 | 26.62 | 40 | -8 | 148 | |||||||||
| 17 Apr | 5735.50 | 257 | 101.35 | 24.48 | 713 | -23 | 161 | |||||||||
| 16 Apr | 5586.00 | 160.1 | -48.349999999999994 | 24.29 | 263 | -11 | 189 | |||||||||
| 15 Apr | 5654.50 | 210 | 29.94999999999999 | 23 | 863 | -40 | 200 | |||||||||
| 13 Apr | 5589.00 | 177.7 | 14.949999999999989 | 27.48 | 1,165 | -66 | 245 | |||||||||
| 10 Apr | 5557.50 | 165 | 33.349999999999994 | 24.37 | 2,264 | -41 | 318 | |||||||||
| 9 Apr | 5475.00 | 129.95 | -70.75 | 26.25 | 1,870 | 204 | 359 | |||||||||
| 8 Apr | 5594.50 | 209.9 | 34.1 | 26.27 | 319 | -47 | 157 | |||||||||
| 7 Apr | 5542.00 | 172.2 | -1.5 | 26.47 | 1,126 | 32 | 202 | |||||||||
| 6 Apr | 5535.00 | 176 | 35.45 | 25.47 | 1,199 | 14 | 172 | |||||||||
| 2 Apr | 5442.00 | 139.7 | -21.4 | 23.98 | 1,086 | 12 | 153 | |||||||||
| 1 Apr | 5474.00 | 162 | 13.6 | 27.31 | 1,042 | 27 | 140 | |||||||||
| 30 Mar | 5423.00 | 143.15 | -46.65 | 26.33 | 387 | 81 | 114 | |||||||||
| 27 Mar | 5500.00 | 196 | -100.05 | 26.3 | 34 | 23 | 33 | |||||||||
| 25 Mar | 5647.00 | 296.05 | 89.95 | 26.82 | 11 | -4 | 11 | |||||||||
| 24 Mar | 5513.50 | 206.15 | 30.35 | 24.01 | 20 | 9 | 10 | |||||||||
| 23 Mar | 5490.00 | 175.8 | -391.7 | 23.44 | 3 | 2 | 2 | |||||||||
| 20 Mar | 5618.50 | 567.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 5673.50 | 567.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 5885.00 | 567.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 5857.50 | 567.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 5842.00 | 567.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 5808.50 | 567.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 5787.00 | 567.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 5921.50 | 567.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 5968.00 | 567.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 5890.00 | 567.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 5983.00 | 567.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 5963.00 | 567.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 5889.50 | 567.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 5959.00 | 567.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 6002.50 | 567.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 6137.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 6158.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 6162.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 6122.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 6098.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 6108.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 6176.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 6145.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 6106.00 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 13 Feb | 5980.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 6102.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 6019.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 5873.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 5843.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 5911.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 5870.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 5879.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 5882.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 5888.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 5757.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 5860.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 5723.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Britannia Industries Ltd - strike price 5500 expiring on 28APR2026
Delta for 5500 CE is 0.93
Historical price for 5500 CE is as follows
On 24 Apr BRITANNIA was trading at 5729.50. The strike last trading price was 207.75, which was 17.19999999999999 higher than the previous day. The implied volatity was 24.69, the open interest changed by -2 which decreased total open position to 106
On 23 Apr BRITANNIA was trading at 5671.50. The strike last trading price was 190.55, which was -74.59999999999997 lower than the previous day. The implied volatity was 19.83, the open interest changed by -6 which decreased total open position to 108
On 22 Apr BRITANNIA was trading at 5729.50. The strike last trading price was 265.15, which was -96.05000000000001 lower than the previous day. The implied volatity was 23.15, the open interest changed by -2 which decreased total open position to 110
On 21 Apr BRITANNIA was trading at 5837.50. The strike last trading price was 359.75, which was 123.05000000000001 higher than the previous day. The implied volatity was 25.86, the open interest changed by -34 which decreased total open position to 114
On 20 Apr BRITANNIA was trading at 5700.00. The strike last trading price was 236.7, which was -23.55000000000001 lower than the previous day. The implied volatity was 26.62, the open interest changed by -8 which decreased total open position to 148
On 17 Apr BRITANNIA was trading at 5735.50. The strike last trading price was 257, which was 101.35 higher than the previous day. The implied volatity was 24.48, the open interest changed by -23 which decreased total open position to 161
On 16 Apr BRITANNIA was trading at 5586.00. The strike last trading price was 160.1, which was -48.349999999999994 lower than the previous day. The implied volatity was 24.29, the open interest changed by -11 which decreased total open position to 189
On 15 Apr BRITANNIA was trading at 5654.50. The strike last trading price was 210, which was 29.94999999999999 higher than the previous day. The implied volatity was 23, the open interest changed by -40 which decreased total open position to 200
On 13 Apr BRITANNIA was trading at 5589.00. The strike last trading price was 177.7, which was 14.949999999999989 higher than the previous day. The implied volatity was 27.48, the open interest changed by -66 which decreased total open position to 245
On 10 Apr BRITANNIA was trading at 5557.50. The strike last trading price was 165, which was 33.349999999999994 higher than the previous day. The implied volatity was 24.37, the open interest changed by -41 which decreased total open position to 318
On 9 Apr BRITANNIA was trading at 5475.00. The strike last trading price was 129.95, which was -70.75 lower than the previous day. The implied volatity was 26.25, the open interest changed by 204 which increased total open position to 359
On 8 Apr BRITANNIA was trading at 5594.50. The strike last trading price was 209.9, which was 34.1 higher than the previous day. The implied volatity was 26.27, the open interest changed by -47 which decreased total open position to 157
On 7 Apr BRITANNIA was trading at 5542.00. The strike last trading price was 172.2, which was -1.5 lower than the previous day. The implied volatity was 26.47, the open interest changed by 32 which increased total open position to 202
On 6 Apr BRITANNIA was trading at 5535.00. The strike last trading price was 176, which was 35.45 higher than the previous day. The implied volatity was 25.47, the open interest changed by 14 which increased total open position to 172
On 2 Apr BRITANNIA was trading at 5442.00. The strike last trading price was 139.7, which was -21.4 lower than the previous day. The implied volatity was 23.98, the open interest changed by 12 which increased total open position to 153
On 1 Apr BRITANNIA was trading at 5474.00. The strike last trading price was 162, which was 13.6 higher than the previous day. The implied volatity was 27.31, the open interest changed by 27 which increased total open position to 140
On 30 Mar BRITANNIA was trading at 5423.00. The strike last trading price was 143.15, which was -46.65 lower than the previous day. The implied volatity was 26.33, the open interest changed by 81 which increased total open position to 114
On 27 Mar BRITANNIA was trading at 5500.00. The strike last trading price was 196, which was -100.05 lower than the previous day. The implied volatity was 26.3, the open interest changed by 23 which increased total open position to 33
On 25 Mar BRITANNIA was trading at 5647.00. The strike last trading price was 296.05, which was 89.95 higher than the previous day. The implied volatity was 26.82, the open interest changed by -4 which decreased total open position to 11
On 24 Mar BRITANNIA was trading at 5513.50. The strike last trading price was 206.15, which was 30.35 higher than the previous day. The implied volatity was 24.01, the open interest changed by 9 which increased total open position to 10
On 23 Mar BRITANNIA was trading at 5490.00. The strike last trading price was 175.8, which was -391.7 lower than the previous day. The implied volatity was 23.44, the open interest changed by 2 which increased total open position to 2
On 20 Mar BRITANNIA was trading at 5618.50. The strike last trading price was 567.5, 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 5673.50. The strike last trading price was 567.5, 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 5885.00. The strike last trading price was 567.5, 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 5857.50. The strike last trading price was 567.5, 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 16 Mar BRITANNIA was trading at 5842.00. The strike last trading price was 567.5, 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 5808.50. The strike last trading price was 567.5, 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 5787.00. The strike last trading price was 567.5, 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 5921.50. The strike last trading price was 567.5, 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 5968.00. The strike last trading price was 567.5, 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 9 Mar BRITANNIA was trading at 5890.00. The strike last trading price was 567.5, 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 5983.00. The strike last trading price was 567.5, 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 5963.00. The strike last trading price was 567.5, 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 5889.50. The strike last trading price was 567.5, 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 2 Mar BRITANNIA was trading at 5959.00. The strike last trading price was 567.5, 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 6002.50. The strike last trading price was 567.5, 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 26 Feb BRITANNIA was trading at 6137.00. The strike last trading price was -, 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 25 Feb BRITANNIA was trading at 6158.00. The strike last trading price was -, 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 24 Feb BRITANNIA was trading at 6162.50. The strike last trading price was -, 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 23 Feb BRITANNIA was trading at 6122.50. The strike last trading price was -, 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 20 Feb BRITANNIA was trading at 6098.50. The strike last trading price was -, 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 19 Feb BRITANNIA was trading at 6108.50. The strike last trading price was -, 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 Feb BRITANNIA was trading at 6176.00. The strike last trading price was -, 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 17 Feb BRITANNIA was trading at 6145.50. The strike last trading price was -, 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 Feb BRITANNIA was trading at 6106.00. The strike last trading price was -, 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 13 Feb BRITANNIA was trading at 5980.50. The strike last trading price was -, 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 12 Feb BRITANNIA was trading at 6102.00. The strike last trading price was -, 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 11 Feb BRITANNIA was trading at 6019.00. 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 10 Feb BRITANNIA was trading at 5873.50. 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 9 Feb BRITANNIA was trading at 5843.00. 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 6 Feb BRITANNIA was trading at 5911.00. 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 5 Feb BRITANNIA was trading at 5870.50. 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 4 Feb BRITANNIA was trading at 5879.00. 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 3 Feb BRITANNIA was trading at 5882.00. 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 2 Feb BRITANNIA was trading at 5888.50. 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 1 Feb BRITANNIA was trading at 5757.50. 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 30 Jan BRITANNIA was trading at 5860.50. 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 29 Jan BRITANNIA was trading at 5723.00. 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
| BRITANNIA 28-Apr-2026 (4d) 5500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.01
Theta: -1.5
Gamma: 0.0008
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 5729.50 | 4.4 | -7.549999999999999 | 24.83 | 491 | -116 | 523 |
| 23 Apr | 5671.50 | 13.05 | 2.5 | 23.66 | 937 | 231 | 630 |
| 22 Apr | 5729.50 | 9.7 | 1.4499999999999993 | 25.39 | 510 | 65 | 401 |
| 21 Apr | 5837.50 | 8.1 | -19.4 | 30.6 | 683 | 47 | 354 |
| 20 Apr | 5700.00 | 27.2 | 1.3000000000000007 | 30.19 | 338 | -65 | 309 |
| 17 Apr | 5735.50 | 24.65 | -44.550000000000004 | 26.71 | 699 | 111 | 381 |
| 16 Apr | 5586.00 | 66.95 | 11.950000000000003 | 27.96 | 613 | -12 | 274 |
| 15 Apr | 5654.50 | 53.5 | -36 | 28.16 | 600 | -50 | 288 |
| 13 Apr | 5589.00 | 88.7 | -8.75 | 27.82 | 623 | -13 | 340 |
| 10 Apr | 5557.50 | 94 | -50.349999999999994 | 26.39 | 712 | 29 | 368 |
| 9 Apr | 5475.00 | 144.4 | 61.65 | 28.86 | 1,020 | 123 | 338 |
| 8 Apr | 5594.50 | 79.15 | -39.6 | 25.91 | 259 | -20 | 217 |
| 7 Apr | 5542.00 | 121 | -3.95 | 28.47 | 173 | 1 | 236 |
| 6 Apr | 5535.00 | 128.1 | -37.7 | 29.95 | 201 | 0 | 235 |
| 2 Apr | 5442.00 | 168.2 | 16.55 | 28.98 | 232 | 30 | 233 |
| 1 Apr | 5474.00 | 145.6 | -50.35 | 24.63 | 366 | 73 | 206 |
| 30 Mar | 5423.00 | 199.8 | 37.2 | 29.56 | 222 | 47 | 133 |
| 27 Mar | 5500.00 | 158.75 | 66.1 | 28.21 | 190 | 0 | 86 |
| 25 Mar | 5647.00 | 92 | -61 | 25.59 | 182 | 10 | 85 |
| 24 Mar | 5513.50 | 153 | 6.1 | 28.12 | 59 | 16 | 67 |
| 23 Mar | 5490.00 | 146.9 | 45.65 | 23.6 | 47 | 5 | 51 |
| 20 Mar | 5618.50 | 98.75 | 6.3 | 24.25 | 166 | 17 | 47 |
| 19 Mar | 5673.50 | 85 | 44.75 | 24.74 | 46 | 11 | 30 |
| 18 Mar | 5885.00 | 40.25 | -10.8 | 24.07 | 3 | -2 | 19 |
| 17 Mar | 5857.50 | 51.05 | -9.9 | 25.55 | 2 | -1 | 22 |
| 16 Mar | 5842.00 | 60.95 | -6.55 | 25.35 | 8 | -2 | 24 |
| 13 Mar | 5808.50 | 67.5 | 0.45 | 25.56 | 10 | 1 | 26 |
| 12 Mar | 5787.00 | 65.2 | 21.85 | 25.09 | 15 | 4 | 23 |
| 11 Mar | 5921.50 | 43.35 | 0 | 23.79 | 1 | 0 | 18 |
| 10 Mar | 5968.00 | 43.35 | -16.1 | 25.94 | 2 | 0 | 20 |
| 9 Mar | 5890.00 | 59.45 | 16.1 | 25.64 | 2 | 0 | 18 |
| 6 Mar | 5983.00 | 43.35 | 10.8 | - | 0 | 0 | 18 |
| 5 Mar | 5963.00 | 43.35 | 10.8 | - | 0 | 0 | 0 |
| 4 Mar | 5889.50 | 43.35 | 10.8 | - | 0 | 0 | 18 |
| 2 Mar | 5959.00 | 43.35 | 10.8 | 23.87 | 11 | 9 | 16 |
| 27 Feb | 6002.50 | 32.75 | -64.5 | 22.16 | 7 | 5 | 5 |
| 26 Feb | 6137.00 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 6158.00 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 6162.50 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 6122.50 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 6098.50 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 6108.50 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 6176.00 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 6145.50 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 6106.00 | - | - | - | 0 | 0 | 0 |
| 13 Feb | 5980.50 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 6102.00 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 6019.00 | 97.25 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 5873.50 | 97.25 | 0 | 4.59 | 0 | 0 | 0 |
| 9 Feb | 5843.00 | 97.25 | 0 | 4.27 | 0 | 0 | 0 |
| 6 Feb | 5911.00 | 97.25 | 0 | 4.15 | 0 | 0 | 0 |
| 5 Feb | 5870.50 | 97.25 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 5879.00 | 97.25 | 0 | 4.68 | 0 | 0 | 0 |
| 3 Feb | 5882.00 | 97.25 | 0 | 4.74 | 0 | 0 | 0 |
| 2 Feb | 5888.50 | 97.25 | 0 | 4.4 | 0 | 0 | 0 |
| 1 Feb | 5757.50 | 0 | 0 | 3.72 | 0 | 0 | 0 |
| 30 Jan | 5860.50 | 0 | 0 | 4.32 | 0 | 0 | 0 |
| 29 Jan | 5723.00 | 0 | 0 | 3.25 | 0 | 0 | 0 |
For Britannia Industries Ltd - strike price 5500 expiring on 28APR2026
Delta for 5500 PE is -0.06
Historical price for 5500 PE is as follows
On 24 Apr BRITANNIA was trading at 5729.50. The strike last trading price was 4.4, which was -7.549999999999999 lower than the previous day. The implied volatity was 24.83, the open interest changed by -116 which decreased total open position to 523
On 23 Apr BRITANNIA was trading at 5671.50. The strike last trading price was 13.05, which was 2.5 higher than the previous day. The implied volatity was 23.66, the open interest changed by 231 which increased total open position to 630
On 22 Apr BRITANNIA was trading at 5729.50. The strike last trading price was 9.7, which was 1.4499999999999993 higher than the previous day. The implied volatity was 25.39, the open interest changed by 65 which increased total open position to 401
On 21 Apr BRITANNIA was trading at 5837.50. The strike last trading price was 8.1, which was -19.4 lower than the previous day. The implied volatity was 30.6, the open interest changed by 47 which increased total open position to 354
On 20 Apr BRITANNIA was trading at 5700.00. The strike last trading price was 27.2, which was 1.3000000000000007 higher than the previous day. The implied volatity was 30.19, the open interest changed by -65 which decreased total open position to 309
On 17 Apr BRITANNIA was trading at 5735.50. The strike last trading price was 24.65, which was -44.550000000000004 lower than the previous day. The implied volatity was 26.71, the open interest changed by 111 which increased total open position to 381
On 16 Apr BRITANNIA was trading at 5586.00. The strike last trading price was 66.95, which was 11.950000000000003 higher than the previous day. The implied volatity was 27.96, the open interest changed by -12 which decreased total open position to 274
On 15 Apr BRITANNIA was trading at 5654.50. The strike last trading price was 53.5, which was -36 lower than the previous day. The implied volatity was 28.16, the open interest changed by -50 which decreased total open position to 288
On 13 Apr BRITANNIA was trading at 5589.00. The strike last trading price was 88.7, which was -8.75 lower than the previous day. The implied volatity was 27.82, the open interest changed by -13 which decreased total open position to 340
On 10 Apr BRITANNIA was trading at 5557.50. The strike last trading price was 94, which was -50.349999999999994 lower than the previous day. The implied volatity was 26.39, the open interest changed by 29 which increased total open position to 368
On 9 Apr BRITANNIA was trading at 5475.00. The strike last trading price was 144.4, which was 61.65 higher than the previous day. The implied volatity was 28.86, the open interest changed by 123 which increased total open position to 338
On 8 Apr BRITANNIA was trading at 5594.50. The strike last trading price was 79.15, which was -39.6 lower than the previous day. The implied volatity was 25.91, the open interest changed by -20 which decreased total open position to 217
On 7 Apr BRITANNIA was trading at 5542.00. The strike last trading price was 121, which was -3.95 lower than the previous day. The implied volatity was 28.47, the open interest changed by 1 which increased total open position to 236
On 6 Apr BRITANNIA was trading at 5535.00. The strike last trading price was 128.1, which was -37.7 lower than the previous day. The implied volatity was 29.95, the open interest changed by 0 which decreased total open position to 235
On 2 Apr BRITANNIA was trading at 5442.00. The strike last trading price was 168.2, which was 16.55 higher than the previous day. The implied volatity was 28.98, the open interest changed by 30 which increased total open position to 233
On 1 Apr BRITANNIA was trading at 5474.00. The strike last trading price was 145.6, which was -50.35 lower than the previous day. The implied volatity was 24.63, the open interest changed by 73 which increased total open position to 206
On 30 Mar BRITANNIA was trading at 5423.00. The strike last trading price was 199.8, which was 37.2 higher than the previous day. The implied volatity was 29.56, the open interest changed by 47 which increased total open position to 133
On 27 Mar BRITANNIA was trading at 5500.00. The strike last trading price was 158.75, which was 66.1 higher than the previous day. The implied volatity was 28.21, the open interest changed by 0 which decreased total open position to 86
On 25 Mar BRITANNIA was trading at 5647.00. The strike last trading price was 92, which was -61 lower than the previous day. The implied volatity was 25.59, the open interest changed by 10 which increased total open position to 85
On 24 Mar BRITANNIA was trading at 5513.50. The strike last trading price was 153, which was 6.1 higher than the previous day. The implied volatity was 28.12, the open interest changed by 16 which increased total open position to 67
On 23 Mar BRITANNIA was trading at 5490.00. The strike last trading price was 146.9, which was 45.65 higher than the previous day. The implied volatity was 23.6, the open interest changed by 5 which increased total open position to 51
On 20 Mar BRITANNIA was trading at 5618.50. The strike last trading price was 98.75, which was 6.3 higher than the previous day. The implied volatity was 24.25, the open interest changed by 17 which increased total open position to 47
On 19 Mar BRITANNIA was trading at 5673.50. The strike last trading price was 85, which was 44.75 higher than the previous day. The implied volatity was 24.74, the open interest changed by 11 which increased total open position to 30
On 18 Mar BRITANNIA was trading at 5885.00. The strike last trading price was 40.25, which was -10.8 lower than the previous day. The implied volatity was 24.07, the open interest changed by -2 which decreased total open position to 19
On 17 Mar BRITANNIA was trading at 5857.50. The strike last trading price was 51.05, which was -9.9 lower than the previous day. The implied volatity was 25.55, the open interest changed by -1 which decreased total open position to 22
On 16 Mar BRITANNIA was trading at 5842.00. The strike last trading price was 60.95, which was -6.55 lower than the previous day. The implied volatity was 25.35, the open interest changed by -2 which decreased total open position to 24
On 13 Mar BRITANNIA was trading at 5808.50. The strike last trading price was 67.5, which was 0.45 higher than the previous day. The implied volatity was 25.56, the open interest changed by 1 which increased total open position to 26
On 12 Mar BRITANNIA was trading at 5787.00. The strike last trading price was 65.2, which was 21.85 higher than the previous day. The implied volatity was 25.09, the open interest changed by 4 which increased total open position to 23
On 11 Mar BRITANNIA was trading at 5921.50. The strike last trading price was 43.35, which was 0 lower than the previous day. The implied volatity was 23.79, the open interest changed by 0 which decreased total open position to 18
On 10 Mar BRITANNIA was trading at 5968.00. The strike last trading price was 43.35, which was -16.1 lower than the previous day. The implied volatity was 25.94, the open interest changed by 0 which decreased total open position to 20
On 9 Mar BRITANNIA was trading at 5890.00. The strike last trading price was 59.45, which was 16.1 higher than the previous day. The implied volatity was 25.64, the open interest changed by 0 which decreased total open position to 18
On 6 Mar BRITANNIA was trading at 5983.00. The strike last trading price was 43.35, which was 10.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 5 Mar BRITANNIA was trading at 5963.00. The strike last trading price was 43.35, which was 10.8 higher 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 5889.50. The strike last trading price was 43.35, which was 10.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 2 Mar BRITANNIA was trading at 5959.00. The strike last trading price was 43.35, which was 10.8 higher than the previous day. The implied volatity was 23.87, the open interest changed by 9 which increased total open position to 16
On 27 Feb BRITANNIA was trading at 6002.50. The strike last trading price was 32.75, which was -64.5 lower than the previous day. The implied volatity was 22.16, the open interest changed by 5 which increased total open position to 5
On 26 Feb BRITANNIA was trading at 6137.00. The strike last trading price was -, 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 25 Feb BRITANNIA was trading at 6158.00. The strike last trading price was -, 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 24 Feb BRITANNIA was trading at 6162.50. The strike last trading price was -, 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 23 Feb BRITANNIA was trading at 6122.50. The strike last trading price was -, 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 20 Feb BRITANNIA was trading at 6098.50. The strike last trading price was -, 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 19 Feb BRITANNIA was trading at 6108.50. The strike last trading price was -, 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 Feb BRITANNIA was trading at 6176.00. The strike last trading price was -, 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 17 Feb BRITANNIA was trading at 6145.50. The strike last trading price was -, 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 Feb BRITANNIA was trading at 6106.00. The strike last trading price was -, 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 13 Feb BRITANNIA was trading at 5980.50. The strike last trading price was -, 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 12 Feb BRITANNIA was trading at 6102.00. The strike last trading price was -, 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 11 Feb BRITANNIA was trading at 6019.00. The strike last trading price was 97.25, 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 Feb BRITANNIA was trading at 5873.50. The strike last trading price was 97.25, which was 0 lower than the previous day. The implied volatity was 4.59, the open interest changed by 0 which decreased total open position to 0
On 9 Feb BRITANNIA was trading at 5843.00. The strike last trading price was 97.25, which was 0 lower than the previous day. The implied volatity was 4.27, the open interest changed by 0 which decreased total open position to 0
On 6 Feb BRITANNIA was trading at 5911.00. The strike last trading price was 97.25, which was 0 lower than the previous day. The implied volatity was 4.15, the open interest changed by 0 which decreased total open position to 0
On 5 Feb BRITANNIA was trading at 5870.50. The strike last trading price was 97.25, 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 Feb BRITANNIA was trading at 5879.00. The strike last trading price was 97.25, which was 0 lower than the previous day. The implied volatity was 4.68, the open interest changed by 0 which decreased total open position to 0
On 3 Feb BRITANNIA was trading at 5882.00. The strike last trading price was 97.25, which was 0 lower than the previous day. The implied volatity was 4.74, the open interest changed by 0 which decreased total open position to 0
On 2 Feb BRITANNIA was trading at 5888.50. The strike last trading price was 97.25, which was 0 lower than the previous day. The implied volatity was 4.4, the open interest changed by 0 which decreased total open position to 0
On 1 Feb BRITANNIA was trading at 5757.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.72, the open interest changed by 0 which decreased total open position to 0
On 30 Jan BRITANNIA was trading at 5860.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.32, the open interest changed by 0 which decreased total open position to 0
On 29 Jan BRITANNIA was trading at 5723.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.25, the open interest changed by 0 which decreased total open position to 0
