BRITANNIA
Britannia Industries Ltd
Historical option data for BRITANNIA
15 May 2026 04:10 PM IST
| BRITANNIA 26-May-2026 (10d) 5500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.35
Vega: 0.04
Theta: -3.7
Gamma: 0.00178
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 15 May | 5406.00 | 48 | -3.950000000000003 (-7.60%) | 21.83 | 1,338 | -197 | 1,343 | |||||||||
| 14 May | 5372.50 | 53.95 | 5.550000000000004 (11.47%) | 25.63 | 1,554 | -44 | 1,545 | |||||||||
| 13 May | 5336.00 | 50.65 | 6.350000000000001 (14.33%) | 27.01 | 1,562 | -84 | 1,589 | |||||||||
| 12 May | 5334.00 | 45 | -30.25 (-40.20%) | 24.51 | 1,467 | -24 | 1,670 | |||||||||
| 11 May | 5410.50 | 75.5 | -55.69999999999999 (-42.45%) | 24.66 | 3,060 | 265 | 1,685 | |||||||||
| 8 May | 5520.00 | 124.8 | -311.84999999999997 (-71.42%) | 22.18 | 6,858 | 1,397 | 1,422 | |||||||||
| 7 May | 5814.00 | 440 | 98.89999999999998 (28.99%) | 35.11 | 67 | 16 | 28 | |||||||||
| 6 May | 5783.00 | 341.55 | -8.849999999999966 (-2.53%) | 27.54 | 10 | -1 | 10 | |||||||||
| 5 May | 5834.50 | 350.4 | 0 (0.00%) | 29.03 | 0 | 0 | 11 | |||||||||
| 4 May | 5792.50 | 350.4 | 31.599999999999966 (9.91%) | 29.03 | 5 | 1 | 10 | |||||||||
| 30 Apr | 5726.00 | 318.8 | 24.44999999999999 (8.31%) | 30.51 | 0 | 0 | 9 | |||||||||
| 29 Apr | 5709.00 | 318.8 | -81.19999999999999 (-20.30%) | 30.51 | 12 | 8 | 9 | |||||||||
| 28 Apr | 5662.00 | 400 | 68.19999999999999 (20.55%) | - | 0 | 0 | 1 | |||||||||
| 27 Apr | 5717.50 | 400 | 68.19999999999999 (20.55%) | - | 0 | 0 | 1 | |||||||||
| 24 Apr | 5730.50 | 400 | 68.19999999999999 (20.55%) | - | 0 | 0 | 1 | |||||||||
| 23 Apr | 5671.50 | 400 | 68.19999999999999 (20.55%) | 37.55 | 0 | 0 | 1 | |||||||||
| 22 Apr | 5729.50 | 400 | 195.25 (95.36%) | 37.55 | 1 | 0 | 0 | |||||||||
| 21 Apr | 5837.50 | 204.75 | 204.75 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 5700.00 | 204.75 | 204.75 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 5735.50 | 204.75 | 204.75 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 5586.00 | 204.75 | 204.75 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 5654.50 | 204.75 | 204.75 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 5589.00 | 204.75 | 204.75 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 5557.50 | 204.75 | 204.75 (-74.51%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 5475.00 | 204.75 | -598.35 (-74.51%) | 23.57 | 8 | 1 | 1 | |||||||||
| 8 Apr | 5594.50 | 803.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 5542.00 | 803.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 5535.00 | 803.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 5442.00 | 0 | 0 (0.00%) | 0.08 | 0 | 0 | 0 | |||||||||
| 1 Apr | 5474.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 5423.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 5500.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 5647.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 5513.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 5490.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 5618.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 5673.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 5885.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 5857.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 5842.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 5808.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 5787.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 5921.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 5968.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 5890.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 5983.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 5963.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 5889.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 5959.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 6002.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Britannia Industries Ltd - strike price 5500 expiring on 26MAY2026
Delta for 5500 CE is 0.35
Historical price for 5500 CE is as follows
On 15 May BRITANNIA was trading at 5406.00. The strike last trading price was 48, which was -3.950000000000003 lower than the previous day. The implied volatity was 21.83, the open interest changed by -197 which decreased total open position to 1343
On 14 May BRITANNIA was trading at 5372.50. The strike last trading price was 53.95, which was 5.550000000000004 higher than the previous day. The implied volatity was 25.63, the open interest changed by -44 which decreased total open position to 1545
On 13 May BRITANNIA was trading at 5336.00. The strike last trading price was 50.65, which was 6.350000000000001 higher than the previous day. The implied volatity was 27.01, the open interest changed by -84 which decreased total open position to 1589
On 12 May BRITANNIA was trading at 5334.00. The strike last trading price was 45, which was -30.25 lower than the previous day. The implied volatity was 24.51, the open interest changed by -24 which decreased total open position to 1670
On 11 May BRITANNIA was trading at 5410.50. The strike last trading price was 75.5, which was -55.69999999999999 lower than the previous day. The implied volatity was 24.66, the open interest changed by 265 which increased total open position to 1685
On 8 May BRITANNIA was trading at 5520.00. The strike last trading price was 124.8, which was -311.84999999999997 lower than the previous day. The implied volatity was 22.18, the open interest changed by 1397 which increased total open position to 1422
On 7 May BRITANNIA was trading at 5814.00. The strike last trading price was 440, which was 98.89999999999998 higher than the previous day. The implied volatity was 35.11, the open interest changed by 16 which increased total open position to 28
On 6 May BRITANNIA was trading at 5783.00. The strike last trading price was 341.55, which was -8.849999999999966 lower than the previous day. The implied volatity was 27.54, the open interest changed by -1 which decreased total open position to 10
On 5 May BRITANNIA was trading at 5834.50. The strike last trading price was 350.4, which was 0 lower than the previous day. The implied volatity was 29.03, the open interest changed by 0 which decreased total open position to 11
On 4 May BRITANNIA was trading at 5792.50. The strike last trading price was 350.4, which was 31.599999999999966 higher than the previous day. The implied volatity was 29.03, the open interest changed by 1 which increased total open position to 10
On 30 Apr BRITANNIA was trading at 5726.00. The strike last trading price was 318.8, which was 24.44999999999999 higher than the previous day. The implied volatity was 30.51, the open interest changed by 0 which decreased total open position to 9
On 29 Apr BRITANNIA was trading at 5709.00. The strike last trading price was 318.8, which was -81.19999999999999 lower than the previous day. The implied volatity was 30.51, the open interest changed by 8 which increased total open position to 9
On 28 Apr BRITANNIA was trading at 5662.00. The strike last trading price was 400, which was 68.19999999999999 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Apr BRITANNIA was trading at 5717.50. The strike last trading price was 400, which was 68.19999999999999 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Apr BRITANNIA was trading at 5730.50. The strike last trading price was 400, which was 68.19999999999999 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Apr BRITANNIA was trading at 5671.50. The strike last trading price was 400, which was 68.19999999999999 higher than the previous day. The implied volatity was 37.55, the open interest changed by 0 which decreased total open position to 1
On 22 Apr BRITANNIA was trading at 5729.50. The strike last trading price was 400, which was 195.25 higher than the previous day. The implied volatity was 37.55, the open interest changed by 0 which decreased total open position to 0
On 21 Apr BRITANNIA was trading at 5837.50. The strike last trading price was 204.75, which was 204.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr BRITANNIA was trading at 5700.00. The strike last trading price was 204.75, which was 204.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr BRITANNIA was trading at 5735.50. The strike last trading price was 204.75, which was 204.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr BRITANNIA was trading at 5586.00. The strike last trading price was 204.75, which was 204.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr BRITANNIA was trading at 5654.50. The strike last trading price was 204.75, which was 204.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr BRITANNIA was trading at 5589.00. The strike last trading price was 204.75, which was 204.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr BRITANNIA was trading at 5557.50. The strike last trading price was 204.75, which was 204.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr BRITANNIA was trading at 5475.00. The strike last trading price was 204.75, which was -598.35 lower than the previous day. The implied volatity was 23.57, the open interest changed by 1 which increased total open position to 1
On 8 Apr BRITANNIA was trading at 5594.50. The strike last trading price was 803.1, 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 Apr BRITANNIA was trading at 5542.00. The strike last trading price was 803.1, 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 Apr BRITANNIA was trading at 5535.00. The strike last trading price was 803.1, 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 Apr BRITANNIA was trading at 5442.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0
On 1 Apr BRITANNIA was trading at 5474.00. 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 30 Mar BRITANNIA was trading at 5423.00. 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 27 Mar BRITANNIA was trading at 5500.00. 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 25 Mar BRITANNIA was trading at 5647.00. 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 24 Mar BRITANNIA was trading at 5513.50. 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 23 Mar BRITANNIA was trading at 5490.00. 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 20 Mar BRITANNIA was trading at 5618.50. 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 19 Mar BRITANNIA was trading at 5673.50. 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 Mar BRITANNIA was trading at 5885.00. 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 17 Mar BRITANNIA was trading at 5857.50. 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 16 Mar BRITANNIA was trading at 5842.00. 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 13 Mar BRITANNIA was trading at 5808.50. 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 12 Mar BRITANNIA was trading at 5787.00. 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 11 Mar BRITANNIA was trading at 5921.50. 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 10 Mar BRITANNIA was trading at 5968.00. 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 9 Mar BRITANNIA was trading at 5890.00. 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 Mar BRITANNIA was trading at 5983.00. 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 Mar BRITANNIA was trading at 5963.00. 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 4 Mar BRITANNIA was trading at 5889.50. 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 2 Mar BRITANNIA was trading at 5959.00. 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 27 Feb BRITANNIA was trading at 6002.50. 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
| BRITANNIA 26-May-2026 (10d) 5500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.62
Vega: 0.04
Theta: -3.74
Gamma: 0.0015
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 May | 5406.00 | 150.5 | -5.949999999999989 (-3.80%) | 26.65 | 180 | -36 | 1,024 |
| 14 May | 5372.50 | 151.55 | -42.19999999999999 (-21.78%) | 19.97 | 197 | -55 | 1,060 |
| 13 May | 5336.00 | 188.9 | -34.75 (-15.54%) | 0 | 276 | -85 | 1,115 |
| 12 May | 5334.00 | 222 | 48.69999999999999 (28.10%) | 0 | 428 | -91 | 1,199 |
| 11 May | 5410.50 | 172.15 | 48.95 (39.73%) | 0 | 1,567 | -229 | 1,291 |
| 8 May | 5520.00 | 122.5 | 81.15 (196.25%) | 27.97 | 18,370 | 628 | 1,519 |
| 7 May | 5814.00 | 35.4 | -22.700000000000003 (-39.07%) | 30.64 | 2,625 | -290 | 873 |
| 6 May | 5783.00 | 60.45 | 18.25 (43.25%) | 31.89 | 1,640 | 764 | 1,164 |
| 5 May | 5834.50 | 43 | -8 (-15.69%) | 28.76 | 660 | -71 | 398 |
| 4 May | 5792.50 | 48.5 | -16.349999999999994 (-25.21%) | 28.68 | 371 | 138 | 469 |
| 30 Apr | 5726.00 | 60.95 | -13.25 (-17.86%) | 25.85 | 548 | 152 | 483 |
| 29 Apr | 5709.00 | 74.05 | -29.549999999999997 (-28.52%) | 27.33 | 633 | -19 | 330 |
| 28 Apr | 5662.00 | 104.3 | 4.849999999999994 (4.88%) | 30.3 | 167 | 29 | 346 |
| 27 Apr | 5717.50 | 99.9 | 2.1000000000000085 (2.15%) | 31.3 | 212 | 1 | 317 |
| 24 Apr | 5730.50 | 99 | -14.549999999999997 (-12.81%) | 30.38 | 334 | 211 | 317 |
| 23 Apr | 5671.50 | 113.55 | 15.849999999999994 (16.22%) | 29.88 | 48 | 29 | 106 |
| 22 Apr | 5729.50 | 100 | 20.099999999999994 (25.16%) | 29.25 | 129 | 71 | 73 |
| 21 Apr | 5837.50 | 79.9 | 29.85000000000001 (59.64%) | 31.07 | 2 | 0 | 0 |
| 20 Apr | 5700.00 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 5735.50 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 5586.00 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 5654.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 5589.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 5557.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 5475.00 | 50.05 | 0 (0.00%) | 0.63 | 0 | 0 | 0 |
| 8 Apr | 5594.50 | 50.05 | 0 (0.00%) | 2.26 | 0 | 0 | 0 |
| 7 Apr | 5542.00 | 50.05 | 0 (0.00%) | 1.37 | 0 | 0 | 0 |
| 6 Apr | 5535.00 | 50.05 | 0 (0.00%) | 1.33 | 0 | 0 | 0 |
| 2 Apr | 5442.00 | 50.05 | 0 (0.00%) | 0.7 | 0 | 0 | 0 |
| 1 Apr | 5474.00 | 50.05 | 0 (0.00%) | 0.72 | 0 | 0 | 0 |
| 30 Mar | 5423.00 | 50.05 | 0 (0.00%) | 0.01 | 0 | 0 | 0 |
| 27 Mar | 5500.00 | 50.05 | 0 (0.00%) | 1.11 | 0 | 0 | 0 |
| 25 Mar | 5647.00 | 50.05 | 0 (0.00%) | 2.5 | 0 | 0 | 0 |
| 24 Mar | 5513.50 | 50.05 | 0 (0.00%) | 1.85 | 0 | 0 | 0 |
| 23 Mar | 5490.00 | 50.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Mar | 5618.50 | 50.05 | 0 (0.00%) | 2.94 | 0 | 0 | 0 |
| 19 Mar | 5673.50 | 50.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Mar | 5885.00 | 50.05 | 0 (0.00%) | 4.9 | 0 | 0 | 0 |
| 17 Mar | 5857.50 | 50.05 | 0 (0.00%) | 4.57 | 0 | 0 | 0 |
| 16 Mar | 5842.00 | 50.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 5808.50 | 50.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 5787.00 | 50.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Mar | 5921.50 | 50.05 | 0 (0.00%) | 5.14 | 0 | 0 | 0 |
| 10 Mar | 5968.00 | 50.05 | 0 (0.00%) | 5.3 | 0 | 0 | 0 |
| 9 Mar | 5890.00 | 50.05 | 0 (0.00%) | 4.86 | 0 | 0 | 0 |
| 6 Mar | 5983.00 | 50.05 | 0 (0.00%) | 5.37 | 0 | 0 | 0 |
| 5 Mar | 5963.00 | 50.05 | 0 (0.00%) | 5.51 | 0 | 0 | 0 |
| 4 Mar | 5889.50 | 50.05 | 0 (0.00%) | 4.61 | 0 | 0 | 0 |
| 2 Mar | 5959.00 | 50.05 | 0 (0.00%) | 5.22 | 0 | 0 | 0 |
| 27 Feb | 6002.50 | 50.05 | 0 (0.00%) | - | 0 | 0 | 0 |
For Britannia Industries Ltd - strike price 5500 expiring on 26MAY2026
Delta for 5500 PE is -0.62
Historical price for 5500 PE is as follows
On 15 May BRITANNIA was trading at 5406.00. The strike last trading price was 150.5, which was -5.949999999999989 lower than the previous day. The implied volatity was 26.65, the open interest changed by -36 which decreased total open position to 1024
On 14 May BRITANNIA was trading at 5372.50. The strike last trading price was 151.55, which was -42.19999999999999 lower than the previous day. The implied volatity was 19.97, the open interest changed by -55 which decreased total open position to 1060
On 13 May BRITANNIA was trading at 5336.00. The strike last trading price was 188.9, which was -34.75 lower than the previous day. The implied volatity was 0, the open interest changed by -85 which decreased total open position to 1115
On 12 May BRITANNIA was trading at 5334.00. The strike last trading price was 222, which was 48.69999999999999 higher than the previous day. The implied volatity was 0, the open interest changed by -91 which decreased total open position to 1199
On 11 May BRITANNIA was trading at 5410.50. The strike last trading price was 172.15, which was 48.95 higher than the previous day. The implied volatity was 0, the open interest changed by -229 which decreased total open position to 1291
On 8 May BRITANNIA was trading at 5520.00. The strike last trading price was 122.5, which was 81.15 higher than the previous day. The implied volatity was 27.97, the open interest changed by 628 which increased total open position to 1519
On 7 May BRITANNIA was trading at 5814.00. The strike last trading price was 35.4, which was -22.700000000000003 lower than the previous day. The implied volatity was 30.64, the open interest changed by -290 which decreased total open position to 873
On 6 May BRITANNIA was trading at 5783.00. The strike last trading price was 60.45, which was 18.25 higher than the previous day. The implied volatity was 31.89, the open interest changed by 764 which increased total open position to 1164
On 5 May BRITANNIA was trading at 5834.50. The strike last trading price was 43, which was -8 lower than the previous day. The implied volatity was 28.76, the open interest changed by -71 which decreased total open position to 398
On 4 May BRITANNIA was trading at 5792.50. The strike last trading price was 48.5, which was -16.349999999999994 lower than the previous day. The implied volatity was 28.68, the open interest changed by 138 which increased total open position to 469
On 30 Apr BRITANNIA was trading at 5726.00. The strike last trading price was 60.95, which was -13.25 lower than the previous day. The implied volatity was 25.85, the open interest changed by 152 which increased total open position to 483
On 29 Apr BRITANNIA was trading at 5709.00. The strike last trading price was 74.05, which was -29.549999999999997 lower than the previous day. The implied volatity was 27.33, the open interest changed by -19 which decreased total open position to 330
On 28 Apr BRITANNIA was trading at 5662.00. The strike last trading price was 104.3, which was 4.849999999999994 higher than the previous day. The implied volatity was 30.3, the open interest changed by 29 which increased total open position to 346
On 27 Apr BRITANNIA was trading at 5717.50. The strike last trading price was 99.9, which was 2.1000000000000085 higher than the previous day. The implied volatity was 31.3, the open interest changed by 1 which increased total open position to 317
On 24 Apr BRITANNIA was trading at 5730.50. The strike last trading price was 99, which was -14.549999999999997 lower than the previous day. The implied volatity was 30.38, the open interest changed by 211 which increased total open position to 317
On 23 Apr BRITANNIA was trading at 5671.50. The strike last trading price was 113.55, which was 15.849999999999994 higher than the previous day. The implied volatity was 29.88, the open interest changed by 29 which increased total open position to 106
On 22 Apr BRITANNIA was trading at 5729.50. The strike last trading price was 100, which was 20.099999999999994 higher than the previous day. The implied volatity was 29.25, the open interest changed by 71 which increased total open position to 73
On 21 Apr BRITANNIA was trading at 5837.50. The strike last trading price was 79.9, which was 29.85000000000001 higher than the previous day. The implied volatity was 31.07, the open interest changed by 0 which decreased total open position to 0
On 20 Apr BRITANNIA was trading at 5700.00. 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 17 Apr BRITANNIA was trading at 5735.50. 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 16 Apr BRITANNIA was trading at 5586.00. 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 15 Apr BRITANNIA was trading at 5654.50. 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 13 Apr BRITANNIA was trading at 5589.00. 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 Apr BRITANNIA was trading at 5557.50. 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 Apr BRITANNIA was trading at 5475.00. The strike last trading price was 50.05, which was 0 lower than the previous day. The implied volatity was 0.63, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BRITANNIA was trading at 5594.50. The strike last trading price was 50.05, which was 0 lower than the previous day. The implied volatity was 2.26, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BRITANNIA was trading at 5542.00. The strike last trading price was 50.05, which was 0 lower than the previous day. The implied volatity was 1.37, the open interest changed by 0 which decreased total open position to 0
On 6 Apr BRITANNIA was trading at 5535.00. The strike last trading price was 50.05, which was 0 lower than the previous day. The implied volatity was 1.33, the open interest changed by 0 which decreased total open position to 0
On 2 Apr BRITANNIA was trading at 5442.00. The strike last trading price was 50.05, which was 0 lower than the previous day. The implied volatity was 0.7, the open interest changed by 0 which decreased total open position to 0
On 1 Apr BRITANNIA was trading at 5474.00. The strike last trading price was 50.05, which was 0 lower than the previous day. The implied volatity was 0.72, the open interest changed by 0 which decreased total open position to 0
On 30 Mar BRITANNIA was trading at 5423.00. The strike last trading price was 50.05, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
On 27 Mar BRITANNIA was trading at 5500.00. The strike last trading price was 50.05, which was 0 lower than the previous day. The implied volatity was 1.11, the open interest changed by 0 which decreased total open position to 0
On 25 Mar BRITANNIA was trading at 5647.00. The strike last trading price was 50.05, which was 0 lower than the previous day. The implied volatity was 2.5, the open interest changed by 0 which decreased total open position to 0
On 24 Mar BRITANNIA was trading at 5513.50. The strike last trading price was 50.05, 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 23 Mar BRITANNIA was trading at 5490.00. The strike last trading price was 50.05, 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 5618.50. The strike last trading price was 50.05, which was 0 lower than the previous day. The implied volatity was 2.94, 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 50.05, 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 50.05, which was 0 lower than the previous day. The implied volatity was 4.9, 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 50.05, which was 0 lower than the previous day. The implied volatity was 4.57, 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 50.05, 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 50.05, 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 50.05, 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 50.05, which was 0 lower than the previous day. The implied volatity was 5.14, 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 50.05, which was 0 lower than the previous day. The implied volatity was 5.3, 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 50.05, which was 0 lower than the previous day. The implied volatity was 4.86, 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 50.05, which was 0 lower than the previous day. The implied volatity was 5.37, 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 50.05, which was 0 lower than the previous day. The implied volatity was 5.51, 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 50.05, which was 0 lower than the previous day. The implied volatity was 4.61, 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 50.05, which was 0 lower than the previous day. The implied volatity was 5.22, 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 50.05, 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
