BRITANNIA
Britannia Industries Ltd
Historical option data for BRITANNIA
20 Dec 2024 04:11 PM IST
| BRITANNIA 26DEC2024 5600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4698.10 | 1.2 | -0.25 | - | 95 | -42 | 314 | |||
| 19 Dec | 4785.75 | 1.45 | 0.15 | 49.52 | 20 | -11 | 357 | |||
| 18 Dec | 4782.65 | 1.3 | -0.45 | 45.94 | 3 | -1 | 369 | |||
| 17 Dec | 4776.75 | 1.75 | 0.20 | 45.25 | 7 | -1 | 370 | |||
| 16 Dec | 4846.50 | 1.55 | -0.80 | 39.31 | 46 | -40 | 372 | |||
| 13 Dec | 4850.10 | 2.35 | 0.25 | 35.85 | 52 | -6 | 413 | |||
| 12 Dec | 4828.35 | 2.1 | -0.30 | 35.00 | 104 | -24 | 420 | |||
| 11 Dec | 4889.50 | 2.4 | -0.10 | 31.56 | 164 | 29 | 446 | |||
|
|
||||||||||
| 10 Dec | 4787.25 | 2.5 | 0.20 | 34.34 | 31 | -10 | 417 | |||
| 9 Dec | 4793.00 | 2.3 | -1.30 | 32.90 | 341 | 20 | 428 | |||
| 6 Dec | 4870.85 | 3.6 | -0.20 | 29.57 | 251 | 47 | 408 | |||
| 5 Dec | 4872.00 | 3.8 | 0.20 | 29.28 | 448 | -49 | 361 | |||
| 4 Dec | 4851.55 | 3.6 | -1.45 | 28.98 | 608 | 2 | 410 | |||
| 3 Dec | 4909.60 | 5.05 | 1.30 | 27.54 | 540 | 103 | 403 | |||
| 2 Dec | 4907.25 | 3.75 | -2.10 | 25.52 | 424 | 75 | 302 | |||
| 29 Nov | 4941.15 | 5.85 | -1.70 | 24.94 | 225 | 64 | 232 | |||
| 28 Nov | 4923.65 | 7.55 | -1.10 | 26.01 | 44 | 2 | 167 | |||
| 27 Nov | 4984.15 | 8.65 | 1.60 | 24.25 | 75 | 4 | 164 | |||
| 26 Nov | 5013.60 | 7.05 | -2.15 | 21.89 | 94 | 61 | 160 | |||
| 25 Nov | 4903.95 | 9.2 | 1.25 | 26.02 | 99 | 53 | 87 | |||
| 22 Nov | 4848.35 | 7.95 | 0.00 | 0.00 | 0 | -4 | 0 | |||
| 21 Nov | 4803.35 | 7.95 | 1.05 | 27.57 | 5 | -3 | 35 | |||
| 20 Nov | 4892.70 | 6.9 | 0.00 | 23.19 | 5 | -2 | 39 | |||
| 19 Nov | 4892.70 | 6.9 | -9.10 | 23.19 | 5 | -1 | 39 | |||
| 18 Nov | 4911.35 | 16 | 0.00 | 0.00 | 0 | 8 | 0 | |||
| 14 Nov | 4915.60 | 16 | -12.00 | 24.90 | 11 | 7 | 39 | |||
| 13 Nov | 5046.50 | 28 | -1.95 | 23.79 | 5 | -1 | 31 | |||
| 12 Nov | 5027.55 | 29.95 | -766.60 | 24.31 | 35 | 31 | 31 | |||
| 11 Nov | 5434.65 | 796.55 | 0.00 | 1.75 | 0 | 0 | 0 | |||
| 8 Nov | 5747.15 | 796.55 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 5605.10 | 796.55 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 5625.20 | 796.55 | 796.55 | - | 0 | 0 | 0 | |||
| 14 Oct | 5978.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 5978.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 6097.25 | 0 | - | 0 | 0 | 0 | ||||
For Britannia Industries Ltd - strike price 5600 expiring on 26DEC2024
Delta for 5600 CE is -
Historical price for 5600 CE is as follows
On 20 Dec BRITANNIA was trading at 4698.10. The strike last trading price was 1.2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -42 which decreased total open position to 314
On 19 Dec BRITANNIA was trading at 4785.75. The strike last trading price was 1.45, which was 0.15 higher than the previous day. The implied volatity was 49.52, the open interest changed by -11 which decreased total open position to 357
On 18 Dec BRITANNIA was trading at 4782.65. The strike last trading price was 1.3, which was -0.45 lower than the previous day. The implied volatity was 45.94, the open interest changed by -1 which decreased total open position to 369
On 17 Dec BRITANNIA was trading at 4776.75. The strike last trading price was 1.75, which was 0.20 higher than the previous day. The implied volatity was 45.25, the open interest changed by -1 which decreased total open position to 370
On 16 Dec BRITANNIA was trading at 4846.50. The strike last trading price was 1.55, which was -0.80 lower than the previous day. The implied volatity was 39.31, the open interest changed by -40 which decreased total open position to 372
On 13 Dec BRITANNIA was trading at 4850.10. The strike last trading price was 2.35, which was 0.25 higher than the previous day. The implied volatity was 35.85, the open interest changed by -6 which decreased total open position to 413
On 12 Dec BRITANNIA was trading at 4828.35. The strike last trading price was 2.1, which was -0.30 lower than the previous day. The implied volatity was 35.00, the open interest changed by -24 which decreased total open position to 420
On 11 Dec BRITANNIA was trading at 4889.50. The strike last trading price was 2.4, which was -0.10 lower than the previous day. The implied volatity was 31.56, the open interest changed by 29 which increased total open position to 446
On 10 Dec BRITANNIA was trading at 4787.25. The strike last trading price was 2.5, which was 0.20 higher than the previous day. The implied volatity was 34.34, the open interest changed by -10 which decreased total open position to 417
On 9 Dec BRITANNIA was trading at 4793.00. The strike last trading price was 2.3, which was -1.30 lower than the previous day. The implied volatity was 32.90, the open interest changed by 20 which increased total open position to 428
On 6 Dec BRITANNIA was trading at 4870.85. The strike last trading price was 3.6, which was -0.20 lower than the previous day. The implied volatity was 29.57, the open interest changed by 47 which increased total open position to 408
On 5 Dec BRITANNIA was trading at 4872.00. The strike last trading price was 3.8, which was 0.20 higher than the previous day. The implied volatity was 29.28, the open interest changed by -49 which decreased total open position to 361
On 4 Dec BRITANNIA was trading at 4851.55. The strike last trading price was 3.6, which was -1.45 lower than the previous day. The implied volatity was 28.98, the open interest changed by 2 which increased total open position to 410
On 3 Dec BRITANNIA was trading at 4909.60. The strike last trading price was 5.05, which was 1.30 higher than the previous day. The implied volatity was 27.54, the open interest changed by 103 which increased total open position to 403
On 2 Dec BRITANNIA was trading at 4907.25. The strike last trading price was 3.75, which was -2.10 lower than the previous day. The implied volatity was 25.52, the open interest changed by 75 which increased total open position to 302
On 29 Nov BRITANNIA was trading at 4941.15. The strike last trading price was 5.85, which was -1.70 lower than the previous day. The implied volatity was 24.94, the open interest changed by 64 which increased total open position to 232
On 28 Nov BRITANNIA was trading at 4923.65. The strike last trading price was 7.55, which was -1.10 lower than the previous day. The implied volatity was 26.01, the open interest changed by 2 which increased total open position to 167
On 27 Nov BRITANNIA was trading at 4984.15. The strike last trading price was 8.65, which was 1.60 higher than the previous day. The implied volatity was 24.25, the open interest changed by 4 which increased total open position to 164
On 26 Nov BRITANNIA was trading at 5013.60. The strike last trading price was 7.05, which was -2.15 lower than the previous day. The implied volatity was 21.89, the open interest changed by 61 which increased total open position to 160
On 25 Nov BRITANNIA was trading at 4903.95. The strike last trading price was 9.2, which was 1.25 higher than the previous day. The implied volatity was 26.02, the open interest changed by 53 which increased total open position to 87
On 22 Nov BRITANNIA was trading at 4848.35. The strike last trading price was 7.95, 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 21 Nov BRITANNIA was trading at 4803.35. The strike last trading price was 7.95, which was 1.05 higher than the previous day. The implied volatity was 27.57, the open interest changed by -3 which decreased total open position to 35
On 20 Nov BRITANNIA was trading at 4892.70. The strike last trading price was 6.9, which was 0.00 lower than the previous day. The implied volatity was 23.19, the open interest changed by -2 which decreased total open position to 39
On 19 Nov BRITANNIA was trading at 4892.70. The strike last trading price was 6.9, which was -9.10 lower than the previous day. The implied volatity was 23.19, the open interest changed by -1 which decreased total open position to 39
On 18 Nov BRITANNIA was trading at 4911.35. The strike last trading price was 16, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 14 Nov BRITANNIA was trading at 4915.60. The strike last trading price was 16, which was -12.00 lower than the previous day. The implied volatity was 24.90, the open interest changed by 7 which increased total open position to 39
On 13 Nov BRITANNIA was trading at 5046.50. The strike last trading price was 28, which was -1.95 lower than the previous day. The implied volatity was 23.79, the open interest changed by -1 which decreased total open position to 31
On 12 Nov BRITANNIA was trading at 5027.55. The strike last trading price was 29.95, which was -766.60 lower than the previous day. The implied volatity was 24.31, the open interest changed by 31 which increased total open position to 31
On 11 Nov BRITANNIA was trading at 5434.65. The strike last trading price was 796.55, which was 0.00 lower than the previous day. The implied volatity was 1.75, the open interest changed by 0 which decreased total open position to 0
On 8 Nov BRITANNIA was trading at 5747.15. The strike last trading price was 796.55, 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 Nov BRITANNIA was trading at 5605.10. The strike last trading price was 796.55, 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 Nov BRITANNIA was trading at 5625.20. The strike last trading price was 796.55, which was 796.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Oct BRITANNIA was trading at 5978.05. 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 which decreased total open position to
On 11 Oct BRITANNIA was trading at 5978.50. 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 which decreased total open position to
On 9 Oct BRITANNIA was trading at 6097.25. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BRITANNIA 26DEC2024 5600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4698.10 | 850 | 0.00 | 0.00 | 0 | -2 | 0 |
| 19 Dec | 4785.75 | 850 | 53.00 | - | 2 | 0 | 16 |
| 18 Dec | 4782.65 | 797 | -10.10 | - | 1 | 0 | 17 |
| 17 Dec | 4776.75 | 807.1 | 20.10 | - | 2 | 0 | 19 |
| 16 Dec | 4846.50 | 787 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 4850.10 | 787 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 4828.35 | 787 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 4889.50 | 787 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 4787.25 | 787 | 0.00 | 0.00 | 0 | 1 | 0 |
| 9 Dec | 4793.00 | 787 | 139.00 | 40.70 | 1 | 0 | 18 |
| 6 Dec | 4870.85 | 648 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 4872.00 | 648 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 4851.55 | 648 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 4909.60 | 648 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 4907.25 | 648 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 4941.15 | 648 | 0.00 | 0.00 | 0 | 5 | 0 |
| 28 Nov | 4923.65 | 648 | 68.00 | 32.96 | 6 | 4 | 17 |
| 27 Nov | 4984.15 | 580 | -30.00 | 24.64 | 6 | 4 | 11 |
| 26 Nov | 5013.60 | 610 | 0.00 | 41.58 | 1 | 0 | 6 |
| 25 Nov | 4903.95 | 610 | -140.00 | - | 4 | 1 | 5 |
| 22 Nov | 4848.35 | 750 | -35.00 | 40.36 | 1 | 0 | 4 |
| 21 Nov | 4803.35 | 785 | 120.55 | 37.15 | 2 | 1 | 4 |
| 20 Nov | 4892.70 | 664.45 | 0.00 | 21.87 | 1 | 1 | 2 |
| 19 Nov | 4892.70 | 664.45 | 482.95 | 21.87 | 1 | 0 | 2 |
| 18 Nov | 4911.35 | 181.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 4915.60 | 181.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 5046.50 | 181.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 5027.55 | 181.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 5434.65 | 181.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 5747.15 | 181.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 5605.10 | 181.5 | 140.00 | 26.83 | 4 | 2 | 2 |
| 4 Nov | 5625.20 | 41.5 | -408.85 | 1.43 | 0 | 0 | 0 |
| 14 Oct | 5978.05 | 450.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 5978.50 | 450.35 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 6097.25 | 450.35 | - | 0 | 0 | 0 | |
For Britannia Industries Ltd - strike price 5600 expiring on 26DEC2024
Delta for 5600 PE is 0.00
Historical price for 5600 PE is as follows
On 20 Dec BRITANNIA was trading at 4698.10. The strike last trading price was 850, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 19 Dec BRITANNIA was trading at 4785.75. The strike last trading price was 850, which was 53.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 18 Dec BRITANNIA was trading at 4782.65. The strike last trading price was 797, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 17 Dec BRITANNIA was trading at 4776.75. The strike last trading price was 807.1, which was 20.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 16 Dec BRITANNIA was trading at 4846.50. The strike last trading price was 787, 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 13 Dec BRITANNIA was trading at 4850.10. The strike last trading price was 787, 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 12 Dec BRITANNIA was trading at 4828.35. The strike last trading price was 787, 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 787, 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 787, 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 9 Dec BRITANNIA was trading at 4793.00. The strike last trading price was 787, which was 139.00 higher than the previous day. The implied volatity was 40.70, the open interest changed by 0 which decreased total open position to 18
On 6 Dec BRITANNIA was trading at 4870.85. The strike last trading price was 648, 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 5 Dec BRITANNIA was trading at 4872.00. The strike last trading price was 648, 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 4 Dec BRITANNIA was trading at 4851.55. The strike last trading price was 648, 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 3 Dec BRITANNIA was trading at 4909.60. The strike last trading price was 648, 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 2 Dec BRITANNIA was trading at 4907.25. The strike last trading price was 648, 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 29 Nov BRITANNIA was trading at 4941.15. The strike last trading price was 648, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 28 Nov BRITANNIA was trading at 4923.65. The strike last trading price was 648, which was 68.00 higher than the previous day. The implied volatity was 32.96, the open interest changed by 4 which increased total open position to 17
On 27 Nov BRITANNIA was trading at 4984.15. The strike last trading price was 580, which was -30.00 lower than the previous day. The implied volatity was 24.64, the open interest changed by 4 which increased total open position to 11
On 26 Nov BRITANNIA was trading at 5013.60. The strike last trading price was 610, which was 0.00 lower than the previous day. The implied volatity was 41.58, the open interest changed by 0 which decreased total open position to 6
On 25 Nov BRITANNIA was trading at 4903.95. The strike last trading price was 610, which was -140.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5
On 22 Nov BRITANNIA was trading at 4848.35. The strike last trading price was 750, which was -35.00 lower than the previous day. The implied volatity was 40.36, the open interest changed by 0 which decreased total open position to 4
On 21 Nov BRITANNIA was trading at 4803.35. The strike last trading price was 785, which was 120.55 higher than the previous day. The implied volatity was 37.15, the open interest changed by 1 which increased total open position to 4
On 20 Nov BRITANNIA was trading at 4892.70. The strike last trading price was 664.45, which was 0.00 lower than the previous day. The implied volatity was 21.87, the open interest changed by 1 which increased total open position to 2
On 19 Nov BRITANNIA was trading at 4892.70. The strike last trading price was 664.45, which was 482.95 higher than the previous day. The implied volatity was 21.87, the open interest changed by 0 which decreased total open position to 2
On 18 Nov BRITANNIA was trading at 4911.35. The strike last trading price was 181.5, 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 14 Nov BRITANNIA was trading at 4915.60. The strike last trading price was 181.5, 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 13 Nov BRITANNIA was trading at 5046.50. The strike last trading price was 181.5, 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 12 Nov BRITANNIA was trading at 5027.55. The strike last trading price was 181.5, 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 Nov BRITANNIA was trading at 5434.65. The strike last trading price was 181.5, 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 8 Nov BRITANNIA was trading at 5747.15. The strike last trading price was 181.5, 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 5 Nov BRITANNIA was trading at 5605.10. The strike last trading price was 181.5, which was 140.00 higher than the previous day. The implied volatity was 26.83, the open interest changed by 2 which increased total open position to 2
On 4 Nov BRITANNIA was trading at 5625.20. The strike last trading price was 41.5, which was -408.85 lower than the previous day. The implied volatity was 1.43, the open interest changed by 0 which decreased total open position to 0
On 14 Oct BRITANNIA was trading at 5978.05. The strike last trading price was 450.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct BRITANNIA was trading at 5978.50. The strike last trading price was 450.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct BRITANNIA was trading at 6097.25. The strike last trading price was 450.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
