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

4897.25 7.75 (0.16%)

Back to Option Chain


Historical option data for BRITANNIA

12 Dec 2024 10:31 AM IST
BRITANNIA 26DEC2024 5700 CE
Delta: 0.01
Vega: 0.35
Theta: -0.43
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 4894.95 1.6 -0.80 33.72 14 1 388
11 Dec 4889.50 2.4 0.30 35.08 85 21 387
10 Dec 4787.25 2.1 -0.05 36.80 92 -5 369
9 Dec 4793.00 2.15 -0.85 35.81 164 -4 373
6 Dec 4870.85 3 -0.05 31.84 97 -10 377
5 Dec 4872.00 3.05 -0.10 31.32 251 27 383
4 Dec 4851.55 3.15 -0.95 31.35 555 5 356
3 Dec 4909.60 4.1 0.80 29.63 343 87 349
2 Dec 4907.25 3.3 -0.15 27.90 126 7 262
29 Nov 4941.15 3.45 -2.45 25.48 79 23 257
28 Nov 4923.65 5.9 -2.05 27.70 79 26 236
27 Nov 4984.15 7.95 -4.35 26.83 69 2 209
26 Nov 5013.60 12.3 3.55 27.89 93 -25 206
25 Nov 4903.95 8.75 1.95 29.23 11 -8 231
22 Nov 4848.35 6.8 0.80 28.08 12 -2 237
21 Nov 4803.35 6 -2.75 28.86 32 0 239
20 Nov 4892.70 8.75 0.00 26.95 27 11 240
19 Nov 4892.70 8.75 -3.75 26.95 27 12 240
18 Nov 4911.35 12.5 1.10 27.54 26 3 228
14 Nov 4915.60 11.4 -7.85 25.44 138 86 217
13 Nov 5046.50 19.25 -3.20 24.20 67 17 132
12 Nov 5027.55 22.45 -102.55 25.20 196 105 114
11 Nov 5434.65 125 -155.00 28.41 16 7 9
8 Nov 5747.15 280 0.00 0.00 0 0 0
5 Nov 5605.10 280 0.00 0.00 0 0 0
4 Nov 5625.20 280 280.00 0.00 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 0.00 - 0 0 0
7 Oct 6120.30 0 - 0 0 0


For Britannia Industries Ltd - strike price 5700 expiring on 26DEC2024

Delta for 5700 CE is 0.01

Historical price for 5700 CE is as follows

On 12 Dec BRITANNIA was trading at 4894.95. The strike last trading price was 1.6, which was -0.80 lower than the previous day. The implied volatity was 33.72, the open interest changed by 1 which increased total open position to 388


On 11 Dec BRITANNIA was trading at 4889.50. The strike last trading price was 2.4, which was 0.30 higher than the previous day. The implied volatity was 35.08, the open interest changed by 21 which increased total open position to 387


On 10 Dec BRITANNIA was trading at 4787.25. The strike last trading price was 2.1, which was -0.05 lower than the previous day. The implied volatity was 36.80, the open interest changed by -5 which decreased total open position to 369


On 9 Dec BRITANNIA was trading at 4793.00. The strike last trading price was 2.15, which was -0.85 lower than the previous day. The implied volatity was 35.81, the open interest changed by -4 which decreased total open position to 373


On 6 Dec BRITANNIA was trading at 4870.85. The strike last trading price was 3, which was -0.05 lower than the previous day. The implied volatity was 31.84, the open interest changed by -10 which decreased total open position to 377


On 5 Dec BRITANNIA was trading at 4872.00. The strike last trading price was 3.05, which was -0.10 lower than the previous day. The implied volatity was 31.32, the open interest changed by 27 which increased total open position to 383


On 4 Dec BRITANNIA was trading at 4851.55. The strike last trading price was 3.15, which was -0.95 lower than the previous day. The implied volatity was 31.35, the open interest changed by 5 which increased total open position to 356


On 3 Dec BRITANNIA was trading at 4909.60. The strike last trading price was 4.1, which was 0.80 higher than the previous day. The implied volatity was 29.63, the open interest changed by 87 which increased total open position to 349


On 2 Dec BRITANNIA was trading at 4907.25. The strike last trading price was 3.3, which was -0.15 lower than the previous day. The implied volatity was 27.90, the open interest changed by 7 which increased total open position to 262


On 29 Nov BRITANNIA was trading at 4941.15. The strike last trading price was 3.45, which was -2.45 lower than the previous day. The implied volatity was 25.48, the open interest changed by 23 which increased total open position to 257


On 28 Nov BRITANNIA was trading at 4923.65. The strike last trading price was 5.9, which was -2.05 lower than the previous day. The implied volatity was 27.70, the open interest changed by 26 which increased total open position to 236


On 27 Nov BRITANNIA was trading at 4984.15. The strike last trading price was 7.95, which was -4.35 lower than the previous day. The implied volatity was 26.83, the open interest changed by 2 which increased total open position to 209


On 26 Nov BRITANNIA was trading at 5013.60. The strike last trading price was 12.3, which was 3.55 higher than the previous day. The implied volatity was 27.89, the open interest changed by -25 which decreased total open position to 206


On 25 Nov BRITANNIA was trading at 4903.95. The strike last trading price was 8.75, which was 1.95 higher than the previous day. The implied volatity was 29.23, the open interest changed by -8 which decreased total open position to 231


On 22 Nov BRITANNIA was trading at 4848.35. The strike last trading price was 6.8, which was 0.80 higher than the previous day. The implied volatity was 28.08, the open interest changed by -2 which decreased total open position to 237


On 21 Nov BRITANNIA was trading at 4803.35. The strike last trading price was 6, which was -2.75 lower than the previous day. The implied volatity was 28.86, the open interest changed by 0 which decreased total open position to 239


On 20 Nov BRITANNIA was trading at 4892.70. The strike last trading price was 8.75, which was 0.00 lower than the previous day. The implied volatity was 26.95, the open interest changed by 11 which increased total open position to 240


On 19 Nov BRITANNIA was trading at 4892.70. The strike last trading price was 8.75, which was -3.75 lower than the previous day. The implied volatity was 26.95, the open interest changed by 12 which increased total open position to 240


On 18 Nov BRITANNIA was trading at 4911.35. The strike last trading price was 12.5, which was 1.10 higher than the previous day. The implied volatity was 27.54, the open interest changed by 3 which increased total open position to 228


On 14 Nov BRITANNIA was trading at 4915.60. The strike last trading price was 11.4, which was -7.85 lower than the previous day. The implied volatity was 25.44, the open interest changed by 86 which increased total open position to 217


On 13 Nov BRITANNIA was trading at 5046.50. The strike last trading price was 19.25, which was -3.20 lower than the previous day. The implied volatity was 24.20, the open interest changed by 17 which increased total open position to 132


On 12 Nov BRITANNIA was trading at 5027.55. The strike last trading price was 22.45, which was -102.55 lower than the previous day. The implied volatity was 25.20, the open interest changed by 105 which increased total open position to 114


On 11 Nov BRITANNIA was trading at 5434.65. The strike last trading price was 125, which was -155.00 lower than the previous day. The implied volatity was 28.41, the open interest changed by 7 which increased total open position to 9


On 8 Nov BRITANNIA was trading at 5747.15. The strike last trading price was 280, 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 280, 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 Nov BRITANNIA was trading at 5625.20. The strike last trading price was 280, which was 280.00 higher 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 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct BRITANNIA was trading at 6120.30. 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 5700 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 4894.95 776 0.00 0.00 0 0 0
11 Dec 4889.50 776 0.00 0.00 0 0 0
10 Dec 4787.25 776 0.00 0.00 0 0 0
9 Dec 4793.00 776 0.00 0.00 0 0 0
6 Dec 4870.85 776 0.00 0.00 0 0 0
5 Dec 4872.00 776 0.00 0.00 0 0 0
4 Dec 4851.55 776 0.00 0.00 0 2 0
3 Dec 4909.60 776 101.00 39.65 2 0 5
2 Dec 4907.25 675 0.00 0.00 0 0 0
29 Nov 4941.15 675 0.00 0.00 0 5 0
28 Nov 4923.65 675 618.15 - 5 1 1
27 Nov 4984.15 56.85 0.00 - 0 0 0
26 Nov 5013.60 56.85 0.00 - 0 0 0
25 Nov 4903.95 56.85 0.00 - 0 0 0
22 Nov 4848.35 56.85 0.00 - 0 0 0
21 Nov 4803.35 56.85 0.00 - 0 0 0
20 Nov 4892.70 56.85 0.00 - 0 0 0
19 Nov 4892.70 56.85 0.00 - 0 0 0
18 Nov 4911.35 56.85 0.00 - 0 0 0
14 Nov 4915.60 56.85 0.00 - 0 0 0
13 Nov 5046.50 56.85 0.00 - 0 0 0
12 Nov 5027.55 56.85 0.00 - 0 0 0
11 Nov 5434.65 56.85 0.00 - 0 0 0
8 Nov 5747.15 56.85 0.00 1.55 0 0 0
5 Nov 5605.10 56.85 0.00 - 0 0 0
4 Nov 5625.20 56.85 56.85 0.21 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 0.00 - 0 0 0
7 Oct 6120.30 0 - 0 0 0


For Britannia Industries Ltd - strike price 5700 expiring on 26DEC2024

Delta for 5700 PE is 0.00

Historical price for 5700 PE is as follows

On 12 Dec BRITANNIA was trading at 4894.95. The strike last trading price was 776, 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 776, 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 776, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 9 Dec BRITANNIA was trading at 4793.00. The strike last trading price was 776, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 6 Dec BRITANNIA was trading at 4870.85. The strike last trading price was 776, 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 776, 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 776, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 3 Dec BRITANNIA was trading at 4909.60. The strike last trading price was 776, which was 101.00 higher than the previous day. The implied volatity was 39.65, the open interest changed by 0 which decreased total open position to 5


On 2 Dec BRITANNIA was trading at 4907.25. The strike last trading price was 675, 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 675, 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 675, which was 618.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1


On 27 Nov BRITANNIA was trading at 4984.15. The strike last trading price was 56.85, 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 Nov BRITANNIA was trading at 5013.60. The strike last trading price was 56.85, 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 25 Nov BRITANNIA was trading at 4903.95. The strike last trading price was 56.85, 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 Nov BRITANNIA was trading at 4848.35. The strike last trading price was 56.85, 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 Nov BRITANNIA was trading at 4803.35. The strike last trading price was 56.85, 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 Nov BRITANNIA was trading at 4892.70. The strike last trading price was 56.85, 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 Nov BRITANNIA was trading at 4892.70. The strike last trading price was 56.85, 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 18 Nov BRITANNIA was trading at 4911.35. The strike last trading price was 56.85, 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 Nov BRITANNIA was trading at 4915.60. The strike last trading price was 56.85, 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 Nov BRITANNIA was trading at 5046.50. The strike last trading price was 56.85, 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 Nov BRITANNIA was trading at 5027.55. The strike last trading price was 56.85, 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 Nov BRITANNIA was trading at 5434.65. The strike last trading price was 56.85, 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 Nov BRITANNIA was trading at 5747.15. The strike last trading price was 56.85, which was 0.00 lower than the previous day. The implied volatity was 1.55, 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 56.85, 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 56.85, which was 56.85 higher than the previous day. The implied volatity was 0.21, 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct BRITANNIA was trading at 6120.30. 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