BRITANNIA
Britannia Industries Ltd
Historical option data for BRITANNIA
24 Apr 2026 04:10 PM IST
| BRITANNIA 28-Apr-2026 (4d) 5800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.33
Vega: 0.02
Theta: -5.85
Gamma: 0.00272
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 5730.50 | 28.2 | 7 | 21.27 | 5,693 | -334 | 904 | |||||||||
| 23 Apr | 5671.50 | 20.35 | -32.1 | 24.82 | 2,657 | -62 | 1,237 | |||||||||
| 22 Apr | 5729.50 | 47.45 | -63.349999999999994 | 26.17 | 6,544 | 734 | 1,301 | |||||||||
| 21 Apr | 5837.50 | 112 | 64.7 | 24.51 | 5,062 | 93 | 565 | |||||||||
| 20 Apr | 5700.00 | 44.3 | -24.85000000000001 | 22.2 | 960 | -42 | 470 | |||||||||
| 17 Apr | 5735.50 | 62.05 | 29.799999999999997 | 21.02 | 3,631 | 274 | 530 | |||||||||
| 16 Apr | 5586.00 | 32.1 | -19.85 | 23.79 | 731 | 24 | 257 | |||||||||
| 15 Apr | 5654.50 | 52.15 | 4.549999999999997 | 23.41 | 910 | -20 | 232 | |||||||||
| 13 Apr | 5589.00 | 45.6 | 2.6499999999999986 | 26.97 | 368 | -29 | 253 | |||||||||
| 10 Apr | 5557.50 | 43.65 | 9.5 | 24.31 | 738 | -39 | 281 | |||||||||
| 9 Apr | 5475.00 | 33.5 | -27.05 | 26.01 | 1,214 | 97 | 310 | |||||||||
| 8 Apr | 5594.50 | 63.5 | 9.9 | 24.71 | 793 | 94 | 212 | |||||||||
| 7 Apr | 5542.00 | 50.9 | -2.85 | 25.58 | 185 | 10 | 123 | |||||||||
| 6 Apr | 5535.00 | 54 | 12.55 | 25.1 | 212 | -2 | 114 | |||||||||
| 2 Apr | 5442.00 | 40.75 | -10.8 | 23.51 | 324 | -6 | 115 | |||||||||
| 1 Apr | 5474.00 | 51.9 | 1.9 | 25.98 | 371 | -12 | 122 | |||||||||
| 30 Mar | 5423.00 | 50.5 | -19.5 | 26.62 | 133 | -17 | 136 | |||||||||
| 27 Mar | 5500.00 | 72 | -32.55 | 25.23 | 194 | 101 | 154 | |||||||||
| 25 Mar | 5647.00 | 104.95 | 35.7 | 21.63 | 98 | 38 | 55 | |||||||||
| 24 Mar | 5513.50 | 68.5 | -8.5 | 21.99 | 10 | 7 | 16 | |||||||||
| 23 Mar | 5490.00 | 77 | -25.5 | 25.6 | 8 | -2 | 9 | |||||||||
| 20 Mar | 5618.50 | 107.25 | -12.75 | 21.34 | 11 | 7 | 11 | |||||||||
| 19 Mar | 5673.50 | 120 | -252.55 | 19.18 | 4 | 0 | 0 | |||||||||
| 18 Mar | 5885.00 | 372.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 5857.50 | 372.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 5842.00 | 372.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 5808.50 | 372.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 5787.00 | 372.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 5921.50 | 372.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 5968.00 | 372.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 5890.00 | 372.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 5983.00 | 372.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 5963.00 | 372.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 5889.50 | 372.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 5959.00 | 372.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 6002.50 | 372.55 | 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 | 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 5800 expiring on 28APR2026
Delta for 5800 CE is 0.33
Historical price for 5800 CE is as follows
On 24 Apr BRITANNIA was trading at 5730.50. The strike last trading price was 28.2, which was 7 higher than the previous day. The implied volatity was 21.27, the open interest changed by -334 which decreased total open position to 904
On 23 Apr BRITANNIA was trading at 5671.50. The strike last trading price was 20.35, which was -32.1 lower than the previous day. The implied volatity was 24.82, the open interest changed by -62 which decreased total open position to 1237
On 22 Apr BRITANNIA was trading at 5729.50. The strike last trading price was 47.45, which was -63.349999999999994 lower than the previous day. The implied volatity was 26.17, the open interest changed by 734 which increased total open position to 1301
On 21 Apr BRITANNIA was trading at 5837.50. The strike last trading price was 112, which was 64.7 higher than the previous day. The implied volatity was 24.51, the open interest changed by 93 which increased total open position to 565
On 20 Apr BRITANNIA was trading at 5700.00. The strike last trading price was 44.3, which was -24.85000000000001 lower than the previous day. The implied volatity was 22.2, the open interest changed by -42 which decreased total open position to 470
On 17 Apr BRITANNIA was trading at 5735.50. The strike last trading price was 62.05, which was 29.799999999999997 higher than the previous day. The implied volatity was 21.02, the open interest changed by 274 which increased total open position to 530
On 16 Apr BRITANNIA was trading at 5586.00. The strike last trading price was 32.1, which was -19.85 lower than the previous day. The implied volatity was 23.79, the open interest changed by 24 which increased total open position to 257
On 15 Apr BRITANNIA was trading at 5654.50. The strike last trading price was 52.15, which was 4.549999999999997 higher than the previous day. The implied volatity was 23.41, the open interest changed by -20 which decreased total open position to 232
On 13 Apr BRITANNIA was trading at 5589.00. The strike last trading price was 45.6, which was 2.6499999999999986 higher than the previous day. The implied volatity was 26.97, the open interest changed by -29 which decreased total open position to 253
On 10 Apr BRITANNIA was trading at 5557.50. The strike last trading price was 43.65, which was 9.5 higher than the previous day. The implied volatity was 24.31, the open interest changed by -39 which decreased total open position to 281
On 9 Apr BRITANNIA was trading at 5475.00. The strike last trading price was 33.5, which was -27.05 lower than the previous day. The implied volatity was 26.01, the open interest changed by 97 which increased total open position to 310
On 8 Apr BRITANNIA was trading at 5594.50. The strike last trading price was 63.5, which was 9.9 higher than the previous day. The implied volatity was 24.71, the open interest changed by 94 which increased total open position to 212
On 7 Apr BRITANNIA was trading at 5542.00. The strike last trading price was 50.9, which was -2.85 lower than the previous day. The implied volatity was 25.58, the open interest changed by 10 which increased total open position to 123
On 6 Apr BRITANNIA was trading at 5535.00. The strike last trading price was 54, which was 12.55 higher than the previous day. The implied volatity was 25.1, the open interest changed by -2 which decreased total open position to 114
On 2 Apr BRITANNIA was trading at 5442.00. The strike last trading price was 40.75, which was -10.8 lower than the previous day. The implied volatity was 23.51, the open interest changed by -6 which decreased total open position to 115
On 1 Apr BRITANNIA was trading at 5474.00. The strike last trading price was 51.9, which was 1.9 higher than the previous day. The implied volatity was 25.98, the open interest changed by -12 which decreased total open position to 122
On 30 Mar BRITANNIA was trading at 5423.00. The strike last trading price was 50.5, which was -19.5 lower than the previous day. The implied volatity was 26.62, the open interest changed by -17 which decreased total open position to 136
On 27 Mar BRITANNIA was trading at 5500.00. The strike last trading price was 72, which was -32.55 lower than the previous day. The implied volatity was 25.23, the open interest changed by 101 which increased total open position to 154
On 25 Mar BRITANNIA was trading at 5647.00. The strike last trading price was 104.95, which was 35.7 higher than the previous day. The implied volatity was 21.63, the open interest changed by 38 which increased total open position to 55
On 24 Mar BRITANNIA was trading at 5513.50. The strike last trading price was 68.5, which was -8.5 lower than the previous day. The implied volatity was 21.99, the open interest changed by 7 which increased total open position to 16
On 23 Mar BRITANNIA was trading at 5490.00. The strike last trading price was 77, which was -25.5 lower than the previous day. The implied volatity was 25.6, the open interest changed by -2 which decreased total open position to 9
On 20 Mar BRITANNIA was trading at 5618.50. The strike last trading price was 107.25, which was -12.75 lower than the previous day. The implied volatity was 21.34, the open interest changed by 7 which increased total open position to 11
On 19 Mar BRITANNIA was trading at 5673.50. The strike last trading price was 120, which was -252.55 lower than the previous day. The implied volatity was 19.18, 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 372.55, 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 372.55, 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 372.55, 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 372.55, 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 372.55, 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 372.55, 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 372.55, 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 372.55, 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 372.55, 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 372.55, 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 372.55, 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 372.55, 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 372.55, 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 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 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) 5800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.66
Vega: 0.02
Theta: -5.98
Gamma: 0.00237
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 5730.50 | 100.3 | -49.250000000000014 | 24.74 | 158 | -21 | 225 |
| 23 Apr | 5671.50 | 151.85 | 37.89999999999999 | 20.91 | 161 | -38 | 247 |
| 22 Apr | 5729.50 | 121.1 | 55.849999999999994 | 25.88 | 2,086 | 106 | 284 |
| 21 Apr | 5837.50 | 63.25 | -90.80000000000001 | 26.92 | 664 | 85 | 181 |
| 20 Apr | 5700.00 | 155 | 24.900000000000006 | 28.75 | 65 | -17 | 92 |
| 17 Apr | 5735.50 | 134.15 | -107.35 | 23.09 | 66 | -29 | 112 |
| 16 Apr | 5586.00 | 241.5 | 37.599999999999994 | 22.21 | 1 | 0 | 140 |
| 15 Apr | 5654.50 | 203.8 | -171.2 | 26.84 | 25 | -8 | 143 |
| 13 Apr | 5589.00 | 375 | 375 | - | 0 | 0 | 151 |
| 10 Apr | 5557.50 | 375 | 375 | - | 0 | 0 | 151 |
| 9 Apr | 5475.00 | 375 | 4.7 | 36.83 | 1 | 0 | 151 |
| 8 Apr | 5594.50 | 369.9 | 28.05 | - | 0 | 0 | 151 |
| 7 Apr | 5542.00 | 369.9 | 28.05 | - | 0 | 0 | 151 |
| 6 Apr | 5535.00 | 369.9 | 28.05 | - | 0 | 0 | 151 |
| 2 Apr | 5442.00 | 369.9 | 28.05 | 30.87 | 24 | -2 | 151 |
| 1 Apr | 5474.00 | 341.85 | -28.5 | 24.35 | 39 | 2 | 151 |
| 30 Mar | 5423.00 | 370.35 | 42.7 | 23.24 | 83 | 11 | 149 |
| 27 Mar | 5500.00 | 330 | 141.85 | 27.02 | 157 | 129 | 138 |
| 25 Mar | 5647.00 | 188.15 | -117.05 | 18.99 | 8 | 3 | 10 |
| 24 Mar | 5513.50 | 305.2 | 81.2 | 25.3 | 6 | 2 | 6 |
| 23 Mar | 5490.00 | 224 | 24 | - | 0 | 0 | 4 |
| 20 Mar | 5618.50 | 224 | 24 | 21.61 | 1 | 2 | 0 |
| 19 Mar | 5673.50 | 200 | 39.35 | 22.24 | 4 | 1 | 2 |
| 18 Mar | 5885.00 | 160.65 | -37.05 | - | 0 | 0 | 1 |
| 17 Mar | 5857.50 | 160.65 | -37.05 | 27.6 | 0 | 0 | 0 |
| 16 Mar | 5842.00 | 197.7 | 0 | 1.15 | 0 | 0 | 0 |
| 13 Mar | 5808.50 | 197.7 | 0 | 1.09 | 0 | 0 | 0 |
| 12 Mar | 5787.00 | 197.7 | 0 | 1.14 | 0 | 0 | 0 |
| 11 Mar | 5921.50 | 197.7 | 0 | 2.59 | 0 | 0 | 0 |
| 10 Mar | 5968.00 | 197.7 | 0 | 2.85 | 0 | 0 | 0 |
| 9 Mar | 5890.00 | 197.7 | 0 | 1.94 | 0 | 0 | 0 |
| 6 Mar | 5983.00 | 197.7 | 0 | 2.84 | 0 | 0 | 0 |
| 5 Mar | 5963.00 | 197.7 | 0 | 2.6 | 0 | 0 | 0 |
| 4 Mar | 5889.50 | 197.7 | 0 | 2.03 | 0 | 0 | 0 |
| 2 Mar | 5959.00 | 197.7 | 0 | 2.74 | 0 | 0 | 0 |
| 27 Feb | 6002.50 | 197.7 | 0 | 3.07 | 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 | 197.7 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 6019.00 | 197.7 | 0 | 3.41 | 0 | 0 | 0 |
| 10 Feb | 5873.50 | 0 | 0 | 1.84 | 0 | 0 | 0 |
| 9 Feb | 5843.00 | 0 | 0 | 1.61 | 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 | 1.94 | 0 | 0 | 0 |
| 3 Feb | 5882.00 | 0 | 0 | 1.95 | 0 | 0 | 0 |
| 2 Feb | 5888.50 | 0 | 0 | 1.87 | 0 | 0 | 0 |
| 1 Feb | 5757.50 | 0 | 0 | 1.13 | 0 | 0 | 0 |
| 30 Jan | 5860.50 | 0 | 0 | 1.73 | 0 | 0 | 0 |
| 29 Jan | 5723.00 | 0 | 0 | 0.66 | 0 | 0 | 0 |
For Britannia Industries Ltd - strike price 5800 expiring on 28APR2026
Delta for 5800 PE is -0.66
Historical price for 5800 PE is as follows
On 24 Apr BRITANNIA was trading at 5730.50. The strike last trading price was 100.3, which was -49.250000000000014 lower than the previous day. The implied volatity was 24.74, the open interest changed by -21 which decreased total open position to 225
On 23 Apr BRITANNIA was trading at 5671.50. The strike last trading price was 151.85, which was 37.89999999999999 higher than the previous day. The implied volatity was 20.91, the open interest changed by -38 which decreased total open position to 247
On 22 Apr BRITANNIA was trading at 5729.50. The strike last trading price was 121.1, which was 55.849999999999994 higher than the previous day. The implied volatity was 25.88, the open interest changed by 106 which increased total open position to 284
On 21 Apr BRITANNIA was trading at 5837.50. The strike last trading price was 63.25, which was -90.80000000000001 lower than the previous day. The implied volatity was 26.92, the open interest changed by 85 which increased total open position to 181
On 20 Apr BRITANNIA was trading at 5700.00. The strike last trading price was 155, which was 24.900000000000006 higher than the previous day. The implied volatity was 28.75, the open interest changed by -17 which decreased total open position to 92
On 17 Apr BRITANNIA was trading at 5735.50. The strike last trading price was 134.15, which was -107.35 lower than the previous day. The implied volatity was 23.09, the open interest changed by -29 which decreased total open position to 112
On 16 Apr BRITANNIA was trading at 5586.00. The strike last trading price was 241.5, which was 37.599999999999994 higher than the previous day. The implied volatity was 22.21, the open interest changed by 0 which decreased total open position to 140
On 15 Apr BRITANNIA was trading at 5654.50. The strike last trading price was 203.8, which was -171.2 lower than the previous day. The implied volatity was 26.84, the open interest changed by -8 which decreased total open position to 143
On 13 Apr BRITANNIA was trading at 5589.00. The strike last trading price was 375, which was 375 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 151
On 10 Apr BRITANNIA was trading at 5557.50. The strike last trading price was 375, which was 375 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 151
On 9 Apr BRITANNIA was trading at 5475.00. The strike last trading price was 375, which was 4.7 higher than the previous day. The implied volatity was 36.83, the open interest changed by 0 which decreased total open position to 151
On 8 Apr BRITANNIA was trading at 5594.50. The strike last trading price was 369.9, which was 28.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 151
On 7 Apr BRITANNIA was trading at 5542.00. The strike last trading price was 369.9, which was 28.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 151
On 6 Apr BRITANNIA was trading at 5535.00. The strike last trading price was 369.9, which was 28.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 151
On 2 Apr BRITANNIA was trading at 5442.00. The strike last trading price was 369.9, which was 28.05 higher than the previous day. The implied volatity was 30.87, the open interest changed by -2 which decreased total open position to 151
On 1 Apr BRITANNIA was trading at 5474.00. The strike last trading price was 341.85, which was -28.5 lower than the previous day. The implied volatity was 24.35, the open interest changed by 2 which increased total open position to 151
On 30 Mar BRITANNIA was trading at 5423.00. The strike last trading price was 370.35, which was 42.7 higher than the previous day. The implied volatity was 23.24, the open interest changed by 11 which increased total open position to 149
On 27 Mar BRITANNIA was trading at 5500.00. The strike last trading price was 330, which was 141.85 higher than the previous day. The implied volatity was 27.02, the open interest changed by 129 which increased total open position to 138
On 25 Mar BRITANNIA was trading at 5647.00. The strike last trading price was 188.15, which was -117.05 lower than the previous day. The implied volatity was 18.99, the open interest changed by 3 which increased total open position to 10
On 24 Mar BRITANNIA was trading at 5513.50. The strike last trading price was 305.2, which was 81.2 higher than the previous day. The implied volatity was 25.3, the open interest changed by 2 which increased total open position to 6
On 23 Mar BRITANNIA was trading at 5490.00. The strike last trading price was 224, which was 24 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Mar BRITANNIA was trading at 5618.50. The strike last trading price was 224, which was 24 higher than the previous day. The implied volatity was 21.61, the open interest changed by 2 which increased total open position to 0
On 19 Mar BRITANNIA was trading at 5673.50. The strike last trading price was 200, which was 39.35 higher than the previous day. The implied volatity was 22.24, the open interest changed by 1 which increased total open position to 2
On 18 Mar BRITANNIA was trading at 5885.00. The strike last trading price was 160.65, which was -37.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar BRITANNIA was trading at 5857.50. The strike last trading price was 160.65, which was -37.05 lower than the previous day. The implied volatity was 27.6, 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 197.7, which was 0 lower than the previous day. The implied volatity was 1.15, 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 197.7, which was 0 lower than the previous day. The implied volatity was 1.09, 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 197.7, which was 0 lower than the previous day. The implied volatity was 1.14, 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 197.7, which was 0 lower than the previous day. The implied volatity was 2.59, 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 197.7, which was 0 lower than the previous day. The implied volatity was 2.85, 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 197.7, which was 0 lower than the previous day. The implied volatity was 1.94, 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 197.7, which was 0 lower than the previous day. The implied volatity was 2.84, 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 197.7, which was 0 lower than the previous day. The implied volatity was 2.6, 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 197.7, which was 0 lower than the previous day. The implied volatity was 2.03, 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 197.7, which was 0 lower than the previous day. The implied volatity was 2.74, 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 197.7, which was 0 lower than the previous day. The implied volatity was 3.07, 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 197.7, 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 Feb BRITANNIA was trading at 6019.00. The strike last trading price was 197.7, which was 0 lower than the previous day. The implied volatity was 3.41, 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 1.84, 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 1.61, 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 1.94, 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 1.95, 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 1.87, 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 1.13, 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 1.73, 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 0.66, the open interest changed by 0 which decreased total open position to 0
