BRITANNIA
Britannia Industries Ltd
Historical option data for BRITANNIA
20 Mar 2026 04:11 PM IST
| BRITANNIA 30-MAR-2026 5800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.22
Vega: 2.76
Theta: -3.31
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Mar | 5618.50 | 25 | -17 | 21.58 | 1,362 | 21 | 343 | |||||||||
| 19 Mar | 5673.50 | 44.1 | -90.15 | 21.21 | 1,321 | 103 | 350 | |||||||||
| 18 Mar | 5885.00 | 131.75 | 4.2 | 15.42 | 152 | -10 | 247 | |||||||||
| 17 Mar | 5857.50 | 130.45 | -5.9 | 19.82 | 300 | -29 | 258 | |||||||||
| 16 Mar | 5842.00 | 133 | -7 | 24.8 | 1,015 | -15 | 292 | |||||||||
| 13 Mar | 5808.50 | 135.55 | 7.8 | 23.24 | 3,580 | 167 | 296 | |||||||||
| 12 Mar | 5787.00 | 135.85 | -60.15 | 22.08 | 1,245 | 82 | 135 | |||||||||
| 11 Mar | 5921.50 | 196 | -38.7 | 22.58 | 31 | -2 | 53 | |||||||||
| 10 Mar | 5968.00 | 244.75 | 50.85 | 19.56 | 15 | 4 | 54 | |||||||||
| 9 Mar | 5890.00 | 189.8 | -57.7 | 21.3 | 106 | 16 | 52 | |||||||||
| 6 Mar | 5983.00 | 252 | 11.75 | 16.56 | 14 | 1 | 36 | |||||||||
| 5 Mar | 5963.00 | 240.25 | 44.4 | 19.51 | 51 | -2 | 35 | |||||||||
| 4 Mar | 5889.50 | 193.1 | -89.3 | 20.45 | 53 | 6 | 38 | |||||||||
| 2 Mar | 5959.00 | 274.8 | -105.2 | - | 0 | 10 | 0 | |||||||||
| 27 Feb | 6002.50 | 274.8 | -105.2 | 15.71 | 17 | 10 | 32 | |||||||||
| 26 Feb | 6137.00 | 380 | -25.75 | 10.52 | 3 | 2 | 23 | |||||||||
| 25 Feb | 6158.00 | 405.75 | -19.25 | - | 7 | 0 | 21 | |||||||||
| 24 Feb | 6162.50 | 405.75 | -19.25 | 11.35 | 7 | 1 | 20 | |||||||||
| 23 Feb | 6122.50 | 425 | -5 | - | 0 | 0 | 19 | |||||||||
| 20 Feb | 6098.50 | 425 | -5 | - | 0 | 0 | 19 | |||||||||
| 19 Feb | 6108.50 | 425 | -5 | - | 0 | 0 | 19 | |||||||||
| 18 Feb | 6176.00 | 425 | -5 | 15.31 | 2 | -1 | 20 | |||||||||
| 17 Feb | 6145.50 | 430 | 50 | - | 0 | 0 | 21 | |||||||||
| 16 Feb | 6106.00 | 430 | 50 | - | 0 | 0 | 21 | |||||||||
| 13 Feb | 5980.50 | 430 | 50 | - | 0 | 0 | 21 | |||||||||
| 12 Feb | 6102.00 | 430 | 50 | 24.11 | 19 | -4 | 21 | |||||||||
| 11 Feb | 6019.00 | 380 | 120 | 22.92 | 2 | 0 | 26 | |||||||||
| 10 Feb | 5873.50 | 260 | -194.35 | 20.78 | 26 | 19 | 19 | |||||||||
| 9 Feb | 5843.00 | 454.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 5911.00 | 454.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 5870.50 | 454.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 5879.00 | 454.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 5882.00 | 454.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 5888.50 | 454.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 5757.50 | 454.35 | 0 | 0 | 0 | 0 | 0 | |||||||||
| 30 Jan | 5860.50 | 454.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 5723.00 | 454.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 5748.50 | 454.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 5886.00 | 454.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 5835.00 | 454.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 5932.00 | 454.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 5802.50 | 454.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 5884.00 | 454.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 5943.50 | 454.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 5898.50 | 454.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 5906.50 | 454.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 5918.00 | 454.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 5943.50 | 454.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 5977.50 | 454.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 6033.50 | 454.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 6185.00 | 454.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 6129.50 | 454.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 6026.50 | 454.35 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 2 Jan | 5984.50 | 454.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 6009.50 | 454.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 6031.00 | 454.35 | 0 | - | 0 | 0 | 0 | |||||||||
For Britannia Industries Ltd - strike price 5800 expiring on 30MAR2026
Delta for 5800 CE is 0.22
Historical price for 5800 CE is as follows
On 20 Mar BRITANNIA was trading at 5618.50. The strike last trading price was 25, which was -17 lower than the previous day. The implied volatity was 21.58, the open interest changed by 21 which increased total open position to 343
On 19 Mar BRITANNIA was trading at 5673.50. The strike last trading price was 44.1, which was -90.15 lower than the previous day. The implied volatity was 21.21, the open interest changed by 103 which increased total open position to 350
On 18 Mar BRITANNIA was trading at 5885.00. The strike last trading price was 131.75, which was 4.2 higher than the previous day. The implied volatity was 15.42, the open interest changed by -10 which decreased total open position to 247
On 17 Mar BRITANNIA was trading at 5857.50. The strike last trading price was 130.45, which was -5.9 lower than the previous day. The implied volatity was 19.82, the open interest changed by -29 which decreased total open position to 258
On 16 Mar BRITANNIA was trading at 5842.00. The strike last trading price was 133, which was -7 lower than the previous day. The implied volatity was 24.8, the open interest changed by -15 which decreased total open position to 292
On 13 Mar BRITANNIA was trading at 5808.50. The strike last trading price was 135.55, which was 7.8 higher than the previous day. The implied volatity was 23.24, the open interest changed by 167 which increased total open position to 296
On 12 Mar BRITANNIA was trading at 5787.00. The strike last trading price was 135.85, which was -60.15 lower than the previous day. The implied volatity was 22.08, the open interest changed by 82 which increased total open position to 135
On 11 Mar BRITANNIA was trading at 5921.50. The strike last trading price was 196, which was -38.7 lower than the previous day. The implied volatity was 22.58, the open interest changed by -2 which decreased total open position to 53
On 10 Mar BRITANNIA was trading at 5968.00. The strike last trading price was 244.75, which was 50.85 higher than the previous day. The implied volatity was 19.56, the open interest changed by 4 which increased total open position to 54
On 9 Mar BRITANNIA was trading at 5890.00. The strike last trading price was 189.8, which was -57.7 lower than the previous day. The implied volatity was 21.3, the open interest changed by 16 which increased total open position to 52
On 6 Mar BRITANNIA was trading at 5983.00. The strike last trading price was 252, which was 11.75 higher than the previous day. The implied volatity was 16.56, the open interest changed by 1 which increased total open position to 36
On 5 Mar BRITANNIA was trading at 5963.00. The strike last trading price was 240.25, which was 44.4 higher than the previous day. The implied volatity was 19.51, the open interest changed by -2 which decreased total open position to 35
On 4 Mar BRITANNIA was trading at 5889.50. The strike last trading price was 193.1, which was -89.3 lower than the previous day. The implied volatity was 20.45, the open interest changed by 6 which increased total open position to 38
On 2 Mar BRITANNIA was trading at 5959.00. The strike last trading price was 274.8, which was -105.2 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0
On 27 Feb BRITANNIA was trading at 6002.50. The strike last trading price was 274.8, which was -105.2 lower than the previous day. The implied volatity was 15.71, the open interest changed by 10 which increased total open position to 32
On 26 Feb BRITANNIA was trading at 6137.00. The strike last trading price was 380, which was -25.75 lower than the previous day. The implied volatity was 10.52, the open interest changed by 2 which increased total open position to 23
On 25 Feb BRITANNIA was trading at 6158.00. The strike last trading price was 405.75, which was -19.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 24 Feb BRITANNIA was trading at 6162.50. The strike last trading price was 405.75, which was -19.25 lower than the previous day. The implied volatity was 11.35, the open interest changed by 1 which increased total open position to 20
On 23 Feb BRITANNIA was trading at 6122.50. The strike last trading price was 425, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 20 Feb BRITANNIA was trading at 6098.50. The strike last trading price was 425, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 19 Feb BRITANNIA was trading at 6108.50. The strike last trading price was 425, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 18 Feb BRITANNIA was trading at 6176.00. The strike last trading price was 425, which was -5 lower than the previous day. The implied volatity was 15.31, the open interest changed by -1 which decreased total open position to 20
On 17 Feb BRITANNIA was trading at 6145.50. The strike last trading price was 430, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 16 Feb BRITANNIA was trading at 6106.00. The strike last trading price was 430, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 13 Feb BRITANNIA was trading at 5980.50. The strike last trading price was 430, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 12 Feb BRITANNIA was trading at 6102.00. The strike last trading price was 430, which was 50 higher than the previous day. The implied volatity was 24.11, the open interest changed by -4 which decreased total open position to 21
On 11 Feb BRITANNIA was trading at 6019.00. The strike last trading price was 380, which was 120 higher than the previous day. The implied volatity was 22.92, the open interest changed by 0 which decreased total open position to 26
On 10 Feb BRITANNIA was trading at 5873.50. The strike last trading price was 260, which was -194.35 lower than the previous day. The implied volatity was 20.78, the open interest changed by 19 which increased total open position to 19
On 9 Feb BRITANNIA was trading at 5843.00. The strike last trading price was 454.35, 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 454.35, 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 454.35, 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 454.35, 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 454.35, 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 454.35, 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 454.35, which was 0 lower than the previous day. The implied volatity was 0, 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 454.35, 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 454.35, 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 28 Jan BRITANNIA was trading at 5748.50. The strike last trading price was 454.35, 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 Jan BRITANNIA was trading at 5886.00. The strike last trading price was 454.35, 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 Jan BRITANNIA was trading at 5835.00. The strike last trading price was 454.35, 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 22 Jan BRITANNIA was trading at 5932.00. The strike last trading price was 454.35, 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 21 Jan BRITANNIA was trading at 5802.50. The strike last trading price was 454.35, 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 Jan BRITANNIA was trading at 5884.00. The strike last trading price was 454.35, 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 Jan BRITANNIA was trading at 5943.50. The strike last trading price was 454.35, 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 Jan BRITANNIA was trading at 5898.50. The strike last trading price was 454.35, 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 14 Jan BRITANNIA was trading at 5906.50. The strike last trading price was 454.35, 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 Jan BRITANNIA was trading at 5918.00. The strike last trading price was 454.35, 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 Jan BRITANNIA was trading at 5943.50. The strike last trading price was 454.35, 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 Jan BRITANNIA was trading at 5977.50. The strike last trading price was 454.35, 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 8 Jan BRITANNIA was trading at 6033.50. The strike last trading price was 454.35, 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 Jan BRITANNIA was trading at 6185.00. The strike last trading price was 454.35, 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 Jan BRITANNIA was trading at 6129.50. The strike last trading price was 454.35, 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 Jan BRITANNIA was trading at 6026.50. The strike last trading price was 454.35, 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 Jan BRITANNIA was trading at 5984.50. The strike last trading price was 454.35, 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 Jan BRITANNIA was trading at 6009.50. The strike last trading price was 454.35, 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 31 Dec BRITANNIA was trading at 6031.00. The strike last trading price was 454.35, 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 30MAR2026 5800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.72
Vega: 3.14
Theta: -3.28
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Mar | 5618.50 | 205.6 | 28.6 | 28.3 | 323 | -17 | 235 |
| 19 Mar | 5673.50 | 164.75 | 109.55 | 27.4 | 1,401 | -107 | 248 |
| 18 Mar | 5885.00 | 56.2 | -16.65 | 23.85 | 407 | -39 | 356 |
| 17 Mar | 5857.50 | 73.05 | -22.85 | 24.44 | 722 | 47 | 395 |
| 16 Mar | 5842.00 | 101.25 | -28.15 | 26.46 | 793 | -32 | 347 |
| 13 Mar | 5808.50 | 126.6 | -5.4 | 28.99 | 3,622 | 195 | 413 |
| 12 Mar | 5787.00 | 122.5 | 46.95 | 27.82 | 1,326 | -49 | 211 |
| 11 Mar | 5921.50 | 75.1 | 22.1 | 24.47 | 606 | 52 | 259 |
| 10 Mar | 5968.00 | 49.65 | -39.95 | 23.48 | 260 | -1 | 209 |
| 9 Mar | 5890.00 | 93.1 | 37.2 | 26.22 | 546 | -4 | 211 |
| 6 Mar | 5983.00 | 53.95 | -3.8 | 20.85 | 402 | -11 | 208 |
| 5 Mar | 5963.00 | 60 | -34.95 | 22.14 | 349 | 10 | 223 |
| 4 Mar | 5889.50 | 97.65 | 30.7 | 23.99 | 468 | 32 | 207 |
| 2 Mar | 5959.00 | 63.4 | 14.5 | 22.93 | 336 | -2 | 175 |
| 27 Feb | 6002.50 | 47.75 | 23.35 | 20.2 | 216 | 33 | 176 |
| 26 Feb | 6137.00 | 24 | -2.15 | 19.75 | 161 | 52 | 143 |
| 25 Feb | 6158.00 | 25.3 | -0.15 | 20.34 | 28 | 12 | 91 |
| 24 Feb | 6162.50 | 27.65 | -5.15 | 21.4 | 70 | 20 | 78 |
| 23 Feb | 6122.50 | 34.5 | -3.5 | 21.24 | 121 | 27 | 58 |
| 20 Feb | 6098.50 | 38 | -0.7 | 20.11 | 33 | 10 | 31 |
| 19 Feb | 6108.50 | 40 | 7 | 20.71 | 35 | 16 | 22 |
| 18 Feb | 6176.00 | 33 | -31.45 | 21.65 | 7 | 2 | 5 |
| 17 Feb | 6145.50 | 64.45 | -118.55 | - | 0 | 0 | 3 |
| 16 Feb | 6106.00 | 64.45 | -118.55 | - | 0 | 0 | 3 |
| 13 Feb | 5980.50 | 64.45 | -118.55 | - | 0 | 0 | 3 |
| 12 Feb | 6102.00 | 64.45 | -118.55 | - | 0 | 0 | 3 |
| 11 Feb | 6019.00 | 64.45 | -118.55 | 20.83 | 4 | 0 | 2 |
| 10 Feb | 5873.50 | 183 | 35.95 | - | 0 | 0 | 2 |
| 9 Feb | 5843.00 | 183 | 35.95 | 28.09 | 2 | 1 | 1 |
| 6 Feb | 5911.00 | 147.05 | -8.4 | - | 0 | 0 | 0 |
| 5 Feb | 5870.50 | 147.05 | -8.4 | - | 0 | 0 | 0 |
| 4 Feb | 5879.00 | 147.05 | -8.4 | - | 0 | 0 | 0 |
| 3 Feb | 5882.00 | 147.05 | -8.4 | 24.57 | 2 | 1 | 1 |
| 2 Feb | 5888.50 | 155.45 | 0 | 2.15 | 0 | 0 | 0 |
| 1 Feb | 5757.50 | 155.45 | 0 | 0.14 | 0 | 0 | 0 |
| 30 Jan | 5860.50 | 155.45 | 0 | 1.77 | 0 | 0 | 0 |
| 29 Jan | 5723.00 | 155.45 | 0 | 0.07 | 0 | 0 | 0 |
| 28 Jan | 5748.50 | 155.45 | 0 | 0.39 | 0 | 0 | 0 |
| 27 Jan | 5886.00 | 155.45 | 0 | 2.21 | 0 | 0 | 0 |
| 23 Jan | 5835.00 | 155.45 | 0 | 1.37 | 0 | 0 | 0 |
| 22 Jan | 5932.00 | 155.45 | 0 | 2.32 | 0 | 0 | 0 |
| 21 Jan | 5802.50 | 155.45 | 0 | 1.15 | 0 | 0 | 0 |
| 20 Jan | 5884.00 | 155.45 | 0 | 1.97 | 0 | 0 | 0 |
| 19 Jan | 5943.50 | 155.45 | 0 | 2.49 | 0 | 0 | 0 |
| 16 Jan | 5898.50 | 155.45 | 0 | 2.07 | 0 | 0 | 0 |
| 14 Jan | 5906.50 | 155.45 | 0 | 2.12 | 0 | 0 | 0 |
| 13 Jan | 5918.00 | 155.45 | 0 | 2.22 | 0 | 0 | 0 |
| 12 Jan | 5943.50 | 155.45 | 0 | 2.46 | 0 | 0 | 0 |
| 9 Jan | 5977.50 | 155.45 | 0 | 2.84 | 0 | 0 | 0 |
| 8 Jan | 6033.50 | 155.45 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 6185.00 | 155.45 | 0 | 4.3 | 0 | 0 | 0 |
| 6 Jan | 6129.50 | 155.45 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 6026.50 | 155.45 | 0 | 3.41 | 0 | 0 | 0 |
| 2 Jan | 5984.50 | 155.45 | 0 | 2.78 | 0 | 0 | 0 |
| 1 Jan | 6009.50 | 155.45 | 0 | 2.94 | 0 | 0 | 0 |
| 31 Dec | 6031.00 | 155.45 | 0 | - | 0 | 0 | 0 |
For Britannia Industries Ltd - strike price 5800 expiring on 30MAR2026
Delta for 5800 PE is -0.72
Historical price for 5800 PE is as follows
On 20 Mar BRITANNIA was trading at 5618.50. The strike last trading price was 205.6, which was 28.6 higher than the previous day. The implied volatity was 28.3, the open interest changed by -17 which decreased total open position to 235
On 19 Mar BRITANNIA was trading at 5673.50. The strike last trading price was 164.75, which was 109.55 higher than the previous day. The implied volatity was 27.4, the open interest changed by -107 which decreased total open position to 248
On 18 Mar BRITANNIA was trading at 5885.00. The strike last trading price was 56.2, which was -16.65 lower than the previous day. The implied volatity was 23.85, the open interest changed by -39 which decreased total open position to 356
On 17 Mar BRITANNIA was trading at 5857.50. The strike last trading price was 73.05, which was -22.85 lower than the previous day. The implied volatity was 24.44, the open interest changed by 47 which increased total open position to 395
On 16 Mar BRITANNIA was trading at 5842.00. The strike last trading price was 101.25, which was -28.15 lower than the previous day. The implied volatity was 26.46, the open interest changed by -32 which decreased total open position to 347
On 13 Mar BRITANNIA was trading at 5808.50. The strike last trading price was 126.6, which was -5.4 lower than the previous day. The implied volatity was 28.99, the open interest changed by 195 which increased total open position to 413
On 12 Mar BRITANNIA was trading at 5787.00. The strike last trading price was 122.5, which was 46.95 higher than the previous day. The implied volatity was 27.82, the open interest changed by -49 which decreased total open position to 211
On 11 Mar BRITANNIA was trading at 5921.50. The strike last trading price was 75.1, which was 22.1 higher than the previous day. The implied volatity was 24.47, the open interest changed by 52 which increased total open position to 259
On 10 Mar BRITANNIA was trading at 5968.00. The strike last trading price was 49.65, which was -39.95 lower than the previous day. The implied volatity was 23.48, the open interest changed by -1 which decreased total open position to 209
On 9 Mar BRITANNIA was trading at 5890.00. The strike last trading price was 93.1, which was 37.2 higher than the previous day. The implied volatity was 26.22, the open interest changed by -4 which decreased total open position to 211
On 6 Mar BRITANNIA was trading at 5983.00. The strike last trading price was 53.95, which was -3.8 lower than the previous day. The implied volatity was 20.85, the open interest changed by -11 which decreased total open position to 208
On 5 Mar BRITANNIA was trading at 5963.00. The strike last trading price was 60, which was -34.95 lower than the previous day. The implied volatity was 22.14, the open interest changed by 10 which increased total open position to 223
On 4 Mar BRITANNIA was trading at 5889.50. The strike last trading price was 97.65, which was 30.7 higher than the previous day. The implied volatity was 23.99, the open interest changed by 32 which increased total open position to 207
On 2 Mar BRITANNIA was trading at 5959.00. The strike last trading price was 63.4, which was 14.5 higher than the previous day. The implied volatity was 22.93, the open interest changed by -2 which decreased total open position to 175
On 27 Feb BRITANNIA was trading at 6002.50. The strike last trading price was 47.75, which was 23.35 higher than the previous day. The implied volatity was 20.2, the open interest changed by 33 which increased total open position to 176
On 26 Feb BRITANNIA was trading at 6137.00. The strike last trading price was 24, which was -2.15 lower than the previous day. The implied volatity was 19.75, the open interest changed by 52 which increased total open position to 143
On 25 Feb BRITANNIA was trading at 6158.00. The strike last trading price was 25.3, which was -0.15 lower than the previous day. The implied volatity was 20.34, the open interest changed by 12 which increased total open position to 91
On 24 Feb BRITANNIA was trading at 6162.50. The strike last trading price was 27.65, which was -5.15 lower than the previous day. The implied volatity was 21.4, the open interest changed by 20 which increased total open position to 78
On 23 Feb BRITANNIA was trading at 6122.50. The strike last trading price was 34.5, which was -3.5 lower than the previous day. The implied volatity was 21.24, the open interest changed by 27 which increased total open position to 58
On 20 Feb BRITANNIA was trading at 6098.50. The strike last trading price was 38, which was -0.7 lower than the previous day. The implied volatity was 20.11, the open interest changed by 10 which increased total open position to 31
On 19 Feb BRITANNIA was trading at 6108.50. The strike last trading price was 40, which was 7 higher than the previous day. The implied volatity was 20.71, the open interest changed by 16 which increased total open position to 22
On 18 Feb BRITANNIA was trading at 6176.00. The strike last trading price was 33, which was -31.45 lower than the previous day. The implied volatity was 21.65, the open interest changed by 2 which increased total open position to 5
On 17 Feb BRITANNIA was trading at 6145.50. The strike last trading price was 64.45, which was -118.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Feb BRITANNIA was trading at 6106.00. The strike last trading price was 64.45, which was -118.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Feb BRITANNIA was trading at 5980.50. The strike last trading price was 64.45, which was -118.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 12 Feb BRITANNIA was trading at 6102.00. The strike last trading price was 64.45, which was -118.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 11 Feb BRITANNIA was trading at 6019.00. The strike last trading price was 64.45, which was -118.55 lower than the previous day. The implied volatity was 20.83, the open interest changed by 0 which decreased total open position to 2
On 10 Feb BRITANNIA was trading at 5873.50. The strike last trading price was 183, which was 35.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Feb BRITANNIA was trading at 5843.00. The strike last trading price was 183, which was 35.95 higher than the previous day. The implied volatity was 28.09, the open interest changed by 1 which increased total open position to 1
On 6 Feb BRITANNIA was trading at 5911.00. The strike last trading price was 147.05, which was -8.4 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 147.05, which was -8.4 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 147.05, which was -8.4 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 147.05, which was -8.4 lower than the previous day. The implied volatity was 24.57, the open interest changed by 1 which increased total open position to 1
On 2 Feb BRITANNIA was trading at 5888.50. The strike last trading price was 155.45, which was 0 lower than the previous day. The implied volatity was 2.15, 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 155.45, which was 0 lower than the previous day. The implied volatity was 0.14, 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 155.45, which was 0 lower than the previous day. The implied volatity was 1.77, 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 155.45, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
On 28 Jan BRITANNIA was trading at 5748.50. The strike last trading price was 155.45, which was 0 lower than the previous day. The implied volatity was 0.39, the open interest changed by 0 which decreased total open position to 0
On 27 Jan BRITANNIA was trading at 5886.00. The strike last trading price was 155.45, which was 0 lower than the previous day. The implied volatity was 2.21, the open interest changed by 0 which decreased total open position to 0
On 23 Jan BRITANNIA was trading at 5835.00. The strike last trading price was 155.45, 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 22 Jan BRITANNIA was trading at 5932.00. The strike last trading price was 155.45, which was 0 lower than the previous day. The implied volatity was 2.32, the open interest changed by 0 which decreased total open position to 0
On 21 Jan BRITANNIA was trading at 5802.50. The strike last trading price was 155.45, 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 20 Jan BRITANNIA was trading at 5884.00. The strike last trading price was 155.45, which was 0 lower than the previous day. The implied volatity was 1.97, the open interest changed by 0 which decreased total open position to 0
On 19 Jan BRITANNIA was trading at 5943.50. The strike last trading price was 155.45, which was 0 lower than the previous day. The implied volatity was 2.49, the open interest changed by 0 which decreased total open position to 0
On 16 Jan BRITANNIA was trading at 5898.50. The strike last trading price was 155.45, which was 0 lower than the previous day. The implied volatity was 2.07, the open interest changed by 0 which decreased total open position to 0
On 14 Jan BRITANNIA was trading at 5906.50. The strike last trading price was 155.45, which was 0 lower than the previous day. The implied volatity was 2.12, the open interest changed by 0 which decreased total open position to 0
On 13 Jan BRITANNIA was trading at 5918.00. The strike last trading price was 155.45, which was 0 lower than the previous day. The implied volatity was 2.22, the open interest changed by 0 which decreased total open position to 0
On 12 Jan BRITANNIA was trading at 5943.50. The strike last trading price was 155.45, which was 0 lower than the previous day. The implied volatity was 2.46, the open interest changed by 0 which decreased total open position to 0
On 9 Jan BRITANNIA was trading at 5977.50. The strike last trading price was 155.45, 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 8 Jan BRITANNIA was trading at 6033.50. The strike last trading price was 155.45, 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 Jan BRITANNIA was trading at 6185.00. The strike last trading price was 155.45, which was 0 lower than the previous day. The implied volatity was 4.3, the open interest changed by 0 which decreased total open position to 0
On 6 Jan BRITANNIA was trading at 6129.50. The strike last trading price was 155.45, 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 Jan BRITANNIA was trading at 6026.50. The strike last trading price was 155.45, 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 2 Jan BRITANNIA was trading at 5984.50. The strike last trading price was 155.45, which was 0 lower than the previous day. The implied volatity was 2.78, the open interest changed by 0 which decreased total open position to 0
On 1 Jan BRITANNIA was trading at 6009.50. The strike last trading price was 155.45, 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 31 Dec BRITANNIA was trading at 6031.00. The strike last trading price was 155.45, 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
