BRITANNIA
Britannia Industries Ltd
Historical option data for BRITANNIA
16 Sep 2024 04:11 PM IST
| BRITANNIA 5850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 6063.00 | 252.05 | -30.25 | 4,200 | -1,200 | 21,600 | ||||
| 13 Sept | 6133.10 | 282.3 | 22.25 | 4,600 | -3,000 | 22,800 | ||||
| 12 Sept | 6109.25 | 260.05 | 52.15 | 10,400 | 0 | 25,600 | ||||
| 11 Sept | 6008.65 | 207.9 | 23.70 | 50,800 | 1,400 | 25,600 | ||||
| 10 Sept | 5969.90 | 184.2 | 11.60 | 1,16,400 | -11,000 | 24,200 | ||||
| 9 Sept | 5939.45 | 172.6 | 51.35 | 1,87,800 | -12,600 | 35,600 | ||||
| 6 Sept | 5843.55 | 121.25 | -6.20 | 1,16,200 | 1,400 | 48,600 | ||||
| 5 Sept | 5850.00 | 127.45 | -41.60 | 61,800 | 11,400 | 47,800 | ||||
| 4 Sept | 5926.55 | 169.05 | 3.60 | 47,000 | 17,600 | 36,200 | ||||
| 3 Sept | 5916.05 | 165.45 | -14.55 | 62,800 | -1,200 | 18,800 | ||||
| 2 Sept | 5922.15 | 180 | 32.20 | 1,02,600 | -10,200 | 20,400 | ||||
| 30 Aug | 5855.25 | 147.8 | 5.90 | 2,63,000 | 6,400 | 30,400 | ||||
| 29 Aug | 5831.40 | 141.9 | 56.90 | 1,64,200 | 5,000 | 23,000 | ||||
| 28 Aug | 5703.35 | 85 | -20.00 | 8,800 | 600 | 18,000 | ||||
| 27 Aug | 5764.30 | 105 | -22.20 | 20,000 | 11,200 | 17,600 | ||||
| 26 Aug | 5796.95 | 127.2 | -22.25 | 10,000 | 2,400 | 6,400 | ||||
| 23 Aug | 5792.65 | 149.45 | 0.00 | 0 | 2,400 | 0 | ||||
| 22 Aug | 5836.80 | 149.45 | -6.90 | 4,600 | 2,200 | 3,800 | ||||
| 21 Aug | 5837.35 | 156.35 | 29.55 | 1,600 | 1,200 | 1,400 | ||||
| 20 Aug | 5765.80 | 126.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 5732.50 | 126.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 5729.65 | 126.8 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 5659.15 | 126.8 | 0.00 | 0 | 200 | 0 | ||||
| 13 Aug | 5666.50 | 126.8 | -125.85 | 200 | 0 | 0 | ||||
| 12 Aug | 5645.75 | 252.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 5740.30 | 252.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 5744.65 | 252.65 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 5836.80 | 252.65 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Aug | 5854.50 | 252.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 5697.90 | 252.65 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 5730.15 | 252.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 5897.60 | 252.65 | 252.65 | 0 | 0 | 0 | ||||
| 26 Jul | 5872.80 | 0 | 0 | 0 | 0 | |||||
For Britannia Industries Ltd - strike price 5850 expiring on 26SEP2024
Delta for 5850 CE is -
Historical price for 5850 CE is as follows
On 16 Sept BRITANNIA was trading at 6063.00. The strike last trading price was 252.05, which was -30.25 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 21600
On 13 Sept BRITANNIA was trading at 6133.10. The strike last trading price was 282.3, which was 22.25 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 22800
On 12 Sept BRITANNIA was trading at 6109.25. The strike last trading price was 260.05, which was 52.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25600
On 11 Sept BRITANNIA was trading at 6008.65. The strike last trading price was 207.9, which was 23.70 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 25600
On 10 Sept BRITANNIA was trading at 5969.90. The strike last trading price was 184.2, which was 11.60 higher than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 24200
On 9 Sept BRITANNIA was trading at 5939.45. The strike last trading price was 172.6, which was 51.35 higher than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 35600
On 6 Sept BRITANNIA was trading at 5843.55. The strike last trading price was 121.25, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 48600
On 5 Sept BRITANNIA was trading at 5850.00. The strike last trading price was 127.45, which was -41.60 lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 47800
On 4 Sept BRITANNIA was trading at 5926.55. The strike last trading price was 169.05, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 36200
On 3 Sept BRITANNIA was trading at 5916.05. The strike last trading price was 165.45, which was -14.55 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 18800
On 2 Sept BRITANNIA was trading at 5922.15. The strike last trading price was 180, which was 32.20 higher than the previous day. The implied volatity was -, the open interest changed by -10200 which decreased total open position to 20400
On 30 Aug BRITANNIA was trading at 5855.25. The strike last trading price was 147.8, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 30400
On 29 Aug BRITANNIA was trading at 5831.40. The strike last trading price was 141.9, which was 56.90 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 23000
On 28 Aug BRITANNIA was trading at 5703.35. The strike last trading price was 85, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 18000
On 27 Aug BRITANNIA was trading at 5764.30. The strike last trading price was 105, which was -22.20 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 17600
On 26 Aug BRITANNIA was trading at 5796.95. The strike last trading price was 127.2, which was -22.25 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 6400
On 23 Aug BRITANNIA was trading at 5792.65. The strike last trading price was 149.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 0
On 22 Aug BRITANNIA was trading at 5836.80. The strike last trading price was 149.45, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 3800
On 21 Aug BRITANNIA was trading at 5837.35. The strike last trading price was 156.35, which was 29.55 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1400
On 20 Aug BRITANNIA was trading at 5765.80. The strike last trading price was 126.8, 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 Aug BRITANNIA was trading at 5732.50. The strike last trading price was 126.8, 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 16 Aug BRITANNIA was trading at 5729.65. The strike last trading price was 126.8, 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 Aug BRITANNIA was trading at 5659.15. The strike last trading price was 126.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 13 Aug BRITANNIA was trading at 5666.50. The strike last trading price was 126.8, which was -125.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug BRITANNIA was trading at 5645.75. The strike last trading price was 252.65, 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 9 Aug BRITANNIA was trading at 5740.30. The strike last trading price was 252.65, 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 Aug BRITANNIA was trading at 5744.65. The strike last trading price was 252.65, 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 7 Aug BRITANNIA was trading at 5836.80. The strike last trading price was 252.65, 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 6 Aug BRITANNIA was trading at 5854.50. The strike last trading price was 252.65, 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 Aug BRITANNIA was trading at 5697.90. The strike last trading price was 252.65, 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 1 Aug BRITANNIA was trading at 5730.15. The strike last trading price was 252.65, 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 29 Jul BRITANNIA was trading at 5897.60. The strike last trading price was 252.65, which was 252.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul BRITANNIA was trading at 5872.80. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BRITANNIA 5850 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 6063.00 | 14.25 | 4.40 | 1,67,200 | -12,400 | 29,000 |
| 13 Sept | 6133.10 | 9.85 | -4.85 | 23,200 | -1,800 | 41,400 |
| 12 Sept | 6109.25 | 14.7 | -15.65 | 1,20,800 | 18,800 | 45,000 |
| 11 Sept | 6008.65 | 30.35 | -18.65 | 84,800 | -3,000 | 26,200 |
| 10 Sept | 5969.90 | 49 | -5.65 | 70,000 | -1,800 | 29,400 |
| 9 Sept | 5939.45 | 54.65 | -40.85 | 1,03,800 | 4,200 | 31,200 |
| 6 Sept | 5843.55 | 95.5 | 0.50 | 1,02,800 | 7,200 | 28,400 |
| 5 Sept | 5850.00 | 95 | 20.00 | 1,19,200 | -600 | 21,400 |
| 4 Sept | 5926.55 | 75 | -5.00 | 67,600 | -3,000 | 22,200 |
| 3 Sept | 5916.05 | 80 | -4.00 | 56,200 | -800 | 25,400 |
| 2 Sept | 5922.15 | 84 | -18.35 | 66,800 | 4,200 | 26,400 |
| 30 Aug | 5855.25 | 102.35 | -25.65 | 90,800 | 13,400 | 23,000 |
| 29 Aug | 5831.40 | 128 | -71.90 | 26,200 | 9,400 | 9,400 |
| 28 Aug | 5703.35 | 199.9 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 5764.30 | 199.9 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 5796.95 | 199.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 5792.65 | 199.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 5836.80 | 199.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 5837.35 | 199.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 5765.80 | 199.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 5732.50 | 199.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 5729.65 | 199.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 5659.15 | 199.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 5666.50 | 199.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 5645.75 | 199.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 5740.30 | 199.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 5744.65 | 199.9 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 5836.80 | 199.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 5854.50 | 199.9 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 5697.90 | 199.9 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 5730.15 | 199.9 | 199.90 | 0 | 0 | 0 |
| 29 Jul | 5897.60 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 5872.80 | 0 | 0 | 0 | 0 | |
For Britannia Industries Ltd - strike price 5850 expiring on 26SEP2024
Delta for 5850 PE is -
Historical price for 5850 PE is as follows
On 16 Sept BRITANNIA was trading at 6063.00. The strike last trading price was 14.25, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by -12400 which decreased total open position to 29000
On 13 Sept BRITANNIA was trading at 6133.10. The strike last trading price was 9.85, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 41400
On 12 Sept BRITANNIA was trading at 6109.25. The strike last trading price was 14.7, which was -15.65 lower than the previous day. The implied volatity was -, the open interest changed by 18800 which increased total open position to 45000
On 11 Sept BRITANNIA was trading at 6008.65. The strike last trading price was 30.35, which was -18.65 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 26200
On 10 Sept BRITANNIA was trading at 5969.90. The strike last trading price was 49, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 29400
On 9 Sept BRITANNIA was trading at 5939.45. The strike last trading price was 54.65, which was -40.85 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 31200
On 6 Sept BRITANNIA was trading at 5843.55. The strike last trading price was 95.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 28400
On 5 Sept BRITANNIA was trading at 5850.00. The strike last trading price was 95, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 21400
On 4 Sept BRITANNIA was trading at 5926.55. The strike last trading price was 75, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 22200
On 3 Sept BRITANNIA was trading at 5916.05. The strike last trading price was 80, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 25400
On 2 Sept BRITANNIA was trading at 5922.15. The strike last trading price was 84, which was -18.35 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 26400
On 30 Aug BRITANNIA was trading at 5855.25. The strike last trading price was 102.35, which was -25.65 lower than the previous day. The implied volatity was -, the open interest changed by 13400 which increased total open position to 23000
On 29 Aug BRITANNIA was trading at 5831.40. The strike last trading price was 128, which was -71.90 lower than the previous day. The implied volatity was -, the open interest changed by 9400 which increased total open position to 9400
On 28 Aug BRITANNIA was trading at 5703.35. The strike last trading price was 199.9, 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 27 Aug BRITANNIA was trading at 5764.30. The strike last trading price was 199.9, 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 Aug BRITANNIA was trading at 5796.95. The strike last trading price was 199.9, 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 23 Aug BRITANNIA was trading at 5792.65. The strike last trading price was 199.9, 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 Aug BRITANNIA was trading at 5836.80. The strike last trading price was 199.9, 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 Aug BRITANNIA was trading at 5837.35. The strike last trading price was 199.9, 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 Aug BRITANNIA was trading at 5765.80. The strike last trading price was 199.9, 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 Aug BRITANNIA was trading at 5732.50. The strike last trading price was 199.9, 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 16 Aug BRITANNIA was trading at 5729.65. The strike last trading price was 199.9, 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 Aug BRITANNIA was trading at 5659.15. The strike last trading price was 199.9, 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 Aug BRITANNIA was trading at 5666.50. The strike last trading price was 199.9, 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 Aug BRITANNIA was trading at 5645.75. The strike last trading price was 199.9, 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 9 Aug BRITANNIA was trading at 5740.30. The strike last trading price was 199.9, 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 Aug BRITANNIA was trading at 5744.65. The strike last trading price was 199.9, 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 7 Aug BRITANNIA was trading at 5836.80. The strike last trading price was 199.9, 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 6 Aug BRITANNIA was trading at 5854.50. The strike last trading price was 199.9, 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 Aug BRITANNIA was trading at 5697.90. The strike last trading price was 199.9, 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 1 Aug BRITANNIA was trading at 5730.15. The strike last trading price was 199.9, which was 199.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul BRITANNIA was trading at 5897.60. 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 0 which decreased total open position to 0
On 26 Jul BRITANNIA was trading at 5872.80. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0