BRITANNIA
Britannia Industries Ltd
Historical option data for BRITANNIA
21 Nov 2024 04:11 PM IST
| BRITANNIA 28NOV2024 5850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 4803.35 | 0.65 | -0.70 | - | 48 | -7 | 268.5 | |||
| 20 Nov | 4892.70 | 1.35 | 0.00 | 48.44 | 47.5 | -11.5 | 274.5 | |||
| 19 Nov | 4892.70 | 1.35 | -0.55 | 48.44 | 47.5 | -12.5 | 274.5 | |||
| 18 Nov | 4911.35 | 1.9 | -0.05 | 46.62 | 14.5 | -3.5 | 286 | |||
| 14 Nov | 4915.60 | 1.95 | -1.20 | 39.04 | 46.5 | 3.5 | 290 | |||
| 13 Nov | 5046.50 | 3.15 | -0.80 | 35.12 | 401 | 26 | 286.5 | |||
| 12 Nov | 5027.55 | 3.95 | -28.25 | 35.59 | 1,810 | -110 | 290.5 | |||
| 11 Nov | 5434.65 | 32.2 | -95.45 | 33.61 | 2,903 | 243 | 396 | |||
| 8 Nov | 5747.15 | 127.65 | 38.85 | 29.92 | 354 | 136 | 154 | |||
| 7 Nov | 5688.90 | 88.8 | -114.15 | 27.40 | 53.5 | 17.5 | 18.5 | |||
| 6 Nov | 5694.90 | 202.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 5605.10 | 202.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 5625.20 | 202.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 5693.05 | 202.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 5726.90 | 202.95 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 5782.50 | 202.95 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 5667.50 | 202.95 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 5722.30 | 202.95 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 5669.40 | 202.95 | 0.00 | - | 0 | 0 | 1 | |||
| 24 Oct | 5612.40 | 202.95 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 5748.85 | 202.95 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 5727.00 | 202.95 | 0.00 | - | 0 | 1 | 0 | |||
| 21 Oct | 5778.30 | 202.95 | -336.45 | - | 1 | 0 | 0 | |||
| 18 Oct | 5887.20 | 539.4 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 5988.50 | 539.4 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 16 Oct | 6090.10 | 539.4 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 6068.70 | 539.4 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 5978.05 | 539.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 5978.50 | 539.4 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 6002.15 | 539.4 | - | 0 | 0 | 0 | ||||
For Britannia Industries Ltd - strike price 5850 expiring on 28NOV2024
Delta for 5850 CE is -
Historical price for 5850 CE is as follows
On 21 Nov BRITANNIA was trading at 4803.35. The strike last trading price was 0.65, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 537
On 20 Nov BRITANNIA was trading at 4892.70. The strike last trading price was 1.35, which was 0.00 lower than the previous day. The implied volatity was 48.44, the open interest changed by -23 which decreased total open position to 549
On 19 Nov BRITANNIA was trading at 4892.70. The strike last trading price was 1.35, which was -0.55 lower than the previous day. The implied volatity was 48.44, the open interest changed by -25 which decreased total open position to 549
On 18 Nov BRITANNIA was trading at 4911.35. The strike last trading price was 1.9, which was -0.05 lower than the previous day. The implied volatity was 46.62, the open interest changed by -7 which decreased total open position to 572
On 14 Nov BRITANNIA was trading at 4915.60. The strike last trading price was 1.95, which was -1.20 lower than the previous day. The implied volatity was 39.04, the open interest changed by 7 which increased total open position to 580
On 13 Nov BRITANNIA was trading at 5046.50. The strike last trading price was 3.15, which was -0.80 lower than the previous day. The implied volatity was 35.12, the open interest changed by 52 which increased total open position to 573
On 12 Nov BRITANNIA was trading at 5027.55. The strike last trading price was 3.95, which was -28.25 lower than the previous day. The implied volatity was 35.59, the open interest changed by -220 which decreased total open position to 581
On 11 Nov BRITANNIA was trading at 5434.65. The strike last trading price was 32.2, which was -95.45 lower than the previous day. The implied volatity was 33.61, the open interest changed by 486 which increased total open position to 792
On 8 Nov BRITANNIA was trading at 5747.15. The strike last trading price was 127.65, which was 38.85 higher than the previous day. The implied volatity was 29.92, the open interest changed by 272 which increased total open position to 308
On 7 Nov BRITANNIA was trading at 5688.90. The strike last trading price was 88.8, which was -114.15 lower than the previous day. The implied volatity was 27.40, the open interest changed by 35 which increased total open position to 37
On 6 Nov BRITANNIA was trading at 5694.90. The strike last trading price was 202.95, 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 202.95, 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 202.95, 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 1 Nov BRITANNIA was trading at 5693.05. The strike last trading price was 202.95, 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 31 Oct BRITANNIA was trading at 5726.90. The strike last trading price was 202.95, 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 30 Oct BRITANNIA was trading at 5782.50. The strike last trading price was 202.95, 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 29 Oct BRITANNIA was trading at 5667.50. The strike last trading price was 202.95, 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 28 Oct BRITANNIA was trading at 5722.30. The strike last trading price was 202.95, 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 25 Oct BRITANNIA was trading at 5669.40. The strike last trading price was 202.95, 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 24 Oct BRITANNIA was trading at 5612.40. The strike last trading price was 202.95, 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 23 Oct BRITANNIA was trading at 5748.85. The strike last trading price was 202.95, 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 22 Oct BRITANNIA was trading at 5727.00. The strike last trading price was 202.95, 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 21 Oct BRITANNIA was trading at 5778.30. The strike last trading price was 202.95, which was -336.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct BRITANNIA was trading at 5887.20. The strike last trading price was 539.4, 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 17 Oct BRITANNIA was trading at 5988.50. The strike last trading price was 539.4, 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 16 Oct BRITANNIA was trading at 6090.10. The strike last trading price was 539.4, 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 15 Oct BRITANNIA was trading at 6068.70. The strike last trading price was 539.4, 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 14 Oct BRITANNIA was trading at 5978.05. The strike last trading price was 539.4, 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 539.4, 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 10 Oct BRITANNIA was trading at 6002.15. The strike last trading price was 539.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BRITANNIA 28NOV2024 5850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 4803.35 | 1078.15 | 238.15 | - | 2 | 0 | 34 |
| 20 Nov | 4892.70 | 840 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 4892.70 | 840 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 4911.35 | 840 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 4915.60 | 840 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 5046.50 | 840 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 5027.55 | 840 | 404.20 | 64.83 | 6 | 0.5 | 34.5 |
| 11 Nov | 5434.65 | 435.8 | 236.25 | 28.07 | 445.5 | 18.5 | 34.5 |
| 8 Nov | 5747.15 | 199.55 | -38.05 | 29.73 | 23 | 10 | 16 |
| 7 Nov | 5688.90 | 237.6 | -21.40 | 28.00 | 21.5 | 3 | 5 |
| 6 Nov | 5694.90 | 259 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 5605.10 | 259 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 5625.20 | 259 | 38.90 | 26.31 | 0.5 | 0 | 2 |
| 1 Nov | 5693.05 | 220.1 | 0.00 | 0.00 | 0 | 2 | 0 |
| 31 Oct | 5726.90 | 220.1 | 158.05 | - | 2 | 0 | 0 |
| 30 Oct | 5782.50 | 62.05 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 5667.50 | 62.05 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 5722.30 | 62.05 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 5669.40 | 62.05 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 5612.40 | 62.05 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 5748.85 | 62.05 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 5727.00 | 62.05 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 5778.30 | 62.05 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 5887.20 | 62.05 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 5988.50 | 62.05 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 6090.10 | 62.05 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 6068.70 | 62.05 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 5978.05 | 62.05 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 5978.50 | 62.05 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 6002.15 | 62.05 | - | 0 | 0 | 0 | |
For Britannia Industries Ltd - strike price 5850 expiring on 28NOV2024
Delta for 5850 PE is -
Historical price for 5850 PE is as follows
On 21 Nov BRITANNIA was trading at 4803.35. The strike last trading price was 1078.15, which was 238.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68
On 20 Nov BRITANNIA was trading at 4892.70. The strike last trading price was 840, 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 19 Nov BRITANNIA was trading at 4892.70. The strike last trading price was 840, 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 18 Nov BRITANNIA was trading at 4911.35. The strike last trading price was 840, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov BRITANNIA was trading at 4915.60. The strike last trading price was 840, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov BRITANNIA was trading at 5046.50. The strike last trading price was 840, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov BRITANNIA was trading at 5027.55. The strike last trading price was 840, which was 404.20 higher than the previous day. The implied volatity was 64.83, the open interest changed by 1 which increased total open position to 69
On 11 Nov BRITANNIA was trading at 5434.65. The strike last trading price was 435.8, which was 236.25 higher than the previous day. The implied volatity was 28.07, the open interest changed by 37 which increased total open position to 69
On 8 Nov BRITANNIA was trading at 5747.15. The strike last trading price was 199.55, which was -38.05 lower than the previous day. The implied volatity was 29.73, the open interest changed by 20 which increased total open position to 32
On 7 Nov BRITANNIA was trading at 5688.90. The strike last trading price was 237.6, which was -21.40 lower than the previous day. The implied volatity was 28.00, the open interest changed by 6 which increased total open position to 10
On 6 Nov BRITANNIA was trading at 5694.90. The strike last trading price was 259, 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 259, 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 259, which was 38.90 higher than the previous day. The implied volatity was 26.31, the open interest changed by 0 which decreased total open position to 4
On 1 Nov BRITANNIA was trading at 5693.05. The strike last trading price was 220.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 31 Oct BRITANNIA was trading at 5726.90. The strike last trading price was 220.1, which was 158.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BRITANNIA was trading at 5782.50. The strike last trading price was 62.05, 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 29 Oct BRITANNIA was trading at 5667.50. The strike last trading price was 62.05, 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 28 Oct BRITANNIA was trading at 5722.30. The strike last trading price was 62.05, 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 25 Oct BRITANNIA was trading at 5669.40. The strike last trading price was 62.05, 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 24 Oct BRITANNIA was trading at 5612.40. The strike last trading price was 62.05, 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 23 Oct BRITANNIA was trading at 5748.85. The strike last trading price was 62.05, 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 22 Oct BRITANNIA was trading at 5727.00. The strike last trading price was 62.05, 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 21 Oct BRITANNIA was trading at 5778.30. The strike last trading price was 62.05, 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 18 Oct BRITANNIA was trading at 5887.20. The strike last trading price was 62.05, 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 17 Oct BRITANNIA was trading at 5988.50. The strike last trading price was 62.05, 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 16 Oct BRITANNIA was trading at 6090.10. The strike last trading price was 62.05, 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 15 Oct BRITANNIA was trading at 6068.70. The strike last trading price was 62.05, 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 14 Oct BRITANNIA was trading at 5978.05. The strike last trading price was 62.05, 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 62.05, 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 10 Oct BRITANNIA was trading at 6002.15. The strike last trading price was 62.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
