BRITANNIA
Britannia Industries Ltd
Historical option data for BRITANNIA
18 Oct 2024 10:41 AM IST
| BRITANNIA 5850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 5953.65 | 172.4 | -46.05 | 200 | 0 | 200 | ||||
| 17 Oct | 5988.50 | 218.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 6090.10 | 218.45 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 6068.70 | 218.45 | 64.70 | 200 | 0 | 200 | ||||
| 14 Oct | 5978.05 | 153.75 | -95.10 | 200 | 0 | 0 | ||||
| 11 Oct | 5978.50 | 248.85 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 6002.15 | 248.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 6097.25 | 248.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 6204.40 | 248.85 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 6120.30 | 248.85 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 6206.00 | 248.85 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 6331.75 | 248.85 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 6446.05 | 248.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 6338.15 | 248.85 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 6268.80 | 248.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 6254.10 | 248.85 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 6180.30 | 248.85 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 6203.15 | 248.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 6211.20 | 248.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 6210.55 | 248.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 6134.50 | 248.85 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 6123.25 | 248.85 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 6111.05 | 248.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 6063.00 | 248.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 6133.10 | 248.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Sept | 6109.25 | 248.85 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 6008.65 | 248.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 5843.55 | 248.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 5850.00 | 248.85 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 5926.55 | 248.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 5922.15 | 248.85 | 0 | 0 | 0 | |||||
For Britannia Industries Ltd - strike price 5850 expiring on 31OCT2024
Delta for 5850 CE is -
Historical price for 5850 CE is as follows
On 18 Oct BRITANNIA was trading at 5953.65. The strike last trading price was 172.4, which was -46.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 17 Oct BRITANNIA was trading at 5988.50. The strike last trading price was 218.45, 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 Oct BRITANNIA was trading at 6090.10. The strike last trading price was 218.45, 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 15 Oct BRITANNIA was trading at 6068.70. The strike last trading price was 218.45, which was 64.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 14 Oct BRITANNIA was trading at 5978.05. The strike last trading price was 153.75, which was -95.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Oct BRITANNIA was trading at 5978.50. The strike last trading price was 248.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Oct BRITANNIA was trading at 6002.15. The strike last trading price was 248.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Oct BRITANNIA was trading at 6097.25. The strike last trading price was 248.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Oct BRITANNIA was trading at 6204.40. The strike last trading price was 248.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Oct BRITANNIA was trading at 6120.30. The strike last trading price was 248.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Oct BRITANNIA was trading at 6206.00. The strike last trading price was 248.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Oct BRITANNIA was trading at 6331.75. The strike last trading price was 248.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Oct BRITANNIA was trading at 6446.05. The strike last trading price was 248.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Sept BRITANNIA was trading at 6338.15. The strike last trading price was 248.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Sept BRITANNIA was trading at 6268.80. The strike last trading price was 248.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Sept BRITANNIA was trading at 6254.10. The strike last trading price was 248.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Sept BRITANNIA was trading at 6180.30. The strike last trading price was 248.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Sept BRITANNIA was trading at 6203.15. The strike last trading price was 248.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Sept BRITANNIA was trading at 6211.20. The strike last trading price was 248.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Sept BRITANNIA was trading at 6210.55. The strike last trading price was 248.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Sept BRITANNIA was trading at 6134.50. The strike last trading price was 248.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept BRITANNIA was trading at 6123.25. The strike last trading price was 248.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept BRITANNIA was trading at 6111.05. The strike last trading price was 248.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept BRITANNIA was trading at 6063.00. The strike last trading price was 248.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept BRITANNIA was trading at 6133.10. The strike last trading price was 248.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept BRITANNIA was trading at 6109.25. The strike last trading price was 248.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept BRITANNIA was trading at 6008.65. The strike last trading price was 248.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept BRITANNIA was trading at 5843.55. The strike last trading price was 248.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept BRITANNIA was trading at 5850.00. The strike last trading price was 248.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept BRITANNIA was trading at 5926.55. The strike last trading price was 248.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept BRITANNIA was trading at 5922.15. The strike last trading price was 248.85, 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 |
| 18 Oct | 5953.65 | 39.75 | -0.45 | 13,400 | 0 | 19,200 |
| 17 Oct | 5988.50 | 40.2 | 17.60 | 18,400 | -800 | 19,200 |
| 16 Oct | 6090.10 | 22.6 | -3.40 | 29,800 | -400 | 19,800 |
| 15 Oct | 6068.70 | 26 | -23.15 | 22,000 | -1,800 | 20,000 |
| 14 Oct | 5978.05 | 49.15 | 2.45 | 58,600 | -200 | 21,800 |
| 11 Oct | 5978.50 | 46.7 | -1.50 | 13,200 | -3,600 | 22,000 |
| 10 Oct | 6002.15 | 48.2 | 14.35 | 16,800 | 2,200 | 25,800 |
| 9 Oct | 6097.25 | 33.85 | 12.90 | 25,800 | 11,400 | 23,600 |
| 8 Oct | 6204.40 | 20.95 | -7.10 | 5,600 | 400 | 11,800 |
| 7 Oct | 6120.30 | 28.05 | 0.95 | 21,600 | 4,400 | 12,200 |
| 4 Oct | 6206.00 | 27.1 | 16.20 | 3,000 | 0 | 6,800 |
| 3 Oct | 6331.75 | 10.9 | 0.00 | 0 | -3,600 | 0 |
| 1 Oct | 6446.05 | 10.9 | -5.65 | 12,000 | -3,000 | 7,400 |
| 30 Sept | 6338.15 | 16.55 | -4.50 | 7,000 | 1,600 | 10,400 |
| 27 Sept | 6268.80 | 21.05 | -6.95 | 16,600 | -200 | 8,800 |
| 26 Sept | 6254.10 | 28 | -5.35 | 200 | 0 | 9,200 |
| 25 Sept | 6180.30 | 33.35 | -12.25 | 11,200 | 9,200 | 9,200 |
| 24 Sept | 6203.15 | 45.6 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 6211.20 | 45.6 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 6210.55 | 45.6 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 6134.50 | 45.6 | -148.80 | 400 | 200 | 200 |
| 18 Sept | 6123.25 | 194.4 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 6111.05 | 194.4 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 6063.00 | 194.4 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 6133.10 | 194.4 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 6109.25 | 194.4 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 6008.65 | 194.4 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 5843.55 | 194.4 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 5850.00 | 194.4 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 5926.55 | 194.4 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 5922.15 | 194.4 | 0 | 0 | 0 | |
For Britannia Industries Ltd - strike price 5850 expiring on 31OCT2024
Delta for 5850 PE is -
Historical price for 5850 PE is as follows
On 18 Oct BRITANNIA was trading at 5953.65. The strike last trading price was 39.75, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19200
On 17 Oct BRITANNIA was trading at 5988.50. The strike last trading price was 40.2, which was 17.60 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 19200
On 16 Oct BRITANNIA was trading at 6090.10. The strike last trading price was 22.6, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 19800
On 15 Oct BRITANNIA was trading at 6068.70. The strike last trading price was 26, which was -23.15 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 20000
On 14 Oct BRITANNIA was trading at 5978.05. The strike last trading price was 49.15, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 21800
On 11 Oct BRITANNIA was trading at 5978.50. The strike last trading price was 46.7, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 22000
On 10 Oct BRITANNIA was trading at 6002.15. The strike last trading price was 48.2, which was 14.35 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 25800
On 9 Oct BRITANNIA was trading at 6097.25. The strike last trading price was 33.85, which was 12.90 higher than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 23600
On 8 Oct BRITANNIA was trading at 6204.40. The strike last trading price was 20.95, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 11800
On 7 Oct BRITANNIA was trading at 6120.30. The strike last trading price was 28.05, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 12200
On 4 Oct BRITANNIA was trading at 6206.00. The strike last trading price was 27.1, which was 16.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6800
On 3 Oct BRITANNIA was trading at 6331.75. The strike last trading price was 10.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 0
On 1 Oct BRITANNIA was trading at 6446.05. The strike last trading price was 10.9, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 7400
On 30 Sept BRITANNIA was trading at 6338.15. The strike last trading price was 16.55, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 10400
On 27 Sept BRITANNIA was trading at 6268.80. The strike last trading price was 21.05, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 8800
On 26 Sept BRITANNIA was trading at 6254.10. The strike last trading price was 28, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9200
On 25 Sept BRITANNIA was trading at 6180.30. The strike last trading price was 33.35, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 9200
On 24 Sept BRITANNIA was trading at 6203.15. The strike last trading price was 45.6, 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 Sept BRITANNIA was trading at 6211.20. The strike last trading price was 45.6, 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 Sept BRITANNIA was trading at 6210.55. The strike last trading price was 45.6, 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 Sept BRITANNIA was trading at 6134.50. The strike last trading price was 45.6, which was -148.80 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 18 Sept BRITANNIA was trading at 6123.25. The strike last trading price was 194.4, 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 17 Sept BRITANNIA was trading at 6111.05. The strike last trading price was 194.4, 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 Sept BRITANNIA was trading at 6063.00. The strike last trading price was 194.4, 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 Sept BRITANNIA was trading at 6133.10. The strike last trading price was 194.4, 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 Sept BRITANNIA was trading at 6109.25. The strike last trading price was 194.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept BRITANNIA was trading at 6008.65. The strike last trading price was 194.4, 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 Sept BRITANNIA was trading at 5843.55. The strike last trading price was 194.4, 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 Sept BRITANNIA was trading at 5850.00. The strike last trading price was 194.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept BRITANNIA was trading at 5926.55. The strike last trading price was 194.4, 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 2 Sept BRITANNIA was trading at 5922.15. The strike last trading price was 194.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
