BRITANNIA
Britannia Industries Ltd
Historical option data for BRITANNIA
20 Dec 2024 04:11 PM IST
| BRITANNIA 26DEC2024 5900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4698.10 | 0.2 | -0.70 | - | 19 | -9 | 62 | |||
| 19 Dec | 4785.75 | 0.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 4782.65 | 0.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 4776.75 | 0.9 | -0.10 | - | 1 | 0 | 71 | |||
| 16 Dec | 4846.50 | 1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 4850.10 | 1 | -0.10 | 41.92 | 2 | 0 | 71 | |||
| 12 Dec | 4828.35 | 1.1 | -0.40 | 41.78 | 4 | 0 | 71 | |||
| 11 Dec | 4889.50 | 1.5 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 10 Dec | 4787.25 | 1.5 | 0.15 | 41.29 | 14 | 2 | 71 | |||
| 9 Dec | 4793.00 | 1.35 | -0.75 | 39.63 | 11 | 9 | 70 | |||
| 6 Dec | 4870.85 | 2.1 | 0.15 | 35.94 | 1 | 0 | 62 | |||
| 5 Dec | 4872.00 | 1.95 | 0.05 | 34.44 | 4 | 0 | 58 | |||
| 4 Dec | 4851.55 | 1.9 | -0.90 | 34.51 | 52 | 4 | 64 | |||
| 3 Dec | 4909.60 | 2.8 | -0.05 | 33.39 | 41 | 18 | 59 | |||
| 2 Dec | 4907.25 | 2.85 | 0.10 | 32.71 | 5 | 2 | 41 | |||
| 29 Nov | 4941.15 | 2.75 | -0.40 | 29.72 | 24 | 8 | 39 | |||
| 28 Nov | 4923.65 | 3.15 | -0.60 | 30.02 | 36 | 24 | 30 | |||
| 27 Nov | 4984.15 | 3.75 | -2.50 | 29.17 | 2 | 0 | 5 | |||
| 26 Nov | 5013.60 | 6.25 | -19.35 | 29.83 | 4 | 0 | 1 | |||
| 25 Nov | 4903.95 | 25.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 4915.60 | 25.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 5046.50 | 25.6 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 12 Nov | 5027.55 | 25.6 | -535.10 | 31.47 | 1 | 0 | 0 | |||
| 11 Nov | 5434.65 | 560.7 | 0.00 | 5.18 | 0 | 0 | 0 | |||
| 8 Nov | 5747.15 | 560.7 | 0.00 | 0.87 | 0 | 0 | 0 | |||
| 5 Nov | 5605.10 | 560.7 | 560.70 | 2.56 | 0 | 0 | 0 | |||
| 14 Oct | 5978.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 5978.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 6097.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 6120.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 6206.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Oct | 6331.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 6338.15 | 0 | - | 0 | 0 | 0 | ||||
For Britannia Industries Ltd - strike price 5900 expiring on 26DEC2024
Delta for 5900 CE is -
Historical price for 5900 CE is as follows
On 20 Dec BRITANNIA was trading at 4698.10. The strike last trading price was 0.2, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 62
On 19 Dec BRITANNIA was trading at 4785.75. The strike last trading price was 0.9, 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 Dec BRITANNIA was trading at 4782.65. The strike last trading price was 0.9, 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 17 Dec BRITANNIA was trading at 4776.75. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71
On 16 Dec BRITANNIA was trading at 4846.50. The strike last trading price was 1, 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 Dec BRITANNIA was trading at 4850.10. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was 41.92, the open interest changed by 0 which decreased total open position to 71
On 12 Dec BRITANNIA was trading at 4828.35. The strike last trading price was 1.1, which was -0.40 lower than the previous day. The implied volatity was 41.78, the open interest changed by 0 which decreased total open position to 71
On 11 Dec BRITANNIA was trading at 4889.50. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 10 Dec BRITANNIA was trading at 4787.25. The strike last trading price was 1.5, which was 0.15 higher than the previous day. The implied volatity was 41.29, the open interest changed by 2 which increased total open position to 71
On 9 Dec BRITANNIA was trading at 4793.00. The strike last trading price was 1.35, which was -0.75 lower than the previous day. The implied volatity was 39.63, the open interest changed by 9 which increased total open position to 70
On 6 Dec BRITANNIA was trading at 4870.85. The strike last trading price was 2.1, which was 0.15 higher than the previous day. The implied volatity was 35.94, the open interest changed by 0 which decreased total open position to 62
On 5 Dec BRITANNIA was trading at 4872.00. The strike last trading price was 1.95, which was 0.05 higher than the previous day. The implied volatity was 34.44, the open interest changed by 0 which decreased total open position to 58
On 4 Dec BRITANNIA was trading at 4851.55. The strike last trading price was 1.9, which was -0.90 lower than the previous day. The implied volatity was 34.51, the open interest changed by 4 which increased total open position to 64
On 3 Dec BRITANNIA was trading at 4909.60. The strike last trading price was 2.8, which was -0.05 lower than the previous day. The implied volatity was 33.39, the open interest changed by 18 which increased total open position to 59
On 2 Dec BRITANNIA was trading at 4907.25. The strike last trading price was 2.85, which was 0.10 higher than the previous day. The implied volatity was 32.71, the open interest changed by 2 which increased total open position to 41
On 29 Nov BRITANNIA was trading at 4941.15. The strike last trading price was 2.75, which was -0.40 lower than the previous day. The implied volatity was 29.72, the open interest changed by 8 which increased total open position to 39
On 28 Nov BRITANNIA was trading at 4923.65. The strike last trading price was 3.15, which was -0.60 lower than the previous day. The implied volatity was 30.02, the open interest changed by 24 which increased total open position to 30
On 27 Nov BRITANNIA was trading at 4984.15. The strike last trading price was 3.75, which was -2.50 lower than the previous day. The implied volatity was 29.17, the open interest changed by 0 which decreased total open position to 5
On 26 Nov BRITANNIA was trading at 5013.60. The strike last trading price was 6.25, which was -19.35 lower than the previous day. The implied volatity was 29.83, the open interest changed by 0 which decreased total open position to 1
On 25 Nov BRITANNIA was trading at 4903.95. The strike last trading price was 25.6, 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 25.6, 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 25.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 12 Nov BRITANNIA was trading at 5027.55. The strike last trading price was 25.6, which was -535.10 lower than the previous day. The implied volatity was 31.47, the open interest changed by 0 which decreased total open position to 0
On 11 Nov BRITANNIA was trading at 5434.65. The strike last trading price was 560.7, which was 0.00 lower than the previous day. The implied volatity was 5.18, the open interest changed by 0 which decreased total open position to 0
On 8 Nov BRITANNIA was trading at 5747.15. The strike last trading price was 560.7, which was 0.00 lower than the previous day. The implied volatity was 0.87, 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 560.7, which was 560.70 higher than the previous day. The implied volatity was 2.56, the open interest changed by 0 which decreased total open position to 0
On 14 Oct BRITANNIA was trading at 5978.05. 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 which decreased total open position to
On 11 Oct BRITANNIA was trading at 5978.50. 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 which decreased total open position to
On 9 Oct BRITANNIA was trading at 6097.25. 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 which decreased total open position to
On 7 Oct BRITANNIA was trading at 6120.30. 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 which decreased total open position to
On 4 Oct BRITANNIA was trading at 6206.00. 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 which decreased total open position to
On 3 Oct BRITANNIA was trading at 6331.75. 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 which decreased total open position to
On 30 Sept BRITANNIA was trading at 6338.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BRITANNIA 26DEC2024 5900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4698.10 | 1055 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 4785.75 | 1055 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 4782.65 | 1055 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 4776.75 | 1055 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 4846.50 | 1055 | 0.00 | 0.00 | 0 | -1 | 0 |
| 13 Dec | 4850.10 | 1055 | 10.85 | - | 1 | 0 | 37 |
| 12 Dec | 4828.35 | 1044.15 | 14.90 | - | 2 | 0 | 37 |
| 11 Dec | 4889.50 | 1029.25 | 0.00 | 0.00 | 0 | 5 | 0 |
| 10 Dec | 4787.25 | 1029.25 | 90.25 | - | 5 | 0 | 32 |
| 9 Dec | 4793.00 | 939 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 4870.85 | 939 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 4872.00 | 939 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 4851.55 | 939 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 4909.60 | 939 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 4907.25 | 939 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 4941.15 | 939 | 0.00 | 0.00 | 0 | 28 | 0 |
| 28 Nov | 4923.65 | 939 | 47.15 | 39.21 | 28 | 27 | 31 |
| 27 Nov | 4984.15 | 891.85 | -88.15 | 34.79 | 4 | 0 | 4 |
| 26 Nov | 5013.60 | 980 | 879.85 | 71.61 | 4 | 0 | 0 |
| 25 Nov | 4903.95 | 100.15 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 4915.60 | 100.15 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 5046.50 | 100.15 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 5027.55 | 100.15 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 5434.65 | 100.15 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 5747.15 | 100.15 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 5605.10 | 100.15 | 100.15 | - | 0 | 0 | 0 |
| 14 Oct | 5978.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 5978.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 6097.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 6120.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 6206.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 6331.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 6338.15 | 0 | - | 0 | 0 | 0 | |
For Britannia Industries Ltd - strike price 5900 expiring on 26DEC2024
Delta for 5900 PE is 0.00
Historical price for 5900 PE is as follows
On 20 Dec BRITANNIA was trading at 4698.10. The strike last trading price was 1055, 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 Dec BRITANNIA was trading at 4785.75. The strike last trading price was 1055, 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 Dec BRITANNIA was trading at 4782.65. The strike last trading price was 1055, 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 17 Dec BRITANNIA was trading at 4776.75. The strike last trading price was 1055, 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 16 Dec BRITANNIA was trading at 4846.50. The strike last trading price was 1055, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 13 Dec BRITANNIA was trading at 4850.10. The strike last trading price was 1055, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 12 Dec BRITANNIA was trading at 4828.35. The strike last trading price was 1044.15, which was 14.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 11 Dec BRITANNIA was trading at 4889.50. The strike last trading price was 1029.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 10 Dec BRITANNIA was trading at 4787.25. The strike last trading price was 1029.25, which was 90.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 9 Dec BRITANNIA was trading at 4793.00. The strike last trading price was 939, 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 6 Dec BRITANNIA was trading at 4870.85. The strike last trading price was 939, 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 Dec BRITANNIA was trading at 4872.00. The strike last trading price was 939, 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 Dec BRITANNIA was trading at 4851.55. The strike last trading price was 939, 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 3 Dec BRITANNIA was trading at 4909.60. The strike last trading price was 939, 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 2 Dec BRITANNIA was trading at 4907.25. The strike last trading price was 939, 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 29 Nov BRITANNIA was trading at 4941.15. The strike last trading price was 939, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 28 which increased total open position to 0
On 28 Nov BRITANNIA was trading at 4923.65. The strike last trading price was 939, which was 47.15 higher than the previous day. The implied volatity was 39.21, the open interest changed by 27 which increased total open position to 31
On 27 Nov BRITANNIA was trading at 4984.15. The strike last trading price was 891.85, which was -88.15 lower than the previous day. The implied volatity was 34.79, the open interest changed by 0 which decreased total open position to 4
On 26 Nov BRITANNIA was trading at 5013.60. The strike last trading price was 980, which was 879.85 higher than the previous day. The implied volatity was 71.61, the open interest changed by 0 which decreased total open position to 0
On 25 Nov BRITANNIA was trading at 4903.95. The strike last trading price was 100.15, 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 Nov BRITANNIA was trading at 4915.60. The strike last trading price was 100.15, 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 Nov BRITANNIA was trading at 5046.50. The strike last trading price was 100.15, 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 Nov BRITANNIA was trading at 5027.55. The strike last trading price was 100.15, 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 Nov BRITANNIA was trading at 5434.65. The strike last trading price was 100.15, 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 Nov BRITANNIA was trading at 5747.15. The strike last trading price was 100.15, 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 Nov BRITANNIA was trading at 5605.10. The strike last trading price was 100.15, which was 100.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Oct BRITANNIA was trading at 5978.05. 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 which decreased total open position to
On 11 Oct BRITANNIA was trading at 5978.50. 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 which decreased total open position to
On 9 Oct BRITANNIA was trading at 6097.25. 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 which decreased total open position to
On 7 Oct BRITANNIA was trading at 6120.30. 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 which decreased total open position to
On 4 Oct BRITANNIA was trading at 6206.00. 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 which decreased total open position to
On 3 Oct BRITANNIA was trading at 6331.75. 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 which decreased total open position to
On 30 Sept BRITANNIA was trading at 6338.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
