BRITANNIA
Britannia Industries Ltd
Historical option data for BRITANNIA
24 Apr 2026 04:10 PM IST
| BRITANNIA 28-Apr-2026 (4d) 5900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.14
Vega: 0.01
Theta: -4.02
Gamma: 0.00149
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 5730.50 | 10.5 | 0.75 | 23.95 | 2,364 | -217 | 687 | |||||||||
| 23 Apr | 5671.50 | 8.7 | -18.85 | 26.59 | 2,594 | -327 | 899 | |||||||||
| 22 Apr | 5729.50 | 25.45 | -39.75 | 28.16 | 7,669 | 482 | 1,223 | |||||||||
| 21 Apr | 5837.50 | 64.75 | 43.3 | 25.52 | 3,249 | 235 | 597 | |||||||||
| 20 Apr | 5700.00 | 20.85 | -15.799999999999997 | 23.88 | 509 | -10 | 361 | |||||||||
| 17 Apr | 5735.50 | 32.8 | 15.699999999999996 | 23.33 | 1,484 | 24 | 370 | |||||||||
| 16 Apr | 5586.00 | 17.45 | -10.7 | 24.88 | 549 | 60 | 345 | |||||||||
| 15 Apr | 5654.50 | 28.85 | 1.75 | 24.01 | 784 | -21 | 288 | |||||||||
| 13 Apr | 5589.00 | 26 | 0.4499999999999993 | 26.51 | 464 | 28 | 309 | |||||||||
| 10 Apr | 5557.50 | 26.5 | 6.100000000000001 | 24.81 | 762 | 74 | 281 | |||||||||
| 9 Apr | 5475.00 | 20.05 | -16.65 | 26.28 | 707 | 139 | 211 | |||||||||
| 8 Apr | 5594.50 | 36.9 | 3 | 24.13 | 320 | -28 | 69 | |||||||||
| 7 Apr | 5542.00 | 30.95 | -3.1 | 25.48 | 78 | -10 | 98 | |||||||||
| 6 Apr | 5535.00 | 34.35 | 8.75 | 25.34 | 90 | 29 | 106 | |||||||||
| 2 Apr | 5442.00 | 25 | -8.8 | 23.61 | 99 | 48 | 77 | |||||||||
| 1 Apr | 5474.00 | 35.9 | -2.1 | 26.54 | 9 | 6 | 28 | |||||||||
| 30 Mar | 5423.00 | 38 | -12.3 | 27.81 | 5 | 0 | 19 | |||||||||
| 27 Mar | 5500.00 | 48.3 | -41.25 | 25.03 | 5 | 2 | 19 | |||||||||
| 25 Mar | 5647.00 | 89.55 | 44.95 | 24.48 | 10 | 1 | 18 | |||||||||
| 24 Mar | 5513.50 | 44.6 | -33.25 | 21.86 | 28 | 8 | 18 | |||||||||
| 23 Mar | 5490.00 | 73.9 | -15 | - | 0 | 0 | 10 | |||||||||
| 20 Mar | 5618.50 | 73.9 | -15 | 21.2 | 3 | 2 | 9 | |||||||||
| 19 Mar | 5673.50 | 89.55 | -229 | 20.18 | 23 | 8 | 8 | |||||||||
| 18 Mar | 5885.00 | 318.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 5857.50 | 318.55 | 0 | 0.2 | 0 | 0 | 0 | |||||||||
| 16 Mar | 5842.00 | 318.55 | 0 | 0.38 | 0 | 0 | 0 | |||||||||
| 13 Mar | 5808.50 | 318.55 | 0 | 0.24 | 0 | 0 | 0 | |||||||||
| 12 Mar | 5787.00 | 318.55 | 0 | 0.16 | 0 | 0 | 0 | |||||||||
| 11 Mar | 5921.50 | 318.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 5968.00 | 318.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 5890.00 | 318.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 5983.00 | 318.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 5963.00 | 318.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 5889.50 | 318.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 5959.00 | 318.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 6002.50 | 318.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 6137.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 6158.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 6162.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 6122.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 6098.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 6108.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 6176.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 6145.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 6106.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 5980.50 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 12 Feb | 6102.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 6019.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 5873.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 5843.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 5911.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 5870.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 5879.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 5882.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 5888.50 | 0 | 0 | 0.29 | 0 | 0 | 0 | |||||||||
| 1 Feb | 5757.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 5860.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 5723.00 | 0 | 0 | 0.29 | 0 | 0 | 0 | |||||||||
For Britannia Industries Ltd - strike price 5900 expiring on 28APR2026
Delta for 5900 CE is 0.14
Historical price for 5900 CE is as follows
On 24 Apr BRITANNIA was trading at 5730.50. The strike last trading price was 10.5, which was 0.75 higher than the previous day. The implied volatity was 23.95, the open interest changed by -217 which decreased total open position to 687
On 23 Apr BRITANNIA was trading at 5671.50. The strike last trading price was 8.7, which was -18.85 lower than the previous day. The implied volatity was 26.59, the open interest changed by -327 which decreased total open position to 899
On 22 Apr BRITANNIA was trading at 5729.50. The strike last trading price was 25.45, which was -39.75 lower than the previous day. The implied volatity was 28.16, the open interest changed by 482 which increased total open position to 1223
On 21 Apr BRITANNIA was trading at 5837.50. The strike last trading price was 64.75, which was 43.3 higher than the previous day. The implied volatity was 25.52, the open interest changed by 235 which increased total open position to 597
On 20 Apr BRITANNIA was trading at 5700.00. The strike last trading price was 20.85, which was -15.799999999999997 lower than the previous day. The implied volatity was 23.88, the open interest changed by -10 which decreased total open position to 361
On 17 Apr BRITANNIA was trading at 5735.50. The strike last trading price was 32.8, which was 15.699999999999996 higher than the previous day. The implied volatity was 23.33, the open interest changed by 24 which increased total open position to 370
On 16 Apr BRITANNIA was trading at 5586.00. The strike last trading price was 17.45, which was -10.7 lower than the previous day. The implied volatity was 24.88, the open interest changed by 60 which increased total open position to 345
On 15 Apr BRITANNIA was trading at 5654.50. The strike last trading price was 28.85, which was 1.75 higher than the previous day. The implied volatity was 24.01, the open interest changed by -21 which decreased total open position to 288
On 13 Apr BRITANNIA was trading at 5589.00. The strike last trading price was 26, which was 0.4499999999999993 higher than the previous day. The implied volatity was 26.51, the open interest changed by 28 which increased total open position to 309
On 10 Apr BRITANNIA was trading at 5557.50. The strike last trading price was 26.5, which was 6.100000000000001 higher than the previous day. The implied volatity was 24.81, the open interest changed by 74 which increased total open position to 281
On 9 Apr BRITANNIA was trading at 5475.00. The strike last trading price was 20.05, which was -16.65 lower than the previous day. The implied volatity was 26.28, the open interest changed by 139 which increased total open position to 211
On 8 Apr BRITANNIA was trading at 5594.50. The strike last trading price was 36.9, which was 3 higher than the previous day. The implied volatity was 24.13, the open interest changed by -28 which decreased total open position to 69
On 7 Apr BRITANNIA was trading at 5542.00. The strike last trading price was 30.95, which was -3.1 lower than the previous day. The implied volatity was 25.48, the open interest changed by -10 which decreased total open position to 98
On 6 Apr BRITANNIA was trading at 5535.00. The strike last trading price was 34.35, which was 8.75 higher than the previous day. The implied volatity was 25.34, the open interest changed by 29 which increased total open position to 106
On 2 Apr BRITANNIA was trading at 5442.00. The strike last trading price was 25, which was -8.8 lower than the previous day. The implied volatity was 23.61, the open interest changed by 48 which increased total open position to 77
On 1 Apr BRITANNIA was trading at 5474.00. The strike last trading price was 35.9, which was -2.1 lower than the previous day. The implied volatity was 26.54, the open interest changed by 6 which increased total open position to 28
On 30 Mar BRITANNIA was trading at 5423.00. The strike last trading price was 38, which was -12.3 lower than the previous day. The implied volatity was 27.81, the open interest changed by 0 which decreased total open position to 19
On 27 Mar BRITANNIA was trading at 5500.00. The strike last trading price was 48.3, which was -41.25 lower than the previous day. The implied volatity was 25.03, the open interest changed by 2 which increased total open position to 19
On 25 Mar BRITANNIA was trading at 5647.00. The strike last trading price was 89.55, which was 44.95 higher than the previous day. The implied volatity was 24.48, the open interest changed by 1 which increased total open position to 18
On 24 Mar BRITANNIA was trading at 5513.50. The strike last trading price was 44.6, which was -33.25 lower than the previous day. The implied volatity was 21.86, the open interest changed by 8 which increased total open position to 18
On 23 Mar BRITANNIA was trading at 5490.00. The strike last trading price was 73.9, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 20 Mar BRITANNIA was trading at 5618.50. The strike last trading price was 73.9, which was -15 lower than the previous day. The implied volatity was 21.2, the open interest changed by 2 which increased total open position to 9
On 19 Mar BRITANNIA was trading at 5673.50. The strike last trading price was 89.55, which was -229 lower than the previous day. The implied volatity was 20.18, the open interest changed by 8 which increased total open position to 8
On 18 Mar BRITANNIA was trading at 5885.00. The strike last trading price was 318.55, 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 17 Mar BRITANNIA was trading at 5857.50. The strike last trading price was 318.55, which was 0 lower than the previous day. The implied volatity was 0.2, the open interest changed by 0 which decreased total open position to 0
On 16 Mar BRITANNIA was trading at 5842.00. The strike last trading price was 318.55, which was 0 lower than the previous day. The implied volatity was 0.38, the open interest changed by 0 which decreased total open position to 0
On 13 Mar BRITANNIA was trading at 5808.50. The strike last trading price was 318.55, which was 0 lower than the previous day. The implied volatity was 0.24, the open interest changed by 0 which decreased total open position to 0
On 12 Mar BRITANNIA was trading at 5787.00. The strike last trading price was 318.55, which was 0 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0
On 11 Mar BRITANNIA was trading at 5921.50. The strike last trading price was 318.55, 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 10 Mar BRITANNIA was trading at 5968.00. The strike last trading price was 318.55, 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 Mar BRITANNIA was trading at 5890.00. The strike last trading price was 318.55, 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 Mar BRITANNIA was trading at 5983.00. The strike last trading price was 318.55, 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 Mar BRITANNIA was trading at 5963.00. The strike last trading price was 318.55, 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 Mar BRITANNIA was trading at 5889.50. The strike last trading price was 318.55, 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 Mar BRITANNIA was trading at 5959.00. The strike last trading price was 318.55, 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 Feb BRITANNIA was trading at 6002.50. The strike last trading price was 318.55, 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 26 Feb BRITANNIA was trading at 6137.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb BRITANNIA was trading at 6158.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb BRITANNIA was trading at 6162.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb BRITANNIA was trading at 6122.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb BRITANNIA was trading at 6098.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb BRITANNIA was trading at 6108.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb BRITANNIA was trading at 6176.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb BRITANNIA was trading at 6145.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb BRITANNIA was trading at 6106.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb BRITANNIA was trading at 5980.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb BRITANNIA was trading at 6102.00. The strike last trading price was 0, 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 11 Feb BRITANNIA was trading at 6019.00. The strike last trading price was 0, 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 10 Feb BRITANNIA was trading at 5873.50. The strike last trading price was 0, 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 Feb BRITANNIA was trading at 5843.00. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0.29, 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 0, 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 30 Jan BRITANNIA was trading at 5860.50. The strike last trading price was 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0.29, the open interest changed by 0 which decreased total open position to 0
| BRITANNIA 28-Apr-2026 (4d) 5900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 0.02
Theta: -5.84
Gamma: 0.00146
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 5730.50 | 187.8 | -44.89999999999998 | 31.39 | 27 | -17 | 181 |
| 23 Apr | 5671.50 | 232.7 | 39.94999999999999 | 34.16 | 53 | -17 | 201 |
| 22 Apr | 5729.50 | 199.3 | 85.15 | 27.92 | 729 | 164 | 217 |
| 21 Apr | 5837.50 | 113.85 | -95.75 | 27.24 | 99 | 38 | 51 |
| 20 Apr | 5700.00 | 209.6 | -59.900000000000006 | 27.71 | 8 | 0 | 16 |
| 17 Apr | 5735.50 | 269.5 | 269.5 | - | 0 | 0 | 16 |
| 16 Apr | 5586.00 | 269.5 | 269.5 | 27.85 | 0 | 0 | 16 |
| 15 Apr | 5654.50 | 269.5 | -38.10000000000002 | 27.85 | 54 | 9 | 17 |
| 13 Apr | 5589.00 | 307.45 | 307.45 | 24.5 | 0 | 0 | 8 |
| 10 Apr | 5557.50 | 307.45 | 307.45 | - | 0 | 0 | 8 |
| 9 Apr | 5475.00 | 307.45 | -111.95 | - | 0 | 0 | 0 |
| 8 Apr | 5594.50 | 307.45 | -111.95 | 24.6 | 6 | -1 | 7 |
| 7 Apr | 5542.00 | 419.4 | -31.9 | - | 0 | 0 | 8 |
| 6 Apr | 5535.00 | 419.4 | -31.9 | - | 0 | 0 | 8 |
| 2 Apr | 5442.00 | 419.4 | -31.9 | - | 0 | 0 | 8 |
| 1 Apr | 5474.00 | 419.4 | -31.9 | 22.88 | 5 | 2 | 6 |
| 30 Mar | 5423.00 | 451.3 | 209.1 | 21.84 | 4 | 3 | 3 |
| 27 Mar | 5500.00 | 242.2 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 5647.00 | 242.2 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 5513.50 | 242.2 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 5490.00 | 242.2 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 5618.50 | 242.2 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 5673.50 | 242.2 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 5885.00 | 242.2 | 0 | 0.69 | 0 | 0 | 0 |
| 17 Mar | 5857.50 | 242.2 | 0 | 0.34 | 0 | 0 | 0 |
| 16 Mar | 5842.00 | 242.2 | 0 | 0.03 | 0 | 0 | 0 |
| 13 Mar | 5808.50 | 242.2 | 0 | 0.03 | 0 | 0 | 0 |
| 12 Mar | 5787.00 | 242.2 | 0 | 0.3 | 0 | 0 | 0 |
| 11 Mar | 5921.50 | 242.2 | 0 | 1.02 | 0 | 0 | 0 |
| 10 Mar | 5968.00 | 242.2 | 0 | 1.95 | 0 | 0 | 0 |
| 9 Mar | 5890.00 | 242.2 | 0 | 0.86 | 0 | 0 | 0 |
| 6 Mar | 5983.00 | 242.2 | 0 | 2.06 | 0 | 0 | 0 |
| 5 Mar | 5963.00 | 242.2 | 0 | 1.63 | 0 | 0 | 0 |
| 4 Mar | 5889.50 | 242.2 | 0 | 0.87 | 0 | 0 | 0 |
| 2 Mar | 5959.00 | 242.2 | 0 | 1.79 | 0 | 0 | 0 |
| 27 Feb | 6002.50 | 242.2 | 0 | 2.08 | 0 | 0 | 0 |
| 26 Feb | 6137.00 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 6158.00 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 6162.50 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 6122.50 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 6098.50 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 6108.50 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 6176.00 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 6145.50 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 6106.00 | - | - | - | 0 | 0 | 0 |
| 13 Feb | 5980.50 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 6102.00 | 242.2 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 6019.00 | 242.2 | 0 | 2.51 | 0 | 0 | 0 |
| 10 Feb | 5873.50 | 0 | 0 | 0.97 | 0 | 0 | 0 |
| 9 Feb | 5843.00 | 0 | 0 | 0.63 | 0 | 0 | 0 |
| 6 Feb | 5911.00 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 5870.50 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 5879.00 | 0 | 0 | 1.12 | 0 | 0 | 0 |
| 3 Feb | 5882.00 | 0 | 0 | 1.13 | 0 | 0 | 0 |
| 2 Feb | 5888.50 | 0 | 0 | 1.06 | 0 | 0 | 0 |
| 1 Feb | 5757.50 | 0 | 0 | 0.2 | 0 | 0 | 0 |
| 30 Jan | 5860.50 | 0 | 0 | 0.92 | 0 | 0 | 0 |
| 29 Jan | 5723.00 | 0 | 0 | - | 0 | 0 | 0 |
For Britannia Industries Ltd - strike price 5900 expiring on 28APR2026
Delta for 5900 PE is -0.79
Historical price for 5900 PE is as follows
On 24 Apr BRITANNIA was trading at 5730.50. The strike last trading price was 187.8, which was -44.89999999999998 lower than the previous day. The implied volatity was 31.39, the open interest changed by -17 which decreased total open position to 181
On 23 Apr BRITANNIA was trading at 5671.50. The strike last trading price was 232.7, which was 39.94999999999999 higher than the previous day. The implied volatity was 34.16, the open interest changed by -17 which decreased total open position to 201
On 22 Apr BRITANNIA was trading at 5729.50. The strike last trading price was 199.3, which was 85.15 higher than the previous day. The implied volatity was 27.92, the open interest changed by 164 which increased total open position to 217
On 21 Apr BRITANNIA was trading at 5837.50. The strike last trading price was 113.85, which was -95.75 lower than the previous day. The implied volatity was 27.24, the open interest changed by 38 which increased total open position to 51
On 20 Apr BRITANNIA was trading at 5700.00. The strike last trading price was 209.6, which was -59.900000000000006 lower than the previous day. The implied volatity was 27.71, the open interest changed by 0 which decreased total open position to 16
On 17 Apr BRITANNIA was trading at 5735.50. The strike last trading price was 269.5, which was 269.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 16 Apr BRITANNIA was trading at 5586.00. The strike last trading price was 269.5, which was 269.5 higher than the previous day. The implied volatity was 27.85, the open interest changed by 0 which decreased total open position to 16
On 15 Apr BRITANNIA was trading at 5654.50. The strike last trading price was 269.5, which was -38.10000000000002 lower than the previous day. The implied volatity was 27.85, the open interest changed by 9 which increased total open position to 17
On 13 Apr BRITANNIA was trading at 5589.00. The strike last trading price was 307.45, which was 307.45 higher than the previous day. The implied volatity was 24.5, the open interest changed by 0 which decreased total open position to 8
On 10 Apr BRITANNIA was trading at 5557.50. The strike last trading price was 307.45, which was 307.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 9 Apr BRITANNIA was trading at 5475.00. The strike last trading price was 307.45, which was -111.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BRITANNIA was trading at 5594.50. The strike last trading price was 307.45, which was -111.95 lower than the previous day. The implied volatity was 24.6, the open interest changed by -1 which decreased total open position to 7
On 7 Apr BRITANNIA was trading at 5542.00. The strike last trading price was 419.4, which was -31.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 6 Apr BRITANNIA was trading at 5535.00. The strike last trading price was 419.4, which was -31.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 2 Apr BRITANNIA was trading at 5442.00. The strike last trading price was 419.4, which was -31.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 1 Apr BRITANNIA was trading at 5474.00. The strike last trading price was 419.4, which was -31.9 lower than the previous day. The implied volatity was 22.88, the open interest changed by 2 which increased total open position to 6
On 30 Mar BRITANNIA was trading at 5423.00. The strike last trading price was 451.3, which was 209.1 higher than the previous day. The implied volatity was 21.84, the open interest changed by 3 which increased total open position to 3
On 27 Mar BRITANNIA was trading at 5500.00. The strike last trading price was 242.2, 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 25 Mar BRITANNIA was trading at 5647.00. The strike last trading price was 242.2, 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 24 Mar BRITANNIA was trading at 5513.50. The strike last trading price was 242.2, 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 Mar BRITANNIA was trading at 5490.00. The strike last trading price was 242.2, 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 Mar BRITANNIA was trading at 5618.50. The strike last trading price was 242.2, 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 Mar BRITANNIA was trading at 5673.50. The strike last trading price was 242.2, 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 18 Mar BRITANNIA was trading at 5885.00. The strike last trading price was 242.2, which was 0 lower than the previous day. The implied volatity was 0.69, the open interest changed by 0 which decreased total open position to 0
On 17 Mar BRITANNIA was trading at 5857.50. The strike last trading price was 242.2, which was 0 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0
On 16 Mar BRITANNIA was trading at 5842.00. The strike last trading price was 242.2, which was 0 lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0
On 13 Mar BRITANNIA was trading at 5808.50. The strike last trading price was 242.2, which was 0 lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0
On 12 Mar BRITANNIA was trading at 5787.00. The strike last trading price was 242.2, which was 0 lower than the previous day. The implied volatity was 0.3, the open interest changed by 0 which decreased total open position to 0
On 11 Mar BRITANNIA was trading at 5921.50. The strike last trading price was 242.2, which was 0 lower than the previous day. The implied volatity was 1.02, the open interest changed by 0 which decreased total open position to 0
On 10 Mar BRITANNIA was trading at 5968.00. The strike last trading price was 242.2, which was 0 lower than the previous day. The implied volatity was 1.95, the open interest changed by 0 which decreased total open position to 0
On 9 Mar BRITANNIA was trading at 5890.00. The strike last trading price was 242.2, which was 0 lower than the previous day. The implied volatity was 0.86, the open interest changed by 0 which decreased total open position to 0
On 6 Mar BRITANNIA was trading at 5983.00. The strike last trading price was 242.2, which was 0 lower than the previous day. The implied volatity was 2.06, the open interest changed by 0 which decreased total open position to 0
On 5 Mar BRITANNIA was trading at 5963.00. The strike last trading price was 242.2, which was 0 lower than the previous day. The implied volatity was 1.63, the open interest changed by 0 which decreased total open position to 0
On 4 Mar BRITANNIA was trading at 5889.50. The strike last trading price was 242.2, which was 0 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 2 Mar BRITANNIA was trading at 5959.00. The strike last trading price was 242.2, which was 0 lower than the previous day. The implied volatity was 1.79, the open interest changed by 0 which decreased total open position to 0
On 27 Feb BRITANNIA was trading at 6002.50. The strike last trading price was 242.2, which was 0 lower than the previous day. The implied volatity was 2.08, the open interest changed by 0 which decreased total open position to 0
On 26 Feb BRITANNIA was trading at 6137.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb BRITANNIA was trading at 6158.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb BRITANNIA was trading at 6162.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb BRITANNIA was trading at 6122.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb BRITANNIA was trading at 6098.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb BRITANNIA was trading at 6108.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb BRITANNIA was trading at 6176.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb BRITANNIA was trading at 6145.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb BRITANNIA was trading at 6106.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb BRITANNIA was trading at 5980.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb BRITANNIA was trading at 6102.00. The strike last trading price was 242.2, 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 11 Feb BRITANNIA was trading at 6019.00. The strike last trading price was 242.2, which was 0 lower than the previous day. The implied volatity was 2.51, the open interest changed by 0 which decreased total open position to 0
On 10 Feb BRITANNIA was trading at 5873.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.97, the open interest changed by 0 which decreased total open position to 0
On 9 Feb BRITANNIA was trading at 5843.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.63, 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 0, 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 0, 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 0, which was 0 lower than the previous day. The implied volatity was 1.12, 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 0, which was 0 lower than the previous day. The implied volatity was 1.13, 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 0, which was 0 lower than the previous day. The implied volatity was 1.06, 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 0, which was 0 lower than the previous day. The implied volatity was 0.2, 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 0, which was 0 lower than the previous day. The implied volatity was 0.92, 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 0, 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
