BRITANNIA
Britannia Industries Ltd
Historical option data for BRITANNIA
16 Sep 2024 04:11 PM IST
| BRITANNIA 5950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 6063.00 | 152.55 | -49.65 | 58,600 | 1,600 | 18,800 | ||||
| 13 Sept | 6133.10 | 202.2 | 26.00 | 8,800 | -1,000 | 17,400 | ||||
| 12 Sept | 6109.25 | 176.2 | 41.80 | 64,600 | -7,200 | 18,800 | ||||
| 11 Sept | 6008.65 | 134.4 | 20.45 | 2,13,000 | -31,000 | 26,200 | ||||
| 10 Sept | 5969.90 | 113.95 | -1.50 | 3,61,200 | -4,800 | 57,200 | ||||
| 9 Sept | 5939.45 | 115.45 | 37.45 | 4,40,400 | 26,000 | 60,200 | ||||
| 6 Sept | 5843.55 | 78 | -2.90 | 61,000 | -1,600 | 34,000 | ||||
| 5 Sept | 5850.00 | 80.9 | -31.55 | 97,400 | 7,800 | 35,400 | ||||
| 4 Sept | 5926.55 | 112.45 | 1.45 | 57,600 | 2,000 | 28,200 | ||||
| 3 Sept | 5916.05 | 111 | -14.00 | 1,56,200 | 4,000 | 26,400 | ||||
| 2 Sept | 5922.15 | 125 | 28.10 | 1,48,800 | 10,000 | 22,400 | ||||
| 30 Aug | 5855.25 | 96.9 | 11.40 | 1,12,400 | 8,200 | 13,400 | ||||
| 29 Aug | 5831.40 | 85.5 | 32.50 | 35,600 | 1,000 | 5,800 | ||||
| 28 Aug | 5703.35 | 53 | -14.70 | 3,000 | 2,200 | 4,800 | ||||
| 27 Aug | 5764.30 | 67.7 | -137.25 | 3,000 | 2,800 | 2,800 | ||||
| 26 Aug | 5796.95 | 204.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 5792.65 | 204.95 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 5836.80 | 204.95 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 5837.35 | 204.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 5765.80 | 204.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 5732.50 | 204.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 5729.65 | 204.95 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 5659.15 | 204.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 5666.50 | 204.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 5645.75 | 204.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 5740.30 | 204.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 5744.65 | 204.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 5836.80 | 204.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 5854.50 | 204.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Aug | 5697.90 | 204.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 5730.15 | 204.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 5897.60 | 204.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 5872.80 | 204.95 | 0 | 0 | 0 | |||||
For Britannia Industries Ltd - strike price 5950 expiring on 26SEP2024
Delta for 5950 CE is -
Historical price for 5950 CE is as follows
On 16 Sept BRITANNIA was trading at 6063.00. The strike last trading price was 152.55, which was -49.65 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 18800
On 13 Sept BRITANNIA was trading at 6133.10. The strike last trading price was 202.2, which was 26.00 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 17400
On 12 Sept BRITANNIA was trading at 6109.25. The strike last trading price was 176.2, which was 41.80 higher than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 18800
On 11 Sept BRITANNIA was trading at 6008.65. The strike last trading price was 134.4, which was 20.45 higher than the previous day. The implied volatity was -, the open interest changed by -31000 which decreased total open position to 26200
On 10 Sept BRITANNIA was trading at 5969.90. The strike last trading price was 113.95, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 57200
On 9 Sept BRITANNIA was trading at 5939.45. The strike last trading price was 115.45, which was 37.45 higher than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 60200
On 6 Sept BRITANNIA was trading at 5843.55. The strike last trading price was 78, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 34000
On 5 Sept BRITANNIA was trading at 5850.00. The strike last trading price was 80.9, which was -31.55 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 35400
On 4 Sept BRITANNIA was trading at 5926.55. The strike last trading price was 112.45, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 28200
On 3 Sept BRITANNIA was trading at 5916.05. The strike last trading price was 111, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 26400
On 2 Sept BRITANNIA was trading at 5922.15. The strike last trading price was 125, which was 28.10 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 22400
On 30 Aug BRITANNIA was trading at 5855.25. The strike last trading price was 96.9, which was 11.40 higher than the previous day. The implied volatity was -, the open interest changed by 8200 which increased total open position to 13400
On 29 Aug BRITANNIA was trading at 5831.40. The strike last trading price was 85.5, which was 32.50 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 5800
On 28 Aug BRITANNIA was trading at 5703.35. The strike last trading price was 53, which was -14.70 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 4800
On 27 Aug BRITANNIA was trading at 5764.30. The strike last trading price was 67.7, which was -137.25 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 2800
On 26 Aug BRITANNIA was trading at 5796.95. The strike last trading price was 204.95, 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 204.95, 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 204.95, 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 204.95, 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 204.95, 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 204.95, 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 204.95, 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 204.95, 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 204.95, 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 204.95, 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 204.95, 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 204.95, 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 204.95, 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 204.95, 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 204.95, 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 204.95, 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 204.95, 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 204.95, 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 5950 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 6063.00 | 28.7 | 11.20 | 2,56,000 | 2,600 | 38,400 |
| 13 Sept | 6133.10 | 17.5 | -10.50 | 1,17,200 | 4,800 | 35,800 |
| 12 Sept | 6109.25 | 28 | -30.10 | 1,58,000 | 4,200 | 30,800 |
| 11 Sept | 6008.65 | 58.1 | -27.00 | 1,83,000 | 3,600 | 27,000 |
| 10 Sept | 5969.90 | 85.1 | -14.85 | 1,51,800 | 6,400 | 23,400 |
| 9 Sept | 5939.45 | 99.95 | -47.45 | 68,600 | 2,800 | 16,800 |
| 6 Sept | 5843.55 | 147.4 | -10.35 | 3,200 | -600 | 14,200 |
| 5 Sept | 5850.00 | 157.75 | 40.70 | 8,400 | 1,000 | 14,800 |
| 4 Sept | 5926.55 | 117.05 | -8.45 | 18,200 | 3,600 | 14,000 |
| 3 Sept | 5916.05 | 125.5 | -8.50 | 58,200 | 6,200 | 12,800 |
| 2 Sept | 5922.15 | 134 | -48.30 | 12,600 | 3,000 | 6,200 |
| 30 Aug | 5855.25 | 182.3 | -7.50 | 3,600 | 1,200 | 3,000 |
| 29 Aug | 5831.40 | 189.8 | -61.15 | 1,800 | 1,400 | 1,400 |
| 28 Aug | 5703.35 | 250.95 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 5764.30 | 250.95 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 5796.95 | 250.95 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 5792.65 | 250.95 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 5836.80 | 250.95 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 5837.35 | 250.95 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 5765.80 | 250.95 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 5732.50 | 250.95 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 5729.65 | 250.95 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 5659.15 | 250.95 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 5666.50 | 250.95 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 5645.75 | 250.95 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 5740.30 | 250.95 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 5744.65 | 250.95 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 5836.80 | 250.95 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 5854.50 | 250.95 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 5697.90 | 250.95 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 5730.15 | 250.95 | 250.95 | 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 5950 expiring on 26SEP2024
Delta for 5950 PE is -
Historical price for 5950 PE is as follows
On 16 Sept BRITANNIA was trading at 6063.00. The strike last trading price was 28.7, which was 11.20 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 38400
On 13 Sept BRITANNIA was trading at 6133.10. The strike last trading price was 17.5, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 35800
On 12 Sept BRITANNIA was trading at 6109.25. The strike last trading price was 28, which was -30.10 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 30800
On 11 Sept BRITANNIA was trading at 6008.65. The strike last trading price was 58.1, which was -27.00 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 27000
On 10 Sept BRITANNIA was trading at 5969.90. The strike last trading price was 85.1, which was -14.85 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 23400
On 9 Sept BRITANNIA was trading at 5939.45. The strike last trading price was 99.95, which was -47.45 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 16800
On 6 Sept BRITANNIA was trading at 5843.55. The strike last trading price was 147.4, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 14200
On 5 Sept BRITANNIA was trading at 5850.00. The strike last trading price was 157.75, which was 40.70 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 14800
On 4 Sept BRITANNIA was trading at 5926.55. The strike last trading price was 117.05, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 14000
On 3 Sept BRITANNIA was trading at 5916.05. The strike last trading price was 125.5, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 6200 which increased total open position to 12800
On 2 Sept BRITANNIA was trading at 5922.15. The strike last trading price was 134, which was -48.30 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 6200
On 30 Aug BRITANNIA was trading at 5855.25. The strike last trading price was 182.3, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 3000
On 29 Aug BRITANNIA was trading at 5831.40. The strike last trading price was 189.8, which was -61.15 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1400
On 28 Aug BRITANNIA was trading at 5703.35. The strike last trading price was 250.95, 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 250.95, 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 250.95, 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 250.95, 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 250.95, 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 250.95, 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 250.95, 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 250.95, 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 250.95, 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 250.95, 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 250.95, 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 250.95, 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 250.95, 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 250.95, 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 250.95, 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 250.95, 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 250.95, 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 250.95, which was 250.95 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