BRITANNIA
Britannia Industries Ltd
Historical option data for BRITANNIA
18 Oct 2024 10:41 AM IST
| BRITANNIA 5950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 5953.65 | 113.7 | -16.30 | 20,400 | 600 | 19,600 | ||||
| 17 Oct | 5988.50 | 130 | -58.30 | 13,000 | -400 | 19,000 | ||||
| 16 Oct | 6090.10 | 188.3 | 5.90 | 11,800 | -3,600 | 19,600 | ||||
| 15 Oct | 6068.70 | 182.4 | 55.30 | 59,000 | -1,000 | 23,600 | ||||
| 14 Oct | 5978.05 | 127.1 | -7.90 | 1,58,600 | 17,000 | 24,600 | ||||
| 11 Oct | 5978.50 | 135 | -28.70 | 26,200 | 5,000 | 7,600 | ||||
| 10 Oct | 6002.15 | 163.7 | -84.25 | 5,000 | 2,400 | 2,800 | ||||
| 9 Oct | 6097.25 | 247.95 | 0.00 | 0 | 200 | 0 | ||||
| 8 Oct | 6204.40 | 247.95 | -3.50 | 200 | 0 | 200 | ||||
| 7 Oct | 6120.30 | 251.45 | 50.50 | 200 | 0 | 0 | ||||
| 4 Oct | 6206.00 | 200.95 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 6331.75 | 200.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 1 Oct | 6446.05 | 200.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 6338.15 | 200.95 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 6268.80 | 200.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 6254.10 | 200.95 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 6180.30 | 200.95 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 6203.15 | 200.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 6211.20 | 200.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 6210.55 | 200.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 6134.50 | 200.95 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 6123.25 | 200.95 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 6111.05 | 200.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 6063.00 | 200.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 6133.10 | 200.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 6109.25 | 200.95 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 6008.65 | 200.95 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 5969.90 | 200.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 5939.45 | 200.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 5843.55 | 200.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 5850.00 | 200.95 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 5926.55 | 200.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 5922.15 | 200.95 | 0 | 0 | 0 | |||||
For Britannia Industries Ltd - strike price 5950 expiring on 31OCT2024
Delta for 5950 CE is -
Historical price for 5950 CE is as follows
On 18 Oct BRITANNIA was trading at 5953.65. The strike last trading price was 113.7, which was -16.30 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 19600
On 17 Oct BRITANNIA was trading at 5988.50. The strike last trading price was 130, which was -58.30 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 19000
On 16 Oct BRITANNIA was trading at 6090.10. The strike last trading price was 188.3, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 19600
On 15 Oct BRITANNIA was trading at 6068.70. The strike last trading price was 182.4, which was 55.30 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 23600
On 14 Oct BRITANNIA was trading at 5978.05. The strike last trading price was 127.1, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 24600
On 11 Oct BRITANNIA was trading at 5978.50. The strike last trading price was 135, which was -28.70 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 7600
On 10 Oct BRITANNIA was trading at 6002.15. The strike last trading price was 163.7, which was -84.25 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2800
On 9 Oct BRITANNIA was trading at 6097.25. The strike last trading price was 247.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 8 Oct BRITANNIA was trading at 6204.40. The strike last trading price was 247.95, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 7 Oct BRITANNIA was trading at 6120.30. The strike last trading price was 251.45, which was 50.50 higher 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 200.95, 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 3 Oct BRITANNIA was trading at 6331.75. The strike last trading price was 200.95, 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 Oct BRITANNIA was trading at 6446.05. The strike last trading price was 200.95, 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 30 Sept BRITANNIA was trading at 6338.15. The strike last trading price was 200.95, 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 Sept BRITANNIA was trading at 6268.80. The strike last trading price was 200.95, 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 Sept BRITANNIA was trading at 6254.10. The strike last trading price was 200.95, 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 25 Sept BRITANNIA was trading at 6180.30. The strike last trading price was 200.95, 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 24 Sept BRITANNIA was trading at 6203.15. The strike last trading price was 200.95, 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 Sept BRITANNIA was trading at 6211.20. The strike last trading price was 200.95, 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 Sept BRITANNIA was trading at 6210.55. The strike last trading price was 200.95, 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 Sept BRITANNIA was trading at 6134.50. The strike last trading price was 200.95, 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 18 Sept BRITANNIA was trading at 6123.25. The strike last trading price was 200.95, 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 17 Sept BRITANNIA was trading at 6111.05. The strike last trading price was 200.95, 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 Sept BRITANNIA was trading at 6063.00. The strike last trading price was 200.95, 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 Sept BRITANNIA was trading at 6133.10. The strike last trading price was 200.95, 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 Sept BRITANNIA was trading at 6109.25. The strike last trading price was 200.95, 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 11 Sept BRITANNIA was trading at 6008.65. The strike last trading price was 200.95, 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 10 Sept BRITANNIA was trading at 5969.90. The strike last trading price was 200.95, 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 Sept BRITANNIA was trading at 5939.45. The strike last trading price was 200.95, 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 Sept BRITANNIA was trading at 5843.55. The strike last trading price was 200.95, 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 Sept BRITANNIA was trading at 5850.00. The strike last trading price was 200.95, 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 4 Sept BRITANNIA was trading at 5926.55. The strike last trading price was 200.95, 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 2 Sept BRITANNIA was trading at 5922.15. The strike last trading price was 200.95, 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 |
| 18 Oct | 5953.65 | 76.5 | 0.50 | 57,800 | 3,200 | 23,400 |
| 17 Oct | 5988.50 | 76 | 34.00 | 74,200 | -2,400 | 19,400 |
| 16 Oct | 6090.10 | 42 | -4.20 | 60,200 | 4,400 | 21,800 |
| 15 Oct | 6068.70 | 46.2 | -38.00 | 63,600 | 4,800 | 17,400 |
| 14 Oct | 5978.05 | 84.2 | 1.15 | 1,19,800 | -200 | 12,400 |
| 11 Oct | 5978.50 | 83.05 | -0.45 | 32,000 | -1,200 | 12,400 |
| 10 Oct | 6002.15 | 83.5 | 26.05 | 21,600 | 3,200 | 13,600 |
| 9 Oct | 6097.25 | 57.45 | 20.55 | 7,600 | 1,200 | 10,400 |
| 8 Oct | 6204.40 | 36.9 | -6.85 | 11,800 | 400 | 9,600 |
| 7 Oct | 6120.30 | 43.75 | 1.70 | 17,200 | 800 | 9,600 |
| 4 Oct | 6206.00 | 42.05 | 17.80 | 12,600 | 1,600 | 9,400 |
| 3 Oct | 6331.75 | 24.25 | 6.05 | 3,600 | 400 | 8,400 |
| 1 Oct | 6446.05 | 18.2 | -6.80 | 10,400 | 200 | 7,800 |
| 30 Sept | 6338.15 | 25 | -22.00 | 12,200 | 7,000 | 7,200 |
| 27 Sept | 6268.80 | 47 | 0.00 | 0 | 200 | 0 |
| 26 Sept | 6254.10 | 47 | -198.25 | 400 | 200 | 200 |
| 25 Sept | 6180.30 | 245.25 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 6203.15 | 245.25 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 6211.20 | 245.25 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 6210.55 | 245.25 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 6134.50 | 245.25 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 6123.25 | 245.25 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 6111.05 | 245.25 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 6063.00 | 245.25 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 6133.10 | 245.25 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 6109.25 | 245.25 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 6008.65 | 245.25 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 5969.90 | 245.25 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 5939.45 | 245.25 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 5843.55 | 245.25 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 5850.00 | 245.25 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 5926.55 | 245.25 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 5922.15 | 245.25 | 0 | 0 | 0 | |
For Britannia Industries Ltd - strike price 5950 expiring on 31OCT2024
Delta for 5950 PE is -
Historical price for 5950 PE is as follows
On 18 Oct BRITANNIA was trading at 5953.65. The strike last trading price was 76.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 23400
On 17 Oct BRITANNIA was trading at 5988.50. The strike last trading price was 76, which was 34.00 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 19400
On 16 Oct BRITANNIA was trading at 6090.10. The strike last trading price was 42, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 21800
On 15 Oct BRITANNIA was trading at 6068.70. The strike last trading price was 46.2, which was -38.00 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 17400
On 14 Oct BRITANNIA was trading at 5978.05. The strike last trading price was 84.2, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 12400
On 11 Oct BRITANNIA was trading at 5978.50. The strike last trading price was 83.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 12400
On 10 Oct BRITANNIA was trading at 6002.15. The strike last trading price was 83.5, which was 26.05 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 13600
On 9 Oct BRITANNIA was trading at 6097.25. The strike last trading price was 57.45, which was 20.55 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 10400
On 8 Oct BRITANNIA was trading at 6204.40. The strike last trading price was 36.9, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 9600
On 7 Oct BRITANNIA was trading at 6120.30. The strike last trading price was 43.75, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 9600
On 4 Oct BRITANNIA was trading at 6206.00. The strike last trading price was 42.05, which was 17.80 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 9400
On 3 Oct BRITANNIA was trading at 6331.75. The strike last trading price was 24.25, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 8400
On 1 Oct BRITANNIA was trading at 6446.05. The strike last trading price was 18.2, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 7800
On 30 Sept BRITANNIA was trading at 6338.15. The strike last trading price was 25, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 7200
On 27 Sept BRITANNIA was trading at 6268.80. The strike last trading price was 47, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 26 Sept BRITANNIA was trading at 6254.10. The strike last trading price was 47, which was -198.25 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 25 Sept BRITANNIA was trading at 6180.30. The strike last trading price was 245.25, 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 245.25, 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 245.25, 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 245.25, 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 245.25, 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 245.25, 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 245.25, 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 245.25, 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 245.25, 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 245.25, 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 245.25, 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 Sept BRITANNIA was trading at 5969.90. The strike last trading price was 245.25, 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 Sept BRITANNIA was trading at 5939.45. The strike last trading price was 245.25, 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 245.25, 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 245.25, 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 245.25, 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 245.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
