BRITANNIA
Britannia Industries Ltd
Historical option data for BRITANNIA
20 Feb 2026 04:11 PM IST
| BRITANNIA 24-FEB-2026 6000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.86
Vega: 1.42
Theta: -3.89
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 20 Feb | 6098.50 | 101 | -36.8 | 13.97 | 3,221 | -729 | 680 | |||||||||
| 19 Feb | 6108.50 | 120.45 | -63.4 | 17.08 | 1,539 | -11 | 1,416 | |||||||||
| 18 Feb | 6176.00 | 182.7 | 10.85 | 12.87 | 615 | -275 | 1,478 | |||||||||
| 17 Feb | 6145.50 | 168.2 | 11.35 | 20.32 | 218 | -18 | 1,764 | |||||||||
| 16 Feb | 6106.00 | 154 | 64.6 | 24.05 | 2,100 | -162 | 1,785 | |||||||||
| 13 Feb | 5980.50 | 88.65 | -85.15 | 22.72 | 698 | 160 | 1,946 | |||||||||
| 12 Feb | 6102.00 | 166.65 | 39.35 | 24.09 | 2,650 | 334 | 1,790 | |||||||||
| 11 Feb | 6019.00 | 133.05 | 31.95 | 23.91 | 6,952 | -120 | 1,468 | |||||||||
| 10 Feb | 5873.50 | 101 | 7.35 | 31.62 | 3,841 | 539 | 1,559 | |||||||||
| 9 Feb | 5843.00 | 92 | -16.05 | 31.17 | 2,213 | 303 | 1,033 | |||||||||
| 6 Feb | 5911.00 | 105 | -4.8 | 25.37 | 948 | 91 | 724 | |||||||||
| 5 Feb | 5870.50 | 112.85 | 2.65 | 27.65 | 1,390 | 41 | 635 | |||||||||
| 4 Feb | 5879.00 | 109.75 | -1.2 | 27.23 | 899 | 162 | 593 | |||||||||
| 3 Feb | 5882.00 | 108 | 0.15 | 25.91 | 996 | 24 | 431 | |||||||||
| 2 Feb | 5888.50 | 108.65 | 21.85 | 23.96 | 740 | -29 | 416 | |||||||||
| 1 Feb | 5757.50 | 75.05 | -46.95 | 29.56 | 554 | 30 | 443 | |||||||||
| 30 Jan | 5860.50 | 115.95 | 37.9 | 26.66 | 3,206 | -45 | 417 | |||||||||
| 29 Jan | 5723.00 | 77.75 | -16 | 28.06 | 568 | 32 | 460 | |||||||||
| 28 Jan | 5748.50 | 93 | -57.35 | 28.38 | 1,562 | 154 | 429 | |||||||||
| 27 Jan | 5886.00 | 150 | 29.6 | 28.36 | 466 | 80 | 275 | |||||||||
| 23 Jan | 5835.00 | 125 | -33.5 | 26.03 | 197 | 27 | 195 | |||||||||
| 22 Jan | 5932.00 | 160 | 52 | 23.26 | 317 | 38 | 168 | |||||||||
| 21 Jan | 5802.50 | 109.9 | -30.2 | 24.14 | 279 | 30 | 126 | |||||||||
| 20 Jan | 5884.00 | 136.45 | -36.45 | 23.35 | 138 | 52 | 95 | |||||||||
| 19 Jan | 5943.50 | 176.35 | 24.35 | 24.02 | 43 | 8 | 42 | |||||||||
| 16 Jan | 5898.50 | 152 | -11 | 21.97 | 30 | 5 | 34 | |||||||||
| 14 Jan | 5906.50 | 163 | -10 | 22.2 | 9 | -1 | 25 | |||||||||
| 13 Jan | 5918.00 | 173 | -19 | 23.09 | 20 | 11 | 26 | |||||||||
| 12 Jan | 5943.50 | 192 | -4 | 23.22 | 13 | 7 | 15 | |||||||||
| 9 Jan | 5977.50 | 196 | -52 | 18.78 | 4 | 1 | 8 | |||||||||
| 8 Jan | 6033.50 | 248 | -22.5 | 22.77 | 8 | 6 | 6 | |||||||||
| 7 Jan | 6185.00 | 270.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 6129.50 | 270.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 6026.50 | 270.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 5984.50 | 270.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 6009.50 | 270.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 6031.00 | 270.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 6013.00 | 270.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 6041.50 | 270.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 6032.50 | 270.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 6030.00 | 270.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 6061.00 | 270.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 6083.00 | 270.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 6103.00 | 270.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 6040.50 | 270.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 6096.00 | 270.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 6066.00 | 270.5 | - | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 6038.00 | 270.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 5915.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 5847.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 5828.50 | 270.5 | - | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 5884.00 | 270.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 5847.50 | 270.5 | - | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 5961.00 | 270.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 5876.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 5824.50 | 270.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 5875.50 | 270.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 5813.50 | 270.5 | 0 | 0.52 | 0 | 0 | 0 | |||||||||
| 28 Nov | 5846.00 | 270.5 | 0 | 0.15 | 0 | 0 | 0 | |||||||||
| 27 Nov | 5826.50 | 270.5 | 0 | 0.3 | 0 | 0 | 0 | |||||||||
For Britannia Industries Ltd - strike price 6000 expiring on 24FEB2026
Delta for 6000 CE is 0.86
Historical price for 6000 CE is as follows
On 20 Feb BRITANNIA was trading at 6098.50. The strike last trading price was 101, which was -36.8 lower than the previous day. The implied volatity was 13.97, the open interest changed by -729 which decreased total open position to 680
On 19 Feb BRITANNIA was trading at 6108.50. The strike last trading price was 120.45, which was -63.4 lower than the previous day. The implied volatity was 17.08, the open interest changed by -11 which decreased total open position to 1416
On 18 Feb BRITANNIA was trading at 6176.00. The strike last trading price was 182.7, which was 10.85 higher than the previous day. The implied volatity was 12.87, the open interest changed by -275 which decreased total open position to 1478
On 17 Feb BRITANNIA was trading at 6145.50. The strike last trading price was 168.2, which was 11.35 higher than the previous day. The implied volatity was 20.32, the open interest changed by -18 which decreased total open position to 1764
On 16 Feb BRITANNIA was trading at 6106.00. The strike last trading price was 154, which was 64.6 higher than the previous day. The implied volatity was 24.05, the open interest changed by -162 which decreased total open position to 1785
On 13 Feb BRITANNIA was trading at 5980.50. The strike last trading price was 88.65, which was -85.15 lower than the previous day. The implied volatity was 22.72, the open interest changed by 160 which increased total open position to 1946
On 12 Feb BRITANNIA was trading at 6102.00. The strike last trading price was 166.65, which was 39.35 higher than the previous day. The implied volatity was 24.09, the open interest changed by 334 which increased total open position to 1790
On 11 Feb BRITANNIA was trading at 6019.00. The strike last trading price was 133.05, which was 31.95 higher than the previous day. The implied volatity was 23.91, the open interest changed by -120 which decreased total open position to 1468
On 10 Feb BRITANNIA was trading at 5873.50. The strike last trading price was 101, which was 7.35 higher than the previous day. The implied volatity was 31.62, the open interest changed by 539 which increased total open position to 1559
On 9 Feb BRITANNIA was trading at 5843.00. The strike last trading price was 92, which was -16.05 lower than the previous day. The implied volatity was 31.17, the open interest changed by 303 which increased total open position to 1033
On 6 Feb BRITANNIA was trading at 5911.00. The strike last trading price was 105, which was -4.8 lower than the previous day. The implied volatity was 25.37, the open interest changed by 91 which increased total open position to 724
On 5 Feb BRITANNIA was trading at 5870.50. The strike last trading price was 112.85, which was 2.65 higher than the previous day. The implied volatity was 27.65, the open interest changed by 41 which increased total open position to 635
On 4 Feb BRITANNIA was trading at 5879.00. The strike last trading price was 109.75, which was -1.2 lower than the previous day. The implied volatity was 27.23, the open interest changed by 162 which increased total open position to 593
On 3 Feb BRITANNIA was trading at 5882.00. The strike last trading price was 108, which was 0.15 higher than the previous day. The implied volatity was 25.91, the open interest changed by 24 which increased total open position to 431
On 2 Feb BRITANNIA was trading at 5888.50. The strike last trading price was 108.65, which was 21.85 higher than the previous day. The implied volatity was 23.96, the open interest changed by -29 which decreased total open position to 416
On 1 Feb BRITANNIA was trading at 5757.50. The strike last trading price was 75.05, which was -46.95 lower than the previous day. The implied volatity was 29.56, the open interest changed by 30 which increased total open position to 443
On 30 Jan BRITANNIA was trading at 5860.50. The strike last trading price was 115.95, which was 37.9 higher than the previous day. The implied volatity was 26.66, the open interest changed by -45 which decreased total open position to 417
On 29 Jan BRITANNIA was trading at 5723.00. The strike last trading price was 77.75, which was -16 lower than the previous day. The implied volatity was 28.06, the open interest changed by 32 which increased total open position to 460
On 28 Jan BRITANNIA was trading at 5748.50. The strike last trading price was 93, which was -57.35 lower than the previous day. The implied volatity was 28.38, the open interest changed by 154 which increased total open position to 429
On 27 Jan BRITANNIA was trading at 5886.00. The strike last trading price was 150, which was 29.6 higher than the previous day. The implied volatity was 28.36, the open interest changed by 80 which increased total open position to 275
On 23 Jan BRITANNIA was trading at 5835.00. The strike last trading price was 125, which was -33.5 lower than the previous day. The implied volatity was 26.03, the open interest changed by 27 which increased total open position to 195
On 22 Jan BRITANNIA was trading at 5932.00. The strike last trading price was 160, which was 52 higher than the previous day. The implied volatity was 23.26, the open interest changed by 38 which increased total open position to 168
On 21 Jan BRITANNIA was trading at 5802.50. The strike last trading price was 109.9, which was -30.2 lower than the previous day. The implied volatity was 24.14, the open interest changed by 30 which increased total open position to 126
On 20 Jan BRITANNIA was trading at 5884.00. The strike last trading price was 136.45, which was -36.45 lower than the previous day. The implied volatity was 23.35, the open interest changed by 52 which increased total open position to 95
On 19 Jan BRITANNIA was trading at 5943.50. The strike last trading price was 176.35, which was 24.35 higher than the previous day. The implied volatity was 24.02, the open interest changed by 8 which increased total open position to 42
On 16 Jan BRITANNIA was trading at 5898.50. The strike last trading price was 152, which was -11 lower than the previous day. The implied volatity was 21.97, the open interest changed by 5 which increased total open position to 34
On 14 Jan BRITANNIA was trading at 5906.50. The strike last trading price was 163, which was -10 lower than the previous day. The implied volatity was 22.2, the open interest changed by -1 which decreased total open position to 25
On 13 Jan BRITANNIA was trading at 5918.00. The strike last trading price was 173, which was -19 lower than the previous day. The implied volatity was 23.09, the open interest changed by 11 which increased total open position to 26
On 12 Jan BRITANNIA was trading at 5943.50. The strike last trading price was 192, which was -4 lower than the previous day. The implied volatity was 23.22, the open interest changed by 7 which increased total open position to 15
On 9 Jan BRITANNIA was trading at 5977.50. The strike last trading price was 196, which was -52 lower than the previous day. The implied volatity was 18.78, the open interest changed by 1 which increased total open position to 8
On 8 Jan BRITANNIA was trading at 6033.50. The strike last trading price was 248, which was -22.5 lower than the previous day. The implied volatity was 22.77, the open interest changed by 6 which increased total open position to 6
On 7 Jan BRITANNIA was trading at 6185.00. The strike last trading price was 270.5, 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 Jan BRITANNIA was trading at 6129.50. The strike last trading price was 270.5, 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 Jan BRITANNIA was trading at 6026.50. The strike last trading price was 270.5, 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 Jan BRITANNIA was trading at 5984.50. The strike last trading price was 270.5, 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 1 Jan BRITANNIA was trading at 6009.50. The strike last trading price was 270.5, 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 31 Dec BRITANNIA was trading at 6031.00. The strike last trading price was 270.5, 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 Dec BRITANNIA was trading at 6013.00. The strike last trading price was 270.5, 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 Dec BRITANNIA was trading at 6041.50. The strike last trading price was 270.5, 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 Dec BRITANNIA was trading at 6032.50. The strike last trading price was 270.5, 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 Dec BRITANNIA was trading at 6030.00. The strike last trading price was 270.5, 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 Dec BRITANNIA was trading at 6061.00. The strike last trading price was 270.5, 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 22 Dec BRITANNIA was trading at 6083.00. The strike last trading price was 270.5, 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 Dec BRITANNIA was trading at 6103.00. The strike last trading price was 270.5, 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 Dec BRITANNIA was trading at 6040.50. The strike last trading price was 270.5, 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 Dec BRITANNIA was trading at 6096.00. The strike last trading price was 270.5, 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 16 Dec BRITANNIA was trading at 6066.00. The strike last trading price was 270.5, 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 15 Dec BRITANNIA was trading at 6038.00. The strike last trading price was 270.5, 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 12 Dec BRITANNIA was trading at 5915.50. 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 11 Dec BRITANNIA was trading at 5847.00. 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 10 Dec BRITANNIA was trading at 5828.50. The strike last trading price was 270.5, 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 9 Dec BRITANNIA was trading at 5884.00. The strike last trading price was 270.5, 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 8 Dec BRITANNIA was trading at 5847.50. The strike last trading price was 270.5, 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 5 Dec BRITANNIA was trading at 5961.00. The strike last trading price was 270.5, 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 Dec BRITANNIA was trading at 5876.50. 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 3 Dec BRITANNIA was trading at 5824.50. The strike last trading price was 270.5, 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 Dec BRITANNIA was trading at 5875.50. The strike last trading price was 270.5, 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 1 Dec BRITANNIA was trading at 5813.50. The strike last trading price was 270.5, which was 0 lower than the previous day. The implied volatity was 0.52, the open interest changed by 0 which decreased total open position to 0
On 28 Nov BRITANNIA was trading at 5846.00. The strike last trading price was 270.5, which was 0 lower than the previous day. The implied volatity was 0.15, the open interest changed by 0 which decreased total open position to 0
On 27 Nov BRITANNIA was trading at 5826.50. The strike last trading price was 270.5, 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
| BRITANNIA 24FEB2026 6000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 2.01
Theta: -5.19
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 6098.50 | 21.15 | 0.7 | 22.29 | 1,625 | -193 | 529 |
| 19 Feb | 6108.50 | 23.95 | 7.4 | 22.68 | 1,089 | -65 | 725 |
| 18 Feb | 6176.00 | 16.3 | -13.1 | 24.59 | 1,027 | 8 | 795 |
| 17 Feb | 6145.50 | 32 | -12.3 | 26.09 | 572 | 11 | 780 |
| 16 Feb | 6106.00 | 44.9 | -54.05 | 25.34 | 807 | 53 | 772 |
| 13 Feb | 5980.50 | 98.8 | 43.6 | 23.56 | 1,533 | -233 | 721 |
| 12 Feb | 6102.00 | 57.6 | -27.6 | 23.38 | 2,259 | 168 | 966 |
| 11 Feb | 6019.00 | 82.1 | -134.45 | 23.17 | 7,642 | 628 | 799 |
| 10 Feb | 5873.50 | 217.05 | -9.65 | 34.76 | 205 | 49 | 163 |
| 9 Feb | 5843.00 | 226.65 | 36.65 | 31.67 | 41 | -6 | 114 |
| 6 Feb | 5911.00 | 190 | -10.65 | 29.91 | 37 | 14 | 120 |
| 5 Feb | 5870.50 | 200.65 | -10.4 | 29.25 | 7 | -2 | 106 |
| 4 Feb | 5879.00 | 211.05 | 1.9 | 27.15 | 22 | 4 | 107 |
| 3 Feb | 5882.00 | 208.55 | -8.25 | 28.62 | 65 | 7 | 103 |
| 2 Feb | 5888.50 | 204 | -119.85 | 29.1 | 26 | -1 | 95 |
| 1 Feb | 5757.50 | 331.8 | 84.8 | 30.45 | 25 | -3 | 96 |
| 30 Jan | 5860.50 | 247 | -85.9 | 30.51 | 105 | -18 | 98 |
| 29 Jan | 5723.00 | 332.9 | 16.65 | 29.51 | 8 | 1 | 115 |
| 28 Jan | 5748.50 | 315 | 100.55 | 29.83 | 80 | 7 | 113 |
| 27 Jan | 5886.00 | 214.5 | -47 | 26.63 | 123 | 38 | 104 |
| 23 Jan | 5835.00 | 270 | 86.05 | 28.92 | 29 | 2 | 66 |
| 22 Jan | 5932.00 | 183.2 | -81.95 | 24.9 | 120 | 18 | 64 |
| 21 Jan | 5802.50 | 262.75 | 41.4 | 25.39 | 76 | 20 | 46 |
| 20 Jan | 5884.00 | 218 | 38 | 24.58 | 31 | 12 | 24 |
| 19 Jan | 5943.50 | 180 | -30 | 23.89 | 6 | 5 | 13 |
| 16 Jan | 5898.50 | 210 | 8.95 | 24.8 | 2 | 0 | 7 |
| 14 Jan | 5906.50 | 201.05 | 0.6 | 23.73 | 1 | 0 | 7 |
| 13 Jan | 5918.00 | 200.45 | 4.5 | 24.2 | 2 | 1 | 7 |
| 12 Jan | 5943.50 | 195.95 | 0 | - | 0 | 0 | 6 |
| 9 Jan | 5977.50 | 195.95 | 0 | 27.18 | 2 | 1 | 5 |
| 8 Jan | 6033.50 | 195.95 | 105.95 | 28.77 | 4 | 3 | 4 |
| 7 Jan | 6185.00 | 90 | -223.05 | 21.21 | 1 | 0 | 0 |
| 6 Jan | 6129.50 | 313.05 | 0 | 2.5 | 0 | 0 | 0 |
| 5 Jan | 6026.50 | 313.05 | 0 | 1.67 | 0 | 0 | 0 |
| 2 Jan | 5984.50 | 313.05 | 0 | 0.88 | 0 | 0 | 0 |
| 1 Jan | 6009.50 | 313.05 | 0 | 1.02 | 0 | 0 | 0 |
| 31 Dec | 6031.00 | 313.05 | 0 | 1.35 | 0 | 0 | 0 |
| 30 Dec | 6013.00 | 313.05 | 0 | 1.02 | 0 | 0 | 0 |
| 29 Dec | 6041.50 | 313.05 | 0 | 1.5 | 0 | 0 | 0 |
| 26 Dec | 6032.50 | 313.05 | 0 | 1.41 | 0 | 0 | 0 |
| 24 Dec | 6030.00 | 313.05 | 0 | 1.36 | 0 | 0 | 0 |
| 23 Dec | 6061.00 | 313.05 | 0 | - | 0 | 0 | 0 |
| 22 Dec | 6083.00 | 313.05 | 0 | - | 0 | 0 | 0 |
| 19 Dec | 6103.00 | 313.05 | 0 | - | 0 | 0 | 0 |
| 18 Dec | 6040.50 | 313.05 | 0 | - | 0 | 0 | 0 |
| 17 Dec | 6096.00 | 313.05 | 0 | - | 0 | 0 | 0 |
| 16 Dec | 6066.00 | 313.05 | - | - | 0 | 0 | 0 |
| 15 Dec | 6038.00 | 313.05 | 0 | 1.59 | 0 | 0 | 0 |
| 12 Dec | 5915.50 | - | - | - | 0 | 0 | 0 |
| 11 Dec | 5847.00 | - | - | - | 0 | 0 | 0 |
| 10 Dec | 5828.50 | 313.05 | - | - | 0 | 0 | 0 |
| 9 Dec | 5884.00 | 313.05 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 5847.50 | 313.05 | - | - | 0 | 0 | 0 |
| 5 Dec | 5961.00 | 313.05 | 0 | - | 0 | 0 | 0 |
| 4 Dec | 5876.50 | - | - | - | 0 | 0 | 0 |
| 3 Dec | 5824.50 | 313.05 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 5875.50 | 313.05 | 0 | - | 0 | 0 | 0 |
| 1 Dec | 5813.50 | 313.05 | 0 | - | 0 | 0 | 0 |
| 28 Nov | 5846.00 | 313.05 | 0 | - | 0 | 0 | 0 |
| 27 Nov | 5826.50 | 313.05 | 0 | - | 0 | 0 | 0 |
For Britannia Industries Ltd - strike price 6000 expiring on 24FEB2026
Delta for 6000 PE is -0.25
Historical price for 6000 PE is as follows
On 20 Feb BRITANNIA was trading at 6098.50. The strike last trading price was 21.15, which was 0.7 higher than the previous day. The implied volatity was 22.29, the open interest changed by -193 which decreased total open position to 529
On 19 Feb BRITANNIA was trading at 6108.50. The strike last trading price was 23.95, which was 7.4 higher than the previous day. The implied volatity was 22.68, the open interest changed by -65 which decreased total open position to 725
On 18 Feb BRITANNIA was trading at 6176.00. The strike last trading price was 16.3, which was -13.1 lower than the previous day. The implied volatity was 24.59, the open interest changed by 8 which increased total open position to 795
On 17 Feb BRITANNIA was trading at 6145.50. The strike last trading price was 32, which was -12.3 lower than the previous day. The implied volatity was 26.09, the open interest changed by 11 which increased total open position to 780
On 16 Feb BRITANNIA was trading at 6106.00. The strike last trading price was 44.9, which was -54.05 lower than the previous day. The implied volatity was 25.34, the open interest changed by 53 which increased total open position to 772
On 13 Feb BRITANNIA was trading at 5980.50. The strike last trading price was 98.8, which was 43.6 higher than the previous day. The implied volatity was 23.56, the open interest changed by -233 which decreased total open position to 721
On 12 Feb BRITANNIA was trading at 6102.00. The strike last trading price was 57.6, which was -27.6 lower than the previous day. The implied volatity was 23.38, the open interest changed by 168 which increased total open position to 966
On 11 Feb BRITANNIA was trading at 6019.00. The strike last trading price was 82.1, which was -134.45 lower than the previous day. The implied volatity was 23.17, the open interest changed by 628 which increased total open position to 799
On 10 Feb BRITANNIA was trading at 5873.50. The strike last trading price was 217.05, which was -9.65 lower than the previous day. The implied volatity was 34.76, the open interest changed by 49 which increased total open position to 163
On 9 Feb BRITANNIA was trading at 5843.00. The strike last trading price was 226.65, which was 36.65 higher than the previous day. The implied volatity was 31.67, the open interest changed by -6 which decreased total open position to 114
On 6 Feb BRITANNIA was trading at 5911.00. The strike last trading price was 190, which was -10.65 lower than the previous day. The implied volatity was 29.91, the open interest changed by 14 which increased total open position to 120
On 5 Feb BRITANNIA was trading at 5870.50. The strike last trading price was 200.65, which was -10.4 lower than the previous day. The implied volatity was 29.25, the open interest changed by -2 which decreased total open position to 106
On 4 Feb BRITANNIA was trading at 5879.00. The strike last trading price was 211.05, which was 1.9 higher than the previous day. The implied volatity was 27.15, the open interest changed by 4 which increased total open position to 107
On 3 Feb BRITANNIA was trading at 5882.00. The strike last trading price was 208.55, which was -8.25 lower than the previous day. The implied volatity was 28.62, the open interest changed by 7 which increased total open position to 103
On 2 Feb BRITANNIA was trading at 5888.50. The strike last trading price was 204, which was -119.85 lower than the previous day. The implied volatity was 29.1, the open interest changed by -1 which decreased total open position to 95
On 1 Feb BRITANNIA was trading at 5757.50. The strike last trading price was 331.8, which was 84.8 higher than the previous day. The implied volatity was 30.45, the open interest changed by -3 which decreased total open position to 96
On 30 Jan BRITANNIA was trading at 5860.50. The strike last trading price was 247, which was -85.9 lower than the previous day. The implied volatity was 30.51, the open interest changed by -18 which decreased total open position to 98
On 29 Jan BRITANNIA was trading at 5723.00. The strike last trading price was 332.9, which was 16.65 higher than the previous day. The implied volatity was 29.51, the open interest changed by 1 which increased total open position to 115
On 28 Jan BRITANNIA was trading at 5748.50. The strike last trading price was 315, which was 100.55 higher than the previous day. The implied volatity was 29.83, the open interest changed by 7 which increased total open position to 113
On 27 Jan BRITANNIA was trading at 5886.00. The strike last trading price was 214.5, which was -47 lower than the previous day. The implied volatity was 26.63, the open interest changed by 38 which increased total open position to 104
On 23 Jan BRITANNIA was trading at 5835.00. The strike last trading price was 270, which was 86.05 higher than the previous day. The implied volatity was 28.92, the open interest changed by 2 which increased total open position to 66
On 22 Jan BRITANNIA was trading at 5932.00. The strike last trading price was 183.2, which was -81.95 lower than the previous day. The implied volatity was 24.9, the open interest changed by 18 which increased total open position to 64
On 21 Jan BRITANNIA was trading at 5802.50. The strike last trading price was 262.75, which was 41.4 higher than the previous day. The implied volatity was 25.39, the open interest changed by 20 which increased total open position to 46
On 20 Jan BRITANNIA was trading at 5884.00. The strike last trading price was 218, which was 38 higher than the previous day. The implied volatity was 24.58, the open interest changed by 12 which increased total open position to 24
On 19 Jan BRITANNIA was trading at 5943.50. The strike last trading price was 180, which was -30 lower than the previous day. The implied volatity was 23.89, the open interest changed by 5 which increased total open position to 13
On 16 Jan BRITANNIA was trading at 5898.50. The strike last trading price was 210, which was 8.95 higher than the previous day. The implied volatity was 24.8, the open interest changed by 0 which decreased total open position to 7
On 14 Jan BRITANNIA was trading at 5906.50. The strike last trading price was 201.05, which was 0.6 higher than the previous day. The implied volatity was 23.73, the open interest changed by 0 which decreased total open position to 7
On 13 Jan BRITANNIA was trading at 5918.00. The strike last trading price was 200.45, which was 4.5 higher than the previous day. The implied volatity was 24.2, the open interest changed by 1 which increased total open position to 7
On 12 Jan BRITANNIA was trading at 5943.50. The strike last trading price was 195.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 9 Jan BRITANNIA was trading at 5977.50. The strike last trading price was 195.95, which was 0 lower than the previous day. The implied volatity was 27.18, the open interest changed by 1 which increased total open position to 5
On 8 Jan BRITANNIA was trading at 6033.50. The strike last trading price was 195.95, which was 105.95 higher than the previous day. The implied volatity was 28.77, the open interest changed by 3 which increased total open position to 4
On 7 Jan BRITANNIA was trading at 6185.00. The strike last trading price was 90, which was -223.05 lower than the previous day. The implied volatity was 21.21, the open interest changed by 0 which decreased total open position to 0
On 6 Jan BRITANNIA was trading at 6129.50. The strike last trading price was 313.05, which was 0 lower than the previous day. The implied volatity was 2.5, the open interest changed by 0 which decreased total open position to 0
On 5 Jan BRITANNIA was trading at 6026.50. The strike last trading price was 313.05, which was 0 lower than the previous day. The implied volatity was 1.67, the open interest changed by 0 which decreased total open position to 0
On 2 Jan BRITANNIA was trading at 5984.50. The strike last trading price was 313.05, which was 0 lower than the previous day. The implied volatity was 0.88, the open interest changed by 0 which decreased total open position to 0
On 1 Jan BRITANNIA was trading at 6009.50. The strike last trading price was 313.05, 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 31 Dec BRITANNIA was trading at 6031.00. The strike last trading price was 313.05, which was 0 lower than the previous day. The implied volatity was 1.35, the open interest changed by 0 which decreased total open position to 0
On 30 Dec BRITANNIA was trading at 6013.00. The strike last trading price was 313.05, 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 29 Dec BRITANNIA was trading at 6041.50. The strike last trading price was 313.05, which was 0 lower than the previous day. The implied volatity was 1.5, the open interest changed by 0 which decreased total open position to 0
On 26 Dec BRITANNIA was trading at 6032.50. The strike last trading price was 313.05, which was 0 lower than the previous day. The implied volatity was 1.41, the open interest changed by 0 which decreased total open position to 0
On 24 Dec BRITANNIA was trading at 6030.00. The strike last trading price was 313.05, which was 0 lower than the previous day. The implied volatity was 1.36, the open interest changed by 0 which decreased total open position to 0
On 23 Dec BRITANNIA was trading at 6061.00. The strike last trading price was 313.05, 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 22 Dec BRITANNIA was trading at 6083.00. The strike last trading price was 313.05, 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 Dec BRITANNIA was trading at 6103.00. The strike last trading price was 313.05, 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 Dec BRITANNIA was trading at 6040.50. The strike last trading price was 313.05, 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 Dec BRITANNIA was trading at 6096.00. The strike last trading price was 313.05, 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 16 Dec BRITANNIA was trading at 6066.00. The strike last trading price was 313.05, 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 15 Dec BRITANNIA was trading at 6038.00. The strike last trading price was 313.05, which was 0 lower than the previous day. The implied volatity was 1.59, the open interest changed by 0 which decreased total open position to 0
On 12 Dec BRITANNIA was trading at 5915.50. 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 11 Dec BRITANNIA was trading at 5847.00. 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 10 Dec BRITANNIA was trading at 5828.50. The strike last trading price was 313.05, 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 9 Dec BRITANNIA was trading at 5884.00. The strike last trading price was 313.05, 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 8 Dec BRITANNIA was trading at 5847.50. The strike last trading price was 313.05, 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 5 Dec BRITANNIA was trading at 5961.00. The strike last trading price was 313.05, 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 Dec BRITANNIA was trading at 5876.50. 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 3 Dec BRITANNIA was trading at 5824.50. The strike last trading price was 313.05, 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 Dec BRITANNIA was trading at 5875.50. The strike last trading price was 313.05, 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 1 Dec BRITANNIA was trading at 5813.50. The strike last trading price was 313.05, 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 28 Nov BRITANNIA was trading at 5846.00. The strike last trading price was 313.05, 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 Nov BRITANNIA was trading at 5826.50. The strike last trading price was 313.05, 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
