BRITANNIA
Britannia Industries Ltd
Historical option data for BRITANNIA
16 Sep 2024 04:11 PM IST
| BRITANNIA 6050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 6063.00 | 88 | -41.45 | 6,27,400 | 9,800 | 1,02,400 | ||||
| 13 Sept | 6133.10 | 129.45 | 21.75 | 2,11,200 | 5,800 | 92,000 | ||||
| 12 Sept | 6109.25 | 107.7 | 28.70 | 4,52,800 | 14,400 | 86,800 | ||||
| 11 Sept | 6008.65 | 79 | 11.35 | 3,77,800 | 2,000 | 72,800 | ||||
| 10 Sept | 5969.90 | 67.65 | -2.20 | 2,37,600 | 50,800 | 70,800 | ||||
| 9 Sept | 5939.45 | 69.85 | 20.00 | 86,000 | 5,800 | 19,800 | ||||
| 6 Sept | 5843.55 | 49.85 | 1.85 | 15,000 | 200 | 14,000 | ||||
| 5 Sept | 5850.00 | 48 | -23.50 | 17,200 | 1,800 | 13,800 | ||||
| 4 Sept | 5926.55 | 71.5 | 2.80 | 15,000 | 800 | 12,000 | ||||
| 3 Sept | 5916.05 | 68.7 | -14.10 | 40,400 | -600 | 11,200 | ||||
| 2 Sept | 5922.15 | 82.8 | 18.50 | 25,800 | 2,600 | 11,400 | ||||
| 30 Aug | 5855.25 | 64.3 | -99.65 | 26,200 | 8,800 | 8,800 | ||||
| 29 Aug | 5831.40 | 163.95 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 5703.35 | 163.95 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 5764.30 | 163.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 5796.95 | 163.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 5792.65 | 163.95 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 5836.80 | 163.95 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 5837.35 | 163.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 5765.80 | 163.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 5732.50 | 163.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 5729.65 | 163.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Aug | 5659.15 | 163.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 5666.50 | 163.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 5645.75 | 163.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 5740.30 | 163.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 5744.65 | 163.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 5854.50 | 163.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 5697.90 | 163.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 5730.15 | 163.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 5897.60 | 163.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 5872.80 | 163.95 | 0 | 0 | 0 | |||||
For Britannia Industries Ltd - strike price 6050 expiring on 26SEP2024
Delta for 6050 CE is -
Historical price for 6050 CE is as follows
On 16 Sept BRITANNIA was trading at 6063.00. The strike last trading price was 88, which was -41.45 lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 102400
On 13 Sept BRITANNIA was trading at 6133.10. The strike last trading price was 129.45, which was 21.75 higher than the previous day. The implied volatity was -, the open interest changed by 5800 which increased total open position to 92000
On 12 Sept BRITANNIA was trading at 6109.25. The strike last trading price was 107.7, which was 28.70 higher than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 86800
On 11 Sept BRITANNIA was trading at 6008.65. The strike last trading price was 79, which was 11.35 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 72800
On 10 Sept BRITANNIA was trading at 5969.90. The strike last trading price was 67.65, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 50800 which increased total open position to 70800
On 9 Sept BRITANNIA was trading at 5939.45. The strike last trading price was 69.85, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 5800 which increased total open position to 19800
On 6 Sept BRITANNIA was trading at 5843.55. The strike last trading price was 49.85, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 14000
On 5 Sept BRITANNIA was trading at 5850.00. The strike last trading price was 48, which was -23.50 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 13800
On 4 Sept BRITANNIA was trading at 5926.55. The strike last trading price was 71.5, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 12000
On 3 Sept BRITANNIA was trading at 5916.05. The strike last trading price was 68.7, which was -14.10 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 11200
On 2 Sept BRITANNIA was trading at 5922.15. The strike last trading price was 82.8, which was 18.50 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 11400
On 30 Aug BRITANNIA was trading at 5855.25. The strike last trading price was 64.3, which was -99.65 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 8800
On 29 Aug BRITANNIA was trading at 5831.40. The strike last trading price was 163.95, 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 28 Aug BRITANNIA was trading at 5703.35. The strike last trading price was 163.95, 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 163.95, 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 163.95, 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 163.95, 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 163.95, 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 163.95, 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 163.95, 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 163.95, 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 163.95, 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 163.95, 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 163.95, 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 163.95, 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 163.95, 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 163.95, 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 163.95, 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 163.95, 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 163.95, 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 163.95, 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 163.95, 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 6050 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 6063.00 | 61 | 25.05 | 3,87,600 | -4,600 | 46,200 |
| 13 Sept | 6133.10 | 35.95 | -21.90 | 1,64,800 | 7,800 | 50,600 |
| 12 Sept | 6109.25 | 57.85 | -47.70 | 2,78,200 | 33,600 | 42,800 |
| 11 Sept | 6008.65 | 105.55 | -33.65 | 41,000 | 2,600 | 9,200 |
| 10 Sept | 5969.90 | 139.2 | -21.40 | 18,800 | 4,800 | 6,400 |
| 9 Sept | 5939.45 | 160.6 | -51.70 | 800 | 0 | 1,600 |
| 6 Sept | 5843.55 | 212.3 | 0.00 | 0 | 200 | 0 |
| 5 Sept | 5850.00 | 212.3 | 15.30 | 400 | 0 | 1,400 |
| 4 Sept | 5926.55 | 197 | 4.10 | 200 | 0 | 1,400 |
| 3 Sept | 5916.05 | 192.9 | 2.00 | 600 | -200 | 1,200 |
| 2 Sept | 5922.15 | 190.9 | -64.75 | 2,400 | 1,400 | 1,600 |
| 30 Aug | 5855.25 | 255.65 | -53.10 | 200 | 0 | 0 |
| 29 Aug | 5831.40 | 308.75 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 5703.35 | 308.75 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 5764.30 | 308.75 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 5796.95 | 308.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 5792.65 | 308.75 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 5836.80 | 308.75 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 5837.35 | 308.75 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 5765.80 | 308.75 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 5732.50 | 308.75 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 5729.65 | 308.75 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 5659.15 | 308.75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 5666.50 | 308.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 5645.75 | 308.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 5740.30 | 308.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 5744.65 | 308.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 5854.50 | 308.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 5697.90 | 308.75 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 5730.15 | 308.75 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 5897.60 | 308.75 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 5872.80 | 308.75 | 0 | 0 | 0 | |
For Britannia Industries Ltd - strike price 6050 expiring on 26SEP2024
Delta for 6050 PE is -
Historical price for 6050 PE is as follows
On 16 Sept BRITANNIA was trading at 6063.00. The strike last trading price was 61, which was 25.05 higher than the previous day. The implied volatity was -, the open interest changed by -4600 which decreased total open position to 46200
On 13 Sept BRITANNIA was trading at 6133.10. The strike last trading price was 35.95, which was -21.90 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 50600
On 12 Sept BRITANNIA was trading at 6109.25. The strike last trading price was 57.85, which was -47.70 lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 42800
On 11 Sept BRITANNIA was trading at 6008.65. The strike last trading price was 105.55, which was -33.65 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 9200
On 10 Sept BRITANNIA was trading at 5969.90. The strike last trading price was 139.2, which was -21.40 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 6400
On 9 Sept BRITANNIA was trading at 5939.45. The strike last trading price was 160.6, which was -51.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 6 Sept BRITANNIA was trading at 5843.55. The strike last trading price was 212.3, 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 5 Sept BRITANNIA was trading at 5850.00. The strike last trading price was 212.3, which was 15.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 4 Sept BRITANNIA was trading at 5926.55. The strike last trading price was 197, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 3 Sept BRITANNIA was trading at 5916.05. The strike last trading price was 192.9, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 1200
On 2 Sept BRITANNIA was trading at 5922.15. The strike last trading price was 190.9, which was -64.75 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1600
On 30 Aug BRITANNIA was trading at 5855.25. The strike last trading price was 255.65, which was -53.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug BRITANNIA was trading at 5831.40. The strike last trading price was 308.75, 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 28 Aug BRITANNIA was trading at 5703.35. The strike last trading price was 308.75, 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 308.75, 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 308.75, 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 308.75, 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 308.75, 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 308.75, 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 308.75, 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 308.75, 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 308.75, 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 308.75, 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 308.75, 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 308.75, 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 308.75, 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 308.75, 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 308.75, 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 308.75, 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 308.75, 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 308.75, 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 308.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0