BRITANNIA
Britannia Industries Ltd
Historical option data for BRITANNIA
16 Sep 2024 04:11 PM IST
| BRITANNIA 6150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 6063.00 | 43.5 | -25.65 | 5,58,400 | 26,400 | 61,200 | ||||
| 13 Sept | 6133.10 | 69.15 | 10.55 | 3,03,800 | 6,400 | 35,000 | ||||
| 12 Sept | 6109.25 | 58.6 | 14.45 | 2,07,600 | -6,800 | 28,800 | ||||
| 11 Sept | 6008.65 | 44.15 | 5.00 | 1,28,000 | 14,400 | 36,400 | ||||
| 10 Sept | 5969.90 | 39.15 | -2.85 | 47,800 | 7,000 | 22,000 | ||||
| 9 Sept | 5939.45 | 42 | 15.55 | 27,200 | 4,800 | 15,000 | ||||
| 6 Sept | 5843.55 | 26.45 | -2.55 | 16,200 | 800 | 10,400 | ||||
| 5 Sept | 5850.00 | 29 | -17.45 | 11,600 | 400 | 9,600 | ||||
| 4 Sept | 5926.55 | 46.45 | 1.75 | 9,200 | 1,800 | 8,800 | ||||
| 3 Sept | 5916.05 | 44.7 | -7.45 | 26,600 | 200 | 7,000 | ||||
| 2 Sept | 5922.15 | 52.15 | 10.40 | 20,200 | 800 | 7,000 | ||||
| 30 Aug | 5855.25 | 41.75 | 2.55 | 16,200 | 4,000 | 6,200 | ||||
| 29 Aug | 5831.40 | 39.2 | -90.20 | 5,200 | 2,600 | 2,600 | ||||
| 28 Aug | 5703.35 | 129.4 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 5764.30 | 129.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 5796.95 | 129.4 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 5792.65 | 129.4 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 5836.80 | 129.4 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 5837.35 | 129.4 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 5765.80 | 129.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 5732.50 | 129.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 5729.65 | 129.4 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 5659.15 | 129.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 5666.50 | 129.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 5645.75 | 129.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 5740.30 | 129.4 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 8 Aug | 5744.65 | 129.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 5854.50 | 129.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 5697.90 | 129.4 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 5730.15 | 129.4 | 0 | 0 | 0 | |||||
For Britannia Industries Ltd - strike price 6150 expiring on 26SEP2024
Delta for 6150 CE is -
Historical price for 6150 CE is as follows
On 16 Sept BRITANNIA was trading at 6063.00. The strike last trading price was 43.5, which was -25.65 lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 61200
On 13 Sept BRITANNIA was trading at 6133.10. The strike last trading price was 69.15, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 35000
On 12 Sept BRITANNIA was trading at 6109.25. The strike last trading price was 58.6, which was 14.45 higher than the previous day. The implied volatity was -, the open interest changed by -6800 which decreased total open position to 28800
On 11 Sept BRITANNIA was trading at 6008.65. The strike last trading price was 44.15, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 36400
On 10 Sept BRITANNIA was trading at 5969.90. The strike last trading price was 39.15, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 22000
On 9 Sept BRITANNIA was trading at 5939.45. The strike last trading price was 42, which was 15.55 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 15000
On 6 Sept BRITANNIA was trading at 5843.55. The strike last trading price was 26.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 10400
On 5 Sept BRITANNIA was trading at 5850.00. The strike last trading price was 29, which was -17.45 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 9600
On 4 Sept BRITANNIA was trading at 5926.55. The strike last trading price was 46.45, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 8800
On 3 Sept BRITANNIA was trading at 5916.05. The strike last trading price was 44.7, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 7000
On 2 Sept BRITANNIA was trading at 5922.15. The strike last trading price was 52.15, which was 10.40 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 7000
On 30 Aug BRITANNIA was trading at 5855.25. The strike last trading price was 41.75, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 6200
On 29 Aug BRITANNIA was trading at 5831.40. The strike last trading price was 39.2, which was -90.20 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 2600
On 28 Aug BRITANNIA was trading at 5703.35. The strike last trading price was 129.4, 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 129.4, 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 129.4, 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 129.4, 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 129.4, 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 129.4, 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 129.4, 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 129.4, 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 129.4, 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 129.4, 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 129.4, 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 129.4, 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 129.4, 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 129.4, 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 129.4, 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 129.4, 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 129.4, 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 6150 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 6063.00 | 122 | 43.00 | 65,400 | -3,400 | 9,600 |
| 13 Sept | 6133.10 | 79 | -31.00 | 59,800 | 5,400 | 12,800 |
| 12 Sept | 6109.25 | 110 | -66.35 | 38,400 | 5,000 | 7,600 |
| 11 Sept | 6008.65 | 176.35 | -76.15 | 10,000 | 1,600 | 2,400 |
| 10 Sept | 5969.90 | 252.5 | 0.00 | 0 | -200 | 0 |
| 9 Sept | 5939.45 | 252.5 | -55.55 | 200 | 0 | 1,000 |
| 6 Sept | 5843.55 | 308.05 | 73.05 | 200 | 0 | 1,000 |
| 5 Sept | 5850.00 | 235 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 5926.55 | 235 | 0.00 | 0 | 200 | 0 |
| 3 Sept | 5916.05 | 235 | -61.50 | 200 | 0 | 800 |
| 2 Sept | 5922.15 | 296.5 | 0.00 | 0 | 800 | 0 |
| 30 Aug | 5855.25 | 296.5 | -76.40 | 1,000 | 800 | 800 |
| 29 Aug | 5831.40 | 372.9 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 5703.35 | 372.9 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 5764.30 | 372.9 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 5796.95 | 372.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 5792.65 | 372.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 5836.80 | 372.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 5837.35 | 372.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 5765.80 | 372.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 5732.50 | 372.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 5729.65 | 372.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 5659.15 | 372.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 5666.50 | 372.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 5645.75 | 372.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 5740.30 | 372.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 5744.65 | 372.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 5854.50 | 372.9 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 5697.90 | 372.9 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 5730.15 | 372.9 | 0 | 0 | 0 | |
For Britannia Industries Ltd - strike price 6150 expiring on 26SEP2024
Delta for 6150 PE is -
Historical price for 6150 PE is as follows
On 16 Sept BRITANNIA was trading at 6063.00. The strike last trading price was 122, which was 43.00 higher than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 9600
On 13 Sept BRITANNIA was trading at 6133.10. The strike last trading price was 79, which was -31.00 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 12800
On 12 Sept BRITANNIA was trading at 6109.25. The strike last trading price was 110, which was -66.35 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 7600
On 11 Sept BRITANNIA was trading at 6008.65. The strike last trading price was 176.35, which was -76.15 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 2400
On 10 Sept BRITANNIA was trading at 5969.90. The strike last trading price was 252.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 0
On 9 Sept BRITANNIA was trading at 5939.45. The strike last trading price was 252.5, which was -55.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 6 Sept BRITANNIA was trading at 5843.55. The strike last trading price was 308.05, which was 73.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 5 Sept BRITANNIA was trading at 5850.00. The strike last trading price was 235, 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 235, 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 3 Sept BRITANNIA was trading at 5916.05. The strike last trading price was 235, which was -61.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 2 Sept BRITANNIA was trading at 5922.15. The strike last trading price was 296.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 0
On 30 Aug BRITANNIA was trading at 5855.25. The strike last trading price was 296.5, which was -76.40 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 29 Aug BRITANNIA was trading at 5831.40. The strike last trading price was 372.9, 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 372.9, 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 372.9, 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 372.9, 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 372.9, 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 372.9, 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 372.9, 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 372.9, 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 372.9, 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 372.9, 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 372.9, 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 372.9, 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 372.9, 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 372.9, 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 372.9, 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 372.9, 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 372.9, 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 372.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0