BRITANNIA
Britannia Industries Ltd
Historical option data for BRITANNIA
18 Oct 2024 10:51 AM IST
| BRITANNIA 6150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 5948.00 | 31.75 | -12.30 | 52,200 | 1,200 | 78,200 | ||||
| 17 Oct | 5988.50 | 44.05 | -28.55 | 1,19,600 | -4,800 | 77,000 | ||||
| 16 Oct | 6090.10 | 72.6 | 1.50 | 1,83,000 | 2,000 | 81,800 | ||||
| 15 Oct | 6068.70 | 71.1 | 26.00 | 1,71,600 | 5,600 | 79,600 | ||||
| 14 Oct | 5978.05 | 45.1 | -5.85 | 1,49,200 | 14,600 | 74,200 | ||||
| 11 Oct | 5978.50 | 50.95 | -21.30 | 89,200 | -200 | 60,600 | ||||
| 10 Oct | 6002.15 | 72.25 | -38.75 | 2,02,000 | 24,000 | 60,400 | ||||
| 9 Oct | 6097.25 | 111 | -44.35 | 1,66,000 | 22,200 | 36,800 | ||||
| 8 Oct | 6204.40 | 155.35 | 27.35 | 48,600 | 4,400 | 14,800 | ||||
| 7 Oct | 6120.30 | 128 | -138.40 | 25,200 | 7,000 | 10,600 | ||||
| 4 Oct | 6206.00 | 266.4 | 0.00 | 200 | 0 | 3,800 | ||||
| 3 Oct | 6331.75 | 266.4 | -33.60 | 2,600 | 0 | 4,000 | ||||
| 1 Oct | 6446.05 | 300 | 44.60 | 200 | 0 | 4,200 | ||||
| 30 Sept | 6338.15 | 255.4 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 27 Sept | 6268.80 | 255.4 | 32.55 | 2,200 | 0 | 4,200 | ||||
| 26 Sept | 6254.10 | 222.85 | 43.75 | 8,400 | 200 | 4,600 | ||||
| 25 Sept | 6180.30 | 179.1 | -6.40 | 15,000 | 4,600 | 4,800 | ||||
| 24 Sept | 6203.15 | 185.5 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 6211.20 | 185.5 | 0.00 | 0 | -200 | 0 | ||||
| 20 Sept | 6210.55 | 185.5 | 5.50 | 200 | 0 | 400 | ||||
| 19 Sept | 6134.50 | 180 | 0.00 | 400 | 200 | 600 | ||||
| 18 Sept | 6123.25 | 180 | -7.45 | 200 | 0 | 200 | ||||
| 17 Sept | 6111.05 | 187.45 | 61.95 | 200 | 0 | 0 | ||||
| 16 Sept | 6063.00 | 125.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 6133.10 | 125.5 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 5926.55 | 125.5 | 125.50 | 0 | 0 | 0 | ||||
| 2 Sept | 5922.15 | 0 | 0 | 0 | 0 | |||||
For Britannia Industries Ltd - strike price 6150 expiring on 31OCT2024
Delta for 6150 CE is -
Historical price for 6150 CE is as follows
On 18 Oct BRITANNIA was trading at 5948.00. The strike last trading price was 31.75, which was -12.30 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 78200
On 17 Oct BRITANNIA was trading at 5988.50. The strike last trading price was 44.05, which was -28.55 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 77000
On 16 Oct BRITANNIA was trading at 6090.10. The strike last trading price was 72.6, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 81800
On 15 Oct BRITANNIA was trading at 6068.70. The strike last trading price was 71.1, which was 26.00 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 79600
On 14 Oct BRITANNIA was trading at 5978.05. The strike last trading price was 45.1, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 14600 which increased total open position to 74200
On 11 Oct BRITANNIA was trading at 5978.50. The strike last trading price was 50.95, which was -21.30 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 60600
On 10 Oct BRITANNIA was trading at 6002.15. The strike last trading price was 72.25, which was -38.75 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 60400
On 9 Oct BRITANNIA was trading at 6097.25. The strike last trading price was 111, which was -44.35 lower than the previous day. The implied volatity was -, the open interest changed by 22200 which increased total open position to 36800
On 8 Oct BRITANNIA was trading at 6204.40. The strike last trading price was 155.35, which was 27.35 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 14800
On 7 Oct BRITANNIA was trading at 6120.30. The strike last trading price was 128, which was -138.40 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 10600
On 4 Oct BRITANNIA was trading at 6206.00. The strike last trading price was 266.4, 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 3800
On 3 Oct BRITANNIA was trading at 6331.75. The strike last trading price was 266.4, which was -33.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 1 Oct BRITANNIA was trading at 6446.05. The strike last trading price was 300, which was 44.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4200
On 30 Sept BRITANNIA was trading at 6338.15. The strike last trading price was 255.4, 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 Sept BRITANNIA was trading at 6268.80. The strike last trading price was 255.4, which was 32.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4200
On 26 Sept BRITANNIA was trading at 6254.10. The strike last trading price was 222.85, which was 43.75 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 4600
On 25 Sept BRITANNIA was trading at 6180.30. The strike last trading price was 179.1, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 4800
On 24 Sept BRITANNIA was trading at 6203.15. The strike last trading price was 185.5, 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 185.5, 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 20 Sept BRITANNIA was trading at 6210.55. The strike last trading price was 185.5, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 19 Sept BRITANNIA was trading at 6134.50. The strike last trading price was 180, 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 600
On 18 Sept BRITANNIA was trading at 6123.25. The strike last trading price was 180, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 17 Sept BRITANNIA was trading at 6111.05. The strike last trading price was 187.45, which was 61.95 higher 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 125.5, 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 125.5, 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 125.5, which was 125.50 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BRITANNIA 6150 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 5948.00 | 251 | 80.00 | 400 | 0 | 20,800 |
| 17 Oct | 5988.50 | 171 | 46.75 | 200 | 0 | 20,800 |
| 16 Oct | 6090.10 | 124.25 | -12.45 | 24,600 | -400 | 21,000 |
| 15 Oct | 6068.70 | 136.7 | -63.90 | 12,800 | -4,000 | 21,200 |
| 14 Oct | 5978.05 | 200.6 | -2.60 | 12,200 | -6,200 | 25,000 |
| 11 Oct | 5978.50 | 203.2 | 11.85 | 400 | 0 | 31,600 |
| 10 Oct | 6002.15 | 191.35 | 61.35 | 9,400 | -2,000 | 32,200 |
| 9 Oct | 6097.25 | 130 | 39.00 | 51,800 | 5,400 | 33,200 |
| 8 Oct | 6204.40 | 91 | -20.10 | 26,000 | 2,800 | 28,000 |
| 7 Oct | 6120.30 | 111.1 | 12.05 | 1,16,600 | 11,600 | 25,600 |
| 4 Oct | 6206.00 | 99.05 | 39.80 | 21,600 | 4,200 | 12,200 |
| 3 Oct | 6331.75 | 59.25 | 22.80 | 30,000 | -1,800 | 8,200 |
| 1 Oct | 6446.05 | 36.45 | -23.45 | 17,000 | 3,200 | 10,600 |
| 30 Sept | 6338.15 | 59.9 | -11.90 | 11,400 | 1,400 | 7,800 |
| 27 Sept | 6268.80 | 71.8 | -20.20 | 14,000 | 3,200 | 6,400 |
| 26 Sept | 6254.10 | 92 | -16.50 | 12,200 | 2,200 | 3,400 |
| 25 Sept | 6180.30 | 108.5 | -258.80 | 1,600 | 1,200 | 1,200 |
| 24 Sept | 6203.15 | 367.3 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 6211.20 | 367.3 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 6210.55 | 367.3 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 6134.50 | 367.3 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 6123.25 | 367.3 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 6111.05 | 367.3 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 6063.00 | 367.3 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 6133.10 | 367.3 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 5926.55 | 367.3 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 5922.15 | 367.3 | 0 | 0 | 0 | |
For Britannia Industries Ltd - strike price 6150 expiring on 31OCT2024
Delta for 6150 PE is -
Historical price for 6150 PE is as follows
On 18 Oct BRITANNIA was trading at 5948.00. The strike last trading price was 251, which was 80.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20800
On 17 Oct BRITANNIA was trading at 5988.50. The strike last trading price was 171, which was 46.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20800
On 16 Oct BRITANNIA was trading at 6090.10. The strike last trading price was 124.25, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 21000
On 15 Oct BRITANNIA was trading at 6068.70. The strike last trading price was 136.7, which was -63.90 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 21200
On 14 Oct BRITANNIA was trading at 5978.05. The strike last trading price was 200.6, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -6200 which decreased total open position to 25000
On 11 Oct BRITANNIA was trading at 5978.50. The strike last trading price was 203.2, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31600
On 10 Oct BRITANNIA was trading at 6002.15. The strike last trading price was 191.35, which was 61.35 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 32200
On 9 Oct BRITANNIA was trading at 6097.25. The strike last trading price was 130, which was 39.00 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 33200
On 8 Oct BRITANNIA was trading at 6204.40. The strike last trading price was 91, which was -20.10 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 28000
On 7 Oct BRITANNIA was trading at 6120.30. The strike last trading price was 111.1, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 25600
On 4 Oct BRITANNIA was trading at 6206.00. The strike last trading price was 99.05, which was 39.80 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 12200
On 3 Oct BRITANNIA was trading at 6331.75. The strike last trading price was 59.25, which was 22.80 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 8200
On 1 Oct BRITANNIA was trading at 6446.05. The strike last trading price was 36.45, which was -23.45 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 10600
On 30 Sept BRITANNIA was trading at 6338.15. The strike last trading price was 59.9, which was -11.90 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 7800
On 27 Sept BRITANNIA was trading at 6268.80. The strike last trading price was 71.8, which was -20.20 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 6400
On 26 Sept BRITANNIA was trading at 6254.10. The strike last trading price was 92, which was -16.50 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 3400
On 25 Sept BRITANNIA was trading at 6180.30. The strike last trading price was 108.5, which was -258.80 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 24 Sept BRITANNIA was trading at 6203.15. The strike last trading price was 367.3, 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 367.3, 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 367.3, 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 367.3, 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 367.3, 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 367.3, 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 367.3, 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 367.3, 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 367.3, 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 367.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
