BRITANNIA
Britannia Industries Ltd
Historical option data for BRITANNIA
06 Sep 2024 04:11 PM IST
| BRITANNIA 6200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 5843.55 | 21.6 | -0.40 | 41,000 | -1,800 | 38,000 | ||||
| 5 Sept | 5850.00 | 22 | -12.50 | 45,800 | 7,200 | 39,400 | ||||
| 4 Sept | 5926.55 | 34.5 | 0.00 | 50,200 | 3,000 | 32,200 | ||||
| 3 Sept | 5916.05 | 34.5 | -7.70 | 90,800 | -1,600 | 28,800 | ||||
| 2 Sept | 5922.15 | 42.2 | 9.15 | 76,200 | 6,000 | 30,400 | ||||
| 30 Aug | 5855.25 | 33.05 | 4.15 | 1,73,400 | 8,200 | 25,000 | ||||
| 29 Aug | 5831.40 | 28.9 | 11.65 | 70,600 | 8,400 | 16,800 | ||||
| 28 Aug | 5703.35 | 17.25 | -6.75 | 9,600 | 1,600 | 8,000 | ||||
| 27 Aug | 5764.30 | 24 | -5.70 | 4,200 | 1,600 | 6,200 | ||||
| 26 Aug | 5796.95 | 29.7 | 2.70 | 1,800 | 1,000 | 4,400 | ||||
| 23 Aug | 5792.65 | 27 | -6.40 | 1,200 | 200 | 3,400 | ||||
| 22 Aug | 5836.80 | 33.4 | 0.40 | 2,800 | 2,200 | 3,200 | ||||
| 21 Aug | 5837.35 | 33 | 3.00 | 800 | 400 | 600 | ||||
| 20 Aug | 5765.80 | 30 | 0.00 | 0 | 200 | 0 | ||||
| 19 Aug | 5732.50 | 30 | -31.10 | 200 | 0 | 0 | ||||
| 16 Aug | 5729.65 | 61.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 5659.15 | 61.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 5666.50 | 61.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 5645.75 | 61.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 5740.30 | 61.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 5744.65 | 61.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 5854.50 | 61.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 5697.90 | 61.1 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 5730.15 | 61.1 | 61.10 | 0 | 0 | 0 | ||||
| 25 Jul | 5829.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 5829.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 5944.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 5887.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 5877.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 5871.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 5862.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 5809.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 5787.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 5761.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 10 Jul | 5755.55 | 0 | 0 | 0 | 0 | |||||
For Britannia Industries Ltd - strike price 6200 expiring on 26SEP2024
Delta for 6200 CE is -
Historical price for 6200 CE is as follows
On 6 Sept BRITANNIA was trading at 5843.55. The strike last trading price was 21.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 38000
On 5 Sept BRITANNIA was trading at 5850.00. The strike last trading price was 22, which was -12.50 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 39400
On 4 Sept BRITANNIA was trading at 5926.55. The strike last trading price was 34.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 32200
On 3 Sept BRITANNIA was trading at 5916.05. The strike last trading price was 34.5, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 28800
On 2 Sept BRITANNIA was trading at 5922.15. The strike last trading price was 42.2, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 30400
On 30 Aug BRITANNIA was trading at 5855.25. The strike last trading price was 33.05, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 8200 which increased total open position to 25000
On 29 Aug BRITANNIA was trading at 5831.40. The strike last trading price was 28.9, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 16800
On 28 Aug BRITANNIA was trading at 5703.35. The strike last trading price was 17.25, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 8000
On 27 Aug BRITANNIA was trading at 5764.30. The strike last trading price was 24, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 6200
On 26 Aug BRITANNIA was trading at 5796.95. The strike last trading price was 29.7, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 4400
On 23 Aug BRITANNIA was trading at 5792.65. The strike last trading price was 27, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 3400
On 22 Aug BRITANNIA was trading at 5836.80. The strike last trading price was 33.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 3200
On 21 Aug BRITANNIA was trading at 5837.35. The strike last trading price was 33, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 600
On 20 Aug BRITANNIA was trading at 5765.80. The strike last trading price was 30, 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 19 Aug BRITANNIA was trading at 5732.50. The strike last trading price was 30, which was -31.10 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 61.1, 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 61.1, 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 61.1, 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 61.1, 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 61.1, 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 61.1, 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 61.1, 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 61.1, 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 61.1, which was 61.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul BRITANNIA was trading at 5829.60. The strike last trading price was 0, 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 Jul BRITANNIA was trading at 5829.50. The strike last trading price was 0, 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 Jul BRITANNIA was trading at 5944.75. The strike last trading price was 0, 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 Jul BRITANNIA was trading at 5887.85. The strike last trading price was 0, 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 Jul BRITANNIA was trading at 5877.95. The strike last trading price was 0, 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 Jul BRITANNIA was trading at 5871.50. The strike last trading price was 0, 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 Jul BRITANNIA was trading at 5862.35. The strike last trading price was 0, 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 15 Jul BRITANNIA was trading at 5809.70. The strike last trading price was 0, 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 Jul BRITANNIA was trading at 5787.05. The strike last trading price was 0, 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 Jul BRITANNIA was trading at 5761.30. The strike last trading price was 0, 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 Jul BRITANNIA was trading at 5755.55. 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 6200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 5843.55 | 346.15 | 61.25 | 1,400 | -400 | 3,800 |
| 5 Sept | 5850.00 | 284.9 | 0.00 | 0 | 3,200 | 0 |
| 4 Sept | 5926.55 | 284.9 | -20.80 | 21,000 | 3,200 | 4,200 |
| 3 Sept | 5916.05 | 305.7 | 0.00 | 0 | 400 | 0 |
| 2 Sept | 5922.15 | 305.7 | -70.45 | 400 | 200 | 800 |
| 30 Aug | 5855.25 | 376.15 | -342.70 | 600 | 0 | 0 |
| 29 Aug | 5831.40 | 718.85 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 5703.35 | 718.85 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 5764.30 | 718.85 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 5796.95 | 718.85 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 5792.65 | 718.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 5836.80 | 718.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 5837.35 | 718.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 5765.80 | 718.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 5732.50 | 718.85 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 5729.65 | 718.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 5659.15 | 718.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 5666.50 | 718.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 5645.75 | 718.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 5740.30 | 718.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 5744.65 | 718.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 5854.50 | 718.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 5697.90 | 718.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 5730.15 | 718.85 | 718.85 | 0 | 0 | 0 |
| 25 Jul | 5829.60 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 5829.50 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 5944.75 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 5887.85 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 5877.95 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 5871.50 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 5862.35 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 5809.70 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 5787.05 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 5761.30 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 5755.55 | 0 | 0 | 0 | 0 | |
For Britannia Industries Ltd - strike price 6200 expiring on 26SEP2024
Delta for 6200 PE is -
Historical price for 6200 PE is as follows
On 6 Sept BRITANNIA was trading at 5843.55. The strike last trading price was 346.15, which was 61.25 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 3800
On 5 Sept BRITANNIA was trading at 5850.00. The strike last trading price was 284.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 0
On 4 Sept BRITANNIA was trading at 5926.55. The strike last trading price was 284.9, which was -20.80 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 4200
On 3 Sept BRITANNIA was trading at 5916.05. The strike last trading price was 305.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 2 Sept BRITANNIA was trading at 5922.15. The strike last trading price was 305.7, which was -70.45 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 800
On 30 Aug BRITANNIA was trading at 5855.25. The strike last trading price was 376.15, which was -342.70 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 718.85, 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 718.85, 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 718.85, 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 718.85, 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 718.85, 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 718.85, 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 718.85, 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 718.85, 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 718.85, 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 718.85, 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 718.85, 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 718.85, 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 718.85, 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 718.85, 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 718.85, 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 718.85, 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 718.85, 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 718.85, which was 718.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul BRITANNIA was trading at 5829.60. The strike last trading price was 0, 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 Jul BRITANNIA was trading at 5829.50. The strike last trading price was 0, 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 Jul BRITANNIA was trading at 5944.75. The strike last trading price was 0, 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 Jul BRITANNIA was trading at 5887.85. The strike last trading price was 0, 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 Jul BRITANNIA was trading at 5877.95. The strike last trading price was 0, 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 Jul BRITANNIA was trading at 5871.50. The strike last trading price was 0, 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 Jul BRITANNIA was trading at 5862.35. The strike last trading price was 0, 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 15 Jul BRITANNIA was trading at 5809.70. The strike last trading price was 0, 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 Jul BRITANNIA was trading at 5787.05. The strike last trading price was 0, 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 Jul BRITANNIA was trading at 5761.30. The strike last trading price was 0, 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 Jul BRITANNIA was trading at 5755.55. 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