BRITANNIA
Britannia Industries Ltd
Historical option data for BRITANNIA
18 Oct 2024 10:41 AM IST
| BRITANNIA 6200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 5953.65 | 24.65 | -7.25 | 1,35,600 | -11,000 | 1,60,200 | ||||
| 17 Oct | 5988.50 | 31.9 | -22.25 | 1,97,600 | -4,400 | 1,72,200 | ||||
| 16 Oct | 6090.10 | 54.15 | 0.60 | 2,77,200 | 11,600 | 1,76,600 | ||||
| 15 Oct | 6068.70 | 53.55 | 18.95 | 3,28,000 | -12,600 | 1,64,600 | ||||
| 14 Oct | 5978.05 | 34.6 | -5.10 | 4,56,000 | 40,200 | 1,77,800 | ||||
| 11 Oct | 5978.50 | 39.7 | -17.30 | 2,14,600 | 17,600 | 1,37,400 | ||||
| 10 Oct | 6002.15 | 57 | -30.85 | 3,83,600 | 44,000 | 1,19,400 | ||||
| 9 Oct | 6097.25 | 87.85 | -38.30 | 4,28,600 | 26,600 | 75,800 | ||||
| 8 Oct | 6204.40 | 126.15 | 24.15 | 2,46,200 | 6,600 | 48,200 | ||||
| 7 Oct | 6120.30 | 102 | -54.75 | 1,26,200 | 6,600 | 42,200 | ||||
| 4 Oct | 6206.00 | 156.75 | -88.30 | 40,200 | 7,400 | 35,600 | ||||
| 3 Oct | 6331.75 | 245.05 | -88.95 | 26,200 | -4,000 | 28,200 | ||||
| 1 Oct | 6446.05 | 334 | 72.50 | 16,800 | -800 | 32,200 | ||||
| 30 Sept | 6338.15 | 261.5 | 38.00 | 28,800 | -5,200 | 33,200 | ||||
| 27 Sept | 6268.80 | 223.5 | 27.55 | 75,400 | -2,200 | 39,000 | ||||
| 26 Sept | 6254.10 | 195.95 | 40.55 | 2,89,800 | 5,000 | 41,000 | ||||
|
|
||||||||||
| 25 Sept | 6180.30 | 155.4 | -23.50 | 58,200 | 6,000 | 35,400 | ||||
| 24 Sept | 6203.15 | 178.9 | -12.10 | 35,200 | 4,800 | 29,400 | ||||
| 23 Sept | 6211.20 | 191 | -7.00 | 28,000 | 3,400 | 24,400 | ||||
| 20 Sept | 6210.55 | 198 | 46.00 | 28,400 | 9,000 | 19,200 | ||||
| 19 Sept | 6134.50 | 152 | 6.40 | 21,400 | 400 | 9,800 | ||||
| 18 Sept | 6123.25 | 145.6 | 0.60 | 2,000 | 400 | 9,200 | ||||
| 17 Sept | 6111.05 | 145 | 30.00 | 11,000 | 8,200 | 9,000 | ||||
| 16 Sept | 6063.00 | 115 | -30.00 | 600 | 400 | 800 | ||||
| 13 Sept | 6133.10 | 145 | -35.20 | 200 | 0 | 200 | ||||
| 29 Aug | 5831.40 | 180.2 | 180.20 | 0 | 0 | 0 | ||||
| 28 Aug | 5703.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 5764.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 5796.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 5792.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 5836.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 5837.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 5765.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 5732.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 5729.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 5740.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 5744.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 5836.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 5854.50 | 0 | 0 | 0 | 0 | |||||
For Britannia Industries Ltd - strike price 6200 expiring on 31OCT2024
Delta for 6200 CE is -
Historical price for 6200 CE is as follows
On 18 Oct BRITANNIA was trading at 5953.65. The strike last trading price was 24.65, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 160200
On 17 Oct BRITANNIA was trading at 5988.50. The strike last trading price was 31.9, which was -22.25 lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 172200
On 16 Oct BRITANNIA was trading at 6090.10. The strike last trading price was 54.15, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 176600
On 15 Oct BRITANNIA was trading at 6068.70. The strike last trading price was 53.55, which was 18.95 higher than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 164600
On 14 Oct BRITANNIA was trading at 5978.05. The strike last trading price was 34.6, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 40200 which increased total open position to 177800
On 11 Oct BRITANNIA was trading at 5978.50. The strike last trading price was 39.7, which was -17.30 lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 137400
On 10 Oct BRITANNIA was trading at 6002.15. The strike last trading price was 57, which was -30.85 lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 119400
On 9 Oct BRITANNIA was trading at 6097.25. The strike last trading price was 87.85, which was -38.30 lower than the previous day. The implied volatity was -, the open interest changed by 26600 which increased total open position to 75800
On 8 Oct BRITANNIA was trading at 6204.40. The strike last trading price was 126.15, which was 24.15 higher than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 48200
On 7 Oct BRITANNIA was trading at 6120.30. The strike last trading price was 102, which was -54.75 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 42200
On 4 Oct BRITANNIA was trading at 6206.00. The strike last trading price was 156.75, which was -88.30 lower than the previous day. The implied volatity was -, the open interest changed by 7400 which increased total open position to 35600
On 3 Oct BRITANNIA was trading at 6331.75. The strike last trading price was 245.05, which was -88.95 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 28200
On 1 Oct BRITANNIA was trading at 6446.05. The strike last trading price was 334, which was 72.50 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 32200
On 30 Sept BRITANNIA was trading at 6338.15. The strike last trading price was 261.5, which was 38.00 higher than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 33200
On 27 Sept BRITANNIA was trading at 6268.80. The strike last trading price was 223.5, which was 27.55 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 39000
On 26 Sept BRITANNIA was trading at 6254.10. The strike last trading price was 195.95, which was 40.55 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 41000
On 25 Sept BRITANNIA was trading at 6180.30. The strike last trading price was 155.4, which was -23.50 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 35400
On 24 Sept BRITANNIA was trading at 6203.15. The strike last trading price was 178.9, which was -12.10 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 29400
On 23 Sept BRITANNIA was trading at 6211.20. The strike last trading price was 191, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 24400
On 20 Sept BRITANNIA was trading at 6210.55. The strike last trading price was 198, which was 46.00 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 19200
On 19 Sept BRITANNIA was trading at 6134.50. The strike last trading price was 152, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 9800
On 18 Sept BRITANNIA was trading at 6123.25. The strike last trading price was 145.6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 9200
On 17 Sept BRITANNIA was trading at 6111.05. The strike last trading price was 145, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 8200 which increased total open position to 9000
On 16 Sept BRITANNIA was trading at 6063.00. The strike last trading price was 115, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 800
On 13 Sept BRITANNIA was trading at 6133.10. The strike last trading price was 145, which was -35.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 29 Aug BRITANNIA was trading at 5831.40. The strike last trading price was 180.2, which was 180.20 higher 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 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 27 Aug BRITANNIA was trading at 5764.30. 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 26 Aug BRITANNIA was trading at 5796.95. 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 23 Aug BRITANNIA was trading at 5792.65. 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 Aug BRITANNIA was trading at 5836.80. 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 21 Aug BRITANNIA was trading at 5837.35. 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 20 Aug BRITANNIA was trading at 5765.80. 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 Aug BRITANNIA was trading at 5732.50. 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 Aug BRITANNIA was trading at 5729.65. 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 9 Aug BRITANNIA was trading at 5740.30. 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 8 Aug BRITANNIA was trading at 5744.65. 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 7 Aug BRITANNIA was trading at 5836.80. 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 6 Aug BRITANNIA was trading at 5854.50. 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 |
| 18 Oct | 5953.65 | 220.05 | 0.00 | 0 | -400 | 0 |
| 17 Oct | 5988.50 | 220.05 | 65.05 | 1,000 | -400 | 31,200 |
| 16 Oct | 6090.10 | 155 | -14.25 | 13,800 | 200 | 31,600 |
| 15 Oct | 6068.70 | 169.25 | -72.15 | 12,000 | -1,800 | 31,400 |
| 14 Oct | 5978.05 | 241.4 | 5.40 | 4,800 | -200 | 33,400 |
| 11 Oct | 5978.50 | 236 | 21.00 | 7,200 | 1,600 | 33,800 |
| 10 Oct | 6002.15 | 215 | 61.55 | 40,200 | -3,800 | 33,000 |
| 9 Oct | 6097.25 | 153.45 | 39.60 | 92,400 | 13,200 | 37,200 |
| 8 Oct | 6204.40 | 113.85 | -21.05 | 1,24,400 | -15,000 | 25,000 |
| 7 Oct | 6120.30 | 134.9 | 14.85 | 1,65,600 | 4,400 | 44,600 |
| 4 Oct | 6206.00 | 120.05 | 47.90 | 1,49,800 | -2,000 | 38,800 |
| 3 Oct | 6331.75 | 72.15 | 26.45 | 1,45,600 | -20,200 | 41,000 |
| 1 Oct | 6446.05 | 45.7 | -26.30 | 91,400 | 16,800 | 61,200 |
| 30 Sept | 6338.15 | 72 | -15.85 | 1,08,400 | 3,800 | 45,200 |
| 27 Sept | 6268.80 | 87.85 | -17.15 | 1,31,600 | 15,000 | 41,400 |
| 26 Sept | 6254.10 | 105 | -30.00 | 26,600 | 6,200 | 25,400 |
| 25 Sept | 6180.30 | 135 | 4.95 | 66,800 | -8,800 | 19,400 |
| 24 Sept | 6203.15 | 130.05 | 3.05 | 39,600 | 2,600 | 28,200 |
| 23 Sept | 6211.20 | 127 | -2.45 | 54,600 | 19,600 | 25,800 |
| 20 Sept | 6210.55 | 129.45 | -35.55 | 15,200 | 2,400 | 6,200 |
| 19 Sept | 6134.50 | 165 | -3.40 | 5,800 | 2,600 | 3,200 |
| 18 Sept | 6123.25 | 168.4 | 0.00 | 0 | 600 | 0 |
| 17 Sept | 6111.05 | 168.4 | -262.05 | 600 | 0 | 0 |
| 16 Sept | 6063.00 | 430.45 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 6133.10 | 430.45 | 430.45 | 0 | 0 | 0 |
| 29 Aug | 5831.40 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 5703.35 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 5764.30 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 5796.95 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 5792.65 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 5836.80 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 5837.35 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 5765.80 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 5732.50 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 5729.65 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 5740.30 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 5744.65 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 5836.80 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 5854.50 | 0 | 0 | 0 | 0 | |
For Britannia Industries Ltd - strike price 6200 expiring on 31OCT2024
Delta for 6200 PE is -
Historical price for 6200 PE is as follows
On 18 Oct BRITANNIA was trading at 5953.65. The strike last trading price was 220.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 17 Oct BRITANNIA was trading at 5988.50. The strike last trading price was 220.05, which was 65.05 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 31200
On 16 Oct BRITANNIA was trading at 6090.10. The strike last trading price was 155, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 31600
On 15 Oct BRITANNIA was trading at 6068.70. The strike last trading price was 169.25, which was -72.15 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 31400
On 14 Oct BRITANNIA was trading at 5978.05. The strike last trading price was 241.4, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 33400
On 11 Oct BRITANNIA was trading at 5978.50. The strike last trading price was 236, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 33800
On 10 Oct BRITANNIA was trading at 6002.15. The strike last trading price was 215, which was 61.55 higher than the previous day. The implied volatity was -, the open interest changed by -3800 which decreased total open position to 33000
On 9 Oct BRITANNIA was trading at 6097.25. The strike last trading price was 153.45, which was 39.60 higher than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 37200
On 8 Oct BRITANNIA was trading at 6204.40. The strike last trading price was 113.85, which was -21.05 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 25000
On 7 Oct BRITANNIA was trading at 6120.30. The strike last trading price was 134.9, which was 14.85 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 44600
On 4 Oct BRITANNIA was trading at 6206.00. The strike last trading price was 120.05, which was 47.90 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 38800
On 3 Oct BRITANNIA was trading at 6331.75. The strike last trading price was 72.15, which was 26.45 higher than the previous day. The implied volatity was -, the open interest changed by -20200 which decreased total open position to 41000
On 1 Oct BRITANNIA was trading at 6446.05. The strike last trading price was 45.7, which was -26.30 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 61200
On 30 Sept BRITANNIA was trading at 6338.15. The strike last trading price was 72, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 45200
On 27 Sept BRITANNIA was trading at 6268.80. The strike last trading price was 87.85, which was -17.15 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 41400
On 26 Sept BRITANNIA was trading at 6254.10. The strike last trading price was 105, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by 6200 which increased total open position to 25400
On 25 Sept BRITANNIA was trading at 6180.30. The strike last trading price was 135, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 19400
On 24 Sept BRITANNIA was trading at 6203.15. The strike last trading price was 130.05, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 28200
On 23 Sept BRITANNIA was trading at 6211.20. The strike last trading price was 127, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 25800
On 20 Sept BRITANNIA was trading at 6210.55. The strike last trading price was 129.45, which was -35.55 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 6200
On 19 Sept BRITANNIA was trading at 6134.50. The strike last trading price was 165, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 3200
On 18 Sept BRITANNIA was trading at 6123.25. The strike last trading price was 168.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0
On 17 Sept BRITANNIA was trading at 6111.05. The strike last trading price was 168.4, which was -262.05 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 430.45, 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 430.45, which was 430.45 higher 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 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 28 Aug BRITANNIA was trading at 5703.35. 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 27 Aug BRITANNIA was trading at 5764.30. 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 26 Aug BRITANNIA was trading at 5796.95. 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 23 Aug BRITANNIA was trading at 5792.65. 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 Aug BRITANNIA was trading at 5836.80. 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 21 Aug BRITANNIA was trading at 5837.35. 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 20 Aug BRITANNIA was trading at 5765.80. 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 Aug BRITANNIA was trading at 5732.50. 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 Aug BRITANNIA was trading at 5729.65. 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 9 Aug BRITANNIA was trading at 5740.30. 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 8 Aug BRITANNIA was trading at 5744.65. 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 7 Aug BRITANNIA was trading at 5836.80. 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 6 Aug BRITANNIA was trading at 5854.50. 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
