BRITANNIA

Britannia Industries Ltd

6096 +30.00 (0.49%)

L: 6051 H: 6116

Back to Option Chain

Historical option data for BRITANNIA
17 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

BRITANNIA 30-DEC-2025 5100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	6096.00	994.4 ₹ 1,24,300	0 0.00	-	0 0	0 0	0 0
16 Dec	6066.00	994.4 ₹ 1,24,300	0 0.00	-	0 0	0 0	0 0
12 Dec	5915.50	994.4 ₹ 1,24,300	0 0.00	-	0 0	0 0	0 0

11 Dec	5847.00	994.4 ₹ 1,24,300	0 0.00	-	0 0	0 0	0 0
10 Dec	5828.50	994.4 ₹ 1,24,300	0 0.00	-	0 0	0 0	0 0
8 Dec	5847.50	994.4 ₹ 1,24,300	0 0.00	-	0 0	0 0	0 0
5 Dec	5961.00	994.4 ₹ 1,24,300	0 0.00	-	0 0	0 0	0 0
2 Dec	5875.50	994.4 ₹ 1,24,300	0 0.00	-	0 0	0 0	0 0
1 Dec	5813.50	994.4 ₹ 1,24,300	0 0.00	-	0 0	0 0	0 0
25 Nov	5867.00	994.4 ₹ 1,24,300	0 0.00	-	0 0	0 0	0 0
19 Nov	5874.50	994.4 ₹ 1,24,300	0 0.00	-	0 0	0 0	0 0
10 Nov	6133.50	994.4 ₹ 1,24,300	0 0.00	-	0 0	0 0	0 0
31 Oct	5836.50	994.4 ₹ 1,24,300	0 0.00	-	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 5100 expiring on 30DEC2025

Delta for 5100 CE is -

Historical price for 5100 CE is as follows

On 17 Dec BRITANNIA was trading at 6096.00. The strike last trading price was 994.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Dec BRITANNIA was trading at 6066.00. The strike last trading price was 994.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec BRITANNIA was trading at 5915.50. The strike last trading price was 994.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec BRITANNIA was trading at 5847.00. The strike last trading price was 994.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec BRITANNIA was trading at 5828.50. The strike last trading price was 994.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec BRITANNIA was trading at 5847.50. The strike last trading price was 994.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec BRITANNIA was trading at 5961.00. The strike last trading price was 994.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec BRITANNIA was trading at 5875.50. The strike last trading price was 994.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec BRITANNIA was trading at 5813.50. The strike last trading price was 994.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov BRITANNIA was trading at 5867.00. The strike last trading price was 994.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov BRITANNIA was trading at 5874.50. The strike last trading price was 994.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov BRITANNIA was trading at 6133.50. The strike last trading price was 994.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct BRITANNIA was trading at 5836.50. The strike last trading price was 994.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

BRITANNIA 30DEC2025 5100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	6096.00	0.5 ₹ 62.5	-1 -125.00	-	0 0	0 0	9 1,125
16 Dec	6066.00	0.5 ₹ 62.5	-1 -125.00	-	0 0	0 0	9 1,125
12 Dec	5915.50	0.5 ₹ 62.5	-1 -125.00	-	0 0	0 0	9 1,125
11 Dec	5847.00	0.5 ₹ 62.5	-1 -125.00	-	0 0	0 0	9 1,125
10 Dec	5828.50	0.5 ₹ 62.5	-1 -125.00	-	0 0	0 0	9 1,125
8 Dec	5847.50	0.5 ₹ 62.5	-1 -125.00	-	0 0	0 0	9 1,125
5 Dec	5961.00	0.5 ₹ 62.5	-1 -125.00	23.62	5 625	0 0	10 1,250
2 Dec	5875.50	1.5 ₹ 187.5	0 0.00	23.93	1 125	0 0	10 1,250
1 Dec	5813.50	1.5 ₹ 187.5	-3.5 -437.50	21.93	10 1,250	6 750	10 1,250
25 Nov	5867.00	5 ₹ 625	0 0.00	25.33	1 125	0 0	3 375
19 Nov	5874.50	5 ₹ 625	2.8 350.00	23.78	15 1,875	1 125	3 375
10 Nov	6133.50	2.2 ₹ 275	-13.55 -1693.75	23.87	8 1,000	0 0	4 500
31 Oct	5836.50	15.75 ₹ 1,968.75	-14.25 -1781.25	-	2 250	0 0	2 250

For Britannia Industries Ltd - strike price 5100 expiring on 30DEC2025

Delta for 5100 PE is -

Historical price for 5100 PE is as follows

On 17 Dec BRITANNIA was trading at 6096.00. The strike last trading price was 0.5, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 16 Dec BRITANNIA was trading at 6066.00. The strike last trading price was 0.5, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 12 Dec BRITANNIA was trading at 5915.50. The strike last trading price was 0.5, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 11 Dec BRITANNIA was trading at 5847.00. The strike last trading price was 0.5, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 10 Dec BRITANNIA was trading at 5828.50. The strike last trading price was 0.5, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 8 Dec BRITANNIA was trading at 5847.50. The strike last trading price was 0.5, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 5 Dec BRITANNIA was trading at 5961.00. The strike last trading price was 0.5, which was -1 lower than the previous day. The implied volatity was 23.62, the open interest changed by 0 which decreased total open position to 10

On 2 Dec BRITANNIA was trading at 5875.50. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 23.93, the open interest changed by 0 which decreased total open position to 10

On 1 Dec BRITANNIA was trading at 5813.50. The strike last trading price was 1.5, which was -3.5 lower than the previous day. The implied volatity was 21.93, the open interest changed by 6 which increased total open position to 10

On 25 Nov BRITANNIA was trading at 5867.00. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was 25.33, the open interest changed by 0 which decreased total open position to 3

On 19 Nov BRITANNIA was trading at 5874.50. The strike last trading price was 5, which was 2.8 higher than the previous day. The implied volatity was 23.78, the open interest changed by 1 which increased total open position to 3

On 10 Nov BRITANNIA was trading at 6133.50. The strike last trading price was 2.2, which was -13.55 lower than the previous day. The implied volatity was 23.87, the open interest changed by 0 which decreased total open position to 4

On 31 Oct BRITANNIA was trading at 5836.50. The strike last trading price was 15.75, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

Related Pages for BRITANNIA

BRITANNIA

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD