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 5150 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	6096.00	788.9 ₹ 98,612.5	0 0.00	-	0 0	0 0	0 0
16 Dec	6066.00	788.9 ₹ 98,612.5	0 0.00	-	0 0	0 0	0 0
12 Dec	5915.50	788.9 ₹ 98,612.5	0 0.00	-	0 0	0 0	0 0
11 Dec	5847.00	788.9 ₹ 98,612.5	0 0.00	-	0 0	0 0	0 0
10 Dec	5828.50	788.9 ₹ 98,612.5	0 0.00	-	0 0	0 0	0 0
9 Dec	5884.00	788.9 ₹ 98,612.5	0 0.00	-	0 0	0 0	0 0
8 Dec	5847.50	788.9 ₹ 98,612.5	0 0.00	-	0 0	0 0	0 0
5 Dec	5961.00	788.9 ₹ 98,612.5	0 0.00	-	0 0	0 0	0 0
4 Dec	5876.50	788.9 ₹ 98,612.5	0 0.00	-	0 0	0 0	0 0
2 Dec	5875.50	788.9 ₹ 98,612.5	0 0.00	-	0 0	0 0	0 0
1 Dec	5813.50	788.9 ₹ 98,612.5	0 0.00	-	0 0	0 0	0 0

28 Nov	5846.00	788.9 ₹ 98,612.5	0 0.00	-	0 0	0 0	0 0
27 Nov	5826.50	788.9 ₹ 98,612.5	0 0.00	-	0 0	0 0	0 0
26 Nov	5880.50	788.9 ₹ 98,612.5	0 0.00	-	0 0	0 0	0 0
25 Nov	5867.00	788.9 ₹ 98,612.5	0 0.00	-	0 0	0 0	0 0
24 Nov	5815.50	788.9 ₹ 98,612.5	0 0.00	-	0 0	0 0	0 0
21 Nov	5813.00	788.9 ₹ 98,612.5	0 0.00	-	0 0	0 0	0 0
19 Nov	5874.50	788.9 ₹ 98,612.5	0 0.00	-	0 0	0 0	0 0
10 Nov	6133.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	5836.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 5150 expiring on 30DEC2025

Delta for 5150 CE is -

Historical price for 5150 CE is as follows

On 17 Dec BRITANNIA was trading at 6096.00. The strike last trading price was 788.9, 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 788.9, 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 788.9, 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 788.9, 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 788.9, 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 9 Dec BRITANNIA was trading at 5884.00. The strike last trading price was 788.9, 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 788.9, 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 788.9, 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 4 Dec BRITANNIA was trading at 5876.50. The strike last trading price was 788.9, 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 788.9, 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 788.9, 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 28 Nov BRITANNIA was trading at 5846.00. The strike last trading price was 788.9, 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 27 Nov BRITANNIA was trading at 5826.50. The strike last trading price was 788.9, 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 26 Nov BRITANNIA was trading at 5880.50. The strike last trading price was 788.9, 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 788.9, 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 24 Nov BRITANNIA was trading at 5815.50. The strike last trading price was 788.9, 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 21 Nov BRITANNIA was trading at 5813.00. The strike last trading price was 788.9, 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 788.9, 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 0, 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 0, 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 5150 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	6096.00	0.45 ₹ 56.25	-0.25 -31.25	-	0 0	0 0	10 1,250
16 Dec	6066.00	0.45 ₹ 56.25	-0.25 -31.25	-	0 0	0 0	10 1,250
12 Dec	5915.50	0.45 ₹ 56.25	-0.25 -31.25	-	0 0	0 0	10 1,250
11 Dec	5847.00	0.45 ₹ 56.25	-0.25 -31.25	-	0 0	0 0	10 1,250
10 Dec	5828.50	0.45 ₹ 56.25	-0.25 -31.25	-	0 0	0 0	10 1,250
9 Dec	5884.00	0.45 ₹ 56.25	-0.25 -31.25	22.48	1 125	0 0	11 1,375
8 Dec	5847.50	0.7 ₹ 87.5	-0.35 -43.75	22.16	2 250	1 125	12 1,500
5 Dec	5961.00	1.05 ₹ 131.25	-0.2 -25.00	-	0 0	-1 -125	0 0
4 Dec	5876.50	1.05 ₹ 131.25	-0.2 -25.00	22.13	1 125	0 0	12 1,500
2 Dec	5875.50	1.25 ₹ 156.25	-0.4 -50.00	-	7 875	0 0	19 2,375
1 Dec	5813.50	1.65 ₹ 206.25	0.6 75.00	20.84	1 125	0 0	19 2,375
28 Nov	5846.00	1.05 ₹ 131.25	-0.65 -81.25	19.59	5 625	0 0	24 3,000
27 Nov	5826.50	1.7 ₹ 212.5	-0.3 -37.50	20.04	11 1,375	8 1,000	27 3,375
26 Nov	5880.50	2 ₹ 250	-17 -2125.00	-	21 2,625	9 1,125	14 1,750
25 Nov	5867.00	19 ₹ 2,375	11.5 1437.50	31.45	3 375	0 0	2 250
24 Nov	5815.50	7.5 ₹ 937.5	-0.85 -106.25	24.35	4 500	0 0	2 250
21 Nov	5813.00	8.35 ₹ 1,043.75	-11.65 -1456.25	-	2 250	0 0	2 250
19 Nov	5874.50	20 ₹ 2,500	-3.9 -487.50	-	0 0	0 0	0 0
10 Nov	6133.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	5836.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 5150 expiring on 30DEC2025

Delta for 5150 PE is -

Historical price for 5150 PE is as follows

On 17 Dec BRITANNIA was trading at 6096.00. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 16 Dec BRITANNIA was trading at 6066.00. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 12 Dec BRITANNIA was trading at 5915.50. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 11 Dec BRITANNIA was trading at 5847.00. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 10 Dec BRITANNIA was trading at 5828.50. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 9 Dec BRITANNIA was trading at 5884.00. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was 22.48, the open interest changed by 0 which decreased total open position to 11

On 8 Dec BRITANNIA was trading at 5847.50. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was 22.16, the open interest changed by 1 which increased total open position to 12

On 5 Dec BRITANNIA was trading at 5961.00. The strike last trading price was 1.05, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 4 Dec BRITANNIA was trading at 5876.50. The strike last trading price was 1.05, which was -0.2 lower than the previous day. The implied volatity was 22.13, the open interest changed by 0 which decreased total open position to 12

On 2 Dec BRITANNIA was trading at 5875.50. The strike last trading price was 1.25, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 1 Dec BRITANNIA was trading at 5813.50. The strike last trading price was 1.65, which was 0.6 higher than the previous day. The implied volatity was 20.84, the open interest changed by 0 which decreased total open position to 19

On 28 Nov BRITANNIA was trading at 5846.00. The strike last trading price was 1.05, which was -0.65 lower than the previous day. The implied volatity was 19.59, the open interest changed by 0 which decreased total open position to 24

On 27 Nov BRITANNIA was trading at 5826.50. The strike last trading price was 1.7, which was -0.3 lower than the previous day. The implied volatity was 20.04, the open interest changed by 8 which increased total open position to 27

On 26 Nov BRITANNIA was trading at 5880.50. The strike last trading price was 2, which was -17 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 14

On 25 Nov BRITANNIA was trading at 5867.00. The strike last trading price was 19, which was 11.5 higher than the previous day. The implied volatity was 31.45, the open interest changed by 0 which decreased total open position to 2

On 24 Nov BRITANNIA was trading at 5815.50. The strike last trading price was 7.5, which was -0.85 lower than the previous day. The implied volatity was 24.35, the open interest changed by 0 which decreased total open position to 2

On 21 Nov BRITANNIA was trading at 5813.00. The strike last trading price was 8.35, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 19 Nov BRITANNIA was trading at 5874.50. The strike last trading price was 20, which was -3.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

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