BRITANNIA
Britannia Industries Ltd
Historical option data for BRITANNIA
24 Apr 2026 04:10 PM IST
| BRITANNIA 28-Apr-2026 (4d) 5200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 5730.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 5671.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 5729.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 5837.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 5700.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 5735.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 5586.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 5654.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 5589.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 10 Apr | 5557.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 5475.00 | 805.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 5594.50 | 805.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 5542.00 | 805.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 5535.00 | 805.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 5442.00 | 805.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 5474.00 | 805.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 5423.00 | 805.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 5500.00 | 805.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 5647.00 | 805.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 5513.50 | 805.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 5490.00 | 805.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 5618.50 | 805.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 5673.50 | 805.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 5885.00 | 805.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 5857.50 | 805.2 | 0 | - | 0 | 0 | 0 | |||||||||
For Britannia Industries Ltd - strike price 5200 expiring on 28APR2026
Delta for 5200 CE is -
Historical price for 5200 CE is as follows
On 24 Apr BRITANNIA was trading at 5730.50. 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 23 Apr BRITANNIA was trading at 5671.50. 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 22 Apr BRITANNIA was trading at 5729.50. 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 21 Apr BRITANNIA was trading at 5837.50. 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 20 Apr BRITANNIA was trading at 5700.00. 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 17 Apr BRITANNIA was trading at 5735.50. 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 16 Apr BRITANNIA was trading at 5586.00. 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 15 Apr BRITANNIA was trading at 5654.50. 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 13 Apr BRITANNIA was trading at 5589.00. 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 10 Apr BRITANNIA was trading at 5557.50. 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 9 Apr BRITANNIA was trading at 5475.00. The strike last trading price was 805.2, 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 Apr BRITANNIA was trading at 5594.50. The strike last trading price was 805.2, 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 7 Apr BRITANNIA was trading at 5542.00. The strike last trading price was 805.2, 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 6 Apr BRITANNIA was trading at 5535.00. The strike last trading price was 805.2, 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 Apr BRITANNIA was trading at 5442.00. The strike last trading price was 805.2, 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 Apr BRITANNIA was trading at 5474.00. The strike last trading price was 805.2, 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 30 Mar BRITANNIA was trading at 5423.00. The strike last trading price was 805.2, 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 Mar BRITANNIA was trading at 5500.00. The strike last trading price was 805.2, 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 Mar BRITANNIA was trading at 5647.00. The strike last trading price was 805.2, 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 Mar BRITANNIA was trading at 5513.50. The strike last trading price was 805.2, 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 23 Mar BRITANNIA was trading at 5490.00. The strike last trading price was 805.2, 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 20 Mar BRITANNIA was trading at 5618.50. The strike last trading price was 805.2, 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 Mar BRITANNIA was trading at 5673.50. The strike last trading price was 805.2, 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 18 Mar BRITANNIA was trading at 5885.00. The strike last trading price was 805.2, 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 17 Mar BRITANNIA was trading at 5857.50. The strike last trading price was 805.2, 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 28-Apr-2026 (4d) 5200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.09
Gamma: 0.00012
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 5730.50 | 1 | -1.2000000000000002 | 39.43 | 17 | -4 | 235 |
| 23 Apr | 5671.50 | 2.2 | 0.10000000000000009 | 35.31 | 60 | -16 | 243 |
| 22 Apr | 5729.50 | 1.65 | -0.5 | 35.39 | 97 | -1 | 258 |
| 21 Apr | 5837.50 | 2 | -3.6500000000000004 | 40.15 | 168 | -17 | 259 |
| 20 Apr | 5700.00 | 5.65 | -0.09999999999999964 | 37.05 | 51 | -3 | 275 |
| 17 Apr | 5735.50 | 5.75 | -7.949999999999999 | 33.54 | 104 | 3 | 278 |
| 16 Apr | 5586.00 | 13.15 | 0.7000000000000011 | 30.8 | 238 | -17 | 276 |
| 15 Apr | 5654.50 | 11.75 | -13.399999999999999 | 32.06 | 169 | -33 | 294 |
| 13 Apr | 5589.00 | 24.7 | -1.5 | 33.12 | 136 | -6 | 326 |
| 10 Apr | 5557.50 | 25 | -19.799999999999997 | 29.17 | 322 | -28 | 332 |
| 9 Apr | 5475.00 | 45.7 | 23 | 30.9 | 624 | 104 | 364 |
| 8 Apr | 5594.50 | 21.7 | -16.9 | 28.97 | 121 | 4 | 261 |
| 7 Apr | 5542.00 | 39.2 | -3.6 | 30.89 | 217 | -12 | 257 |
| 6 Apr | 5535.00 | 43 | -19.75 | 31.77 | 319 | 89 | 262 |
| 2 Apr | 5442.00 | 62.85 | 5.8 | 30.94 | 225 | -36 | 175 |
| 1 Apr | 5474.00 | 54.15 | -31.7 | 28 | 320 | 153 | 210 |
| 30 Mar | 5423.00 | 86.6 | 30.6 | 31.8 | 63 | 25 | 56 |
| 27 Mar | 5500.00 | 56 | 19.05 | 28.34 | 25 | 23 | 30 |
| 25 Mar | 5647.00 | 36.95 | -13.05 | 28.92 | 6 | 1 | 6 |
| 24 Mar | 5513.50 | 50 | 22 | 27.14 | 3 | 1 | 5 |
| 23 Mar | 5490.00 | 28 | -11.6 | - | 0 | 0 | 4 |
| 20 Mar | 5618.50 | 28 | -11.6 | - | 0 | 4 | 0 |
| 19 Mar | 5673.50 | 28 | -11.6 | 25.87 | 4 | 0 | 0 |
| 18 Mar | 5885.00 | 39.6 | 0 | 9.68 | 0 | 0 | 0 |
| 17 Mar | 5857.50 | 39.6 | 0 | 9.42 | 0 | 0 | 0 |
For Britannia Industries Ltd - strike price 5200 expiring on 28APR2026
Delta for 5200 PE is -0.01
Historical price for 5200 PE is as follows
On 24 Apr BRITANNIA was trading at 5730.50. The strike last trading price was 1, which was -1.2000000000000002 lower than the previous day. The implied volatity was 39.43, the open interest changed by -4 which decreased total open position to 235
On 23 Apr BRITANNIA was trading at 5671.50. The strike last trading price was 2.2, which was 0.10000000000000009 higher than the previous day. The implied volatity was 35.31, the open interest changed by -16 which decreased total open position to 243
On 22 Apr BRITANNIA was trading at 5729.50. The strike last trading price was 1.65, which was -0.5 lower than the previous day. The implied volatity was 35.39, the open interest changed by -1 which decreased total open position to 258
On 21 Apr BRITANNIA was trading at 5837.50. The strike last trading price was 2, which was -3.6500000000000004 lower than the previous day. The implied volatity was 40.15, the open interest changed by -17 which decreased total open position to 259
On 20 Apr BRITANNIA was trading at 5700.00. The strike last trading price was 5.65, which was -0.09999999999999964 lower than the previous day. The implied volatity was 37.05, the open interest changed by -3 which decreased total open position to 275
On 17 Apr BRITANNIA was trading at 5735.50. The strike last trading price was 5.75, which was -7.949999999999999 lower than the previous day. The implied volatity was 33.54, the open interest changed by 3 which increased total open position to 278
On 16 Apr BRITANNIA was trading at 5586.00. The strike last trading price was 13.15, which was 0.7000000000000011 higher than the previous day. The implied volatity was 30.8, the open interest changed by -17 which decreased total open position to 276
On 15 Apr BRITANNIA was trading at 5654.50. The strike last trading price was 11.75, which was -13.399999999999999 lower than the previous day. The implied volatity was 32.06, the open interest changed by -33 which decreased total open position to 294
On 13 Apr BRITANNIA was trading at 5589.00. The strike last trading price was 24.7, which was -1.5 lower than the previous day. The implied volatity was 33.12, the open interest changed by -6 which decreased total open position to 326
On 10 Apr BRITANNIA was trading at 5557.50. The strike last trading price was 25, which was -19.799999999999997 lower than the previous day. The implied volatity was 29.17, the open interest changed by -28 which decreased total open position to 332
On 9 Apr BRITANNIA was trading at 5475.00. The strike last trading price was 45.7, which was 23 higher than the previous day. The implied volatity was 30.9, the open interest changed by 104 which increased total open position to 364
On 8 Apr BRITANNIA was trading at 5594.50. The strike last trading price was 21.7, which was -16.9 lower than the previous day. The implied volatity was 28.97, the open interest changed by 4 which increased total open position to 261
On 7 Apr BRITANNIA was trading at 5542.00. The strike last trading price was 39.2, which was -3.6 lower than the previous day. The implied volatity was 30.89, the open interest changed by -12 which decreased total open position to 257
On 6 Apr BRITANNIA was trading at 5535.00. The strike last trading price was 43, which was -19.75 lower than the previous day. The implied volatity was 31.77, the open interest changed by 89 which increased total open position to 262
On 2 Apr BRITANNIA was trading at 5442.00. The strike last trading price was 62.85, which was 5.8 higher than the previous day. The implied volatity was 30.94, the open interest changed by -36 which decreased total open position to 175
On 1 Apr BRITANNIA was trading at 5474.00. The strike last trading price was 54.15, which was -31.7 lower than the previous day. The implied volatity was 28, the open interest changed by 153 which increased total open position to 210
On 30 Mar BRITANNIA was trading at 5423.00. The strike last trading price was 86.6, which was 30.6 higher than the previous day. The implied volatity was 31.8, the open interest changed by 25 which increased total open position to 56
On 27 Mar BRITANNIA was trading at 5500.00. The strike last trading price was 56, which was 19.05 higher than the previous day. The implied volatity was 28.34, the open interest changed by 23 which increased total open position to 30
On 25 Mar BRITANNIA was trading at 5647.00. The strike last trading price was 36.95, which was -13.05 lower than the previous day. The implied volatity was 28.92, the open interest changed by 1 which increased total open position to 6
On 24 Mar BRITANNIA was trading at 5513.50. The strike last trading price was 50, which was 22 higher than the previous day. The implied volatity was 27.14, the open interest changed by 1 which increased total open position to 5
On 23 Mar BRITANNIA was trading at 5490.00. The strike last trading price was 28, which was -11.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Mar BRITANNIA was trading at 5618.50. The strike last trading price was 28, which was -11.6 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0
On 19 Mar BRITANNIA was trading at 5673.50. The strike last trading price was 28, which was -11.6 lower than the previous day. The implied volatity was 25.87, the open interest changed by 0 which decreased total open position to 0
On 18 Mar BRITANNIA was trading at 5885.00. The strike last trading price was 39.6, which was 0 lower than the previous day. The implied volatity was 9.68, the open interest changed by 0 which decreased total open position to 0
On 17 Mar BRITANNIA was trading at 5857.50. The strike last trading price was 39.6, which was 0 lower than the previous day. The implied volatity was 9.42, the open interest changed by 0 which decreased total open position to 0
