BRITANNIA
Britannia Industries Ltd
Historical option data for BRITANNIA
24 Apr 2026 01:36 PM IST
| BRITANNIA 28-Apr-2026 (4d) 5300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 5728.50 | 410.7 | 2.3000000000000114 | - | 0 | 0 | 24 | |||||||||
| 23 Apr | 5671.50 | 410.7 | 2.3000000000000114 | - | 0 | 0 | 24 | |||||||||
| 22 Apr | 5729.50 | 410.7 | 2.3000000000000114 | - | 0 | 0 | 24 | |||||||||
| 21 Apr | 5837.50 | 410.7 | 2.3000000000000114 | 30.88 | 0 | 0 | 24 | |||||||||
| 20 Apr | 5700.00 | 410.7 | -39.650000000000034 | 30.88 | 2 | -1 | 25 | |||||||||
| 17 Apr | 5735.50 | 454 | 138.5 | 34.25 | 15 | -3 | 27 | |||||||||
| 16 Apr | 5586.00 | 315.45 | -68.10000000000002 | 22.86 | 17 | 0 | 30 | |||||||||
| 15 Apr | 5654.50 | 383.55 | 55.10000000000002 | 30.7 | 39 | 3 | 32 | |||||||||
| 13 Apr | 5589.00 | 328.45 | 20.94999999999999 | 27.75 | 5 | 1 | 28 | |||||||||
| 10 Apr | 5557.50 | 305 | 47.64999999999998 | 25.65 | 27 | -2 | 26 | |||||||||
| 9 Apr | 5475.00 | 257.15 | -106.45 | 27.87 | 45 | 2 | 23 | |||||||||
|
|
||||||||||||||||
| 8 Apr | 5594.50 | 364 | 107.05 | 28.49 | 10 | 4 | 23 | |||||||||
| 7 Apr | 5542.00 | 256.8 | -122.3 | - | 0 | 0 | 19 | |||||||||
| 6 Apr | 5535.00 | 256.8 | -122.3 | - | 0 | 0 | 19 | |||||||||
| 2 Apr | 5442.00 | 256.8 | -122.3 | 23.55 | 68 | 13 | 18 | |||||||||
| 1 Apr | 5474.00 | 379.1 | -43.9 | - | 0 | 0 | 5 | |||||||||
| 30 Mar | 5423.00 | 379.1 | -43.9 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 5500.00 | 379.1 | -43.9 | 36.97 | 2 | 0 | 5 | |||||||||
| 25 Mar | 5647.00 | 423 | -298.8 | 22.6 | 8 | 5 | 5 | |||||||||
| 24 Mar | 5513.50 | 721.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 5490.00 | 721.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 5618.50 | 721.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 5673.50 | 721.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 5885.00 | 721.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 5857.50 | 721.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 5882.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 5888.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 5757.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 5860.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 5723.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Britannia Industries Ltd - strike price 5300 expiring on 28APR2026
Delta for 5300 CE is -
Historical price for 5300 CE is as follows
On 24 Apr BRITANNIA was trading at 5728.50. The strike last trading price was 410.7, which was 2.3000000000000114 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 23 Apr BRITANNIA was trading at 5671.50. The strike last trading price was 410.7, which was 2.3000000000000114 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 22 Apr BRITANNIA was trading at 5729.50. The strike last trading price was 410.7, which was 2.3000000000000114 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 21 Apr BRITANNIA was trading at 5837.50. The strike last trading price was 410.7, which was 2.3000000000000114 higher than the previous day. The implied volatity was 30.88, the open interest changed by 0 which decreased total open position to 24
On 20 Apr BRITANNIA was trading at 5700.00. The strike last trading price was 410.7, which was -39.650000000000034 lower than the previous day. The implied volatity was 30.88, the open interest changed by -1 which decreased total open position to 25
On 17 Apr BRITANNIA was trading at 5735.50. The strike last trading price was 454, which was 138.5 higher than the previous day. The implied volatity was 34.25, the open interest changed by -3 which decreased total open position to 27
On 16 Apr BRITANNIA was trading at 5586.00. The strike last trading price was 315.45, which was -68.10000000000002 lower than the previous day. The implied volatity was 22.86, the open interest changed by 0 which decreased total open position to 30
On 15 Apr BRITANNIA was trading at 5654.50. The strike last trading price was 383.55, which was 55.10000000000002 higher than the previous day. The implied volatity was 30.7, the open interest changed by 3 which increased total open position to 32
On 13 Apr BRITANNIA was trading at 5589.00. The strike last trading price was 328.45, which was 20.94999999999999 higher than the previous day. The implied volatity was 27.75, the open interest changed by 1 which increased total open position to 28
On 10 Apr BRITANNIA was trading at 5557.50. The strike last trading price was 305, which was 47.64999999999998 higher than the previous day. The implied volatity was 25.65, the open interest changed by -2 which decreased total open position to 26
On 9 Apr BRITANNIA was trading at 5475.00. The strike last trading price was 257.15, which was -106.45 lower than the previous day. The implied volatity was 27.87, the open interest changed by 2 which increased total open position to 23
On 8 Apr BRITANNIA was trading at 5594.50. The strike last trading price was 364, which was 107.05 higher than the previous day. The implied volatity was 28.49, the open interest changed by 4 which increased total open position to 23
On 7 Apr BRITANNIA was trading at 5542.00. The strike last trading price was 256.8, which was -122.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 6 Apr BRITANNIA was trading at 5535.00. The strike last trading price was 256.8, which was -122.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 2 Apr BRITANNIA was trading at 5442.00. The strike last trading price was 256.8, which was -122.3 lower than the previous day. The implied volatity was 23.55, the open interest changed by 13 which increased total open position to 18
On 1 Apr BRITANNIA was trading at 5474.00. The strike last trading price was 379.1, which was -43.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 30 Mar BRITANNIA was trading at 5423.00. The strike last trading price was 379.1, which was -43.9 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 379.1, which was -43.9 lower than the previous day. The implied volatity was 36.97, the open interest changed by 0 which decreased total open position to 5
On 25 Mar BRITANNIA was trading at 5647.00. The strike last trading price was 423, which was -298.8 lower than the previous day. The implied volatity was 22.6, the open interest changed by 5 which increased total open position to 5
On 24 Mar BRITANNIA was trading at 5513.50. The strike last trading price was 721.8, 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 721.8, 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 721.8, 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 721.8, 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 721.8, 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 721.8, 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 3 Feb BRITANNIA was trading at 5882.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb BRITANNIA was trading at 5888.50. 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 1 Feb BRITANNIA was trading at 5757.50. 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 30 Jan BRITANNIA was trading at 5860.50. 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 29 Jan BRITANNIA was trading at 5723.00. 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
| BRITANNIA 28-Apr-2026 (4d) 5300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0
Theta: -0.27
Gamma: 0.00021
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 5728.50 | 1.35 | -2.1999999999999997 | 33.25 | 53 | -8 | 147 |
| 23 Apr | 5671.50 | 3.9 | 1.0499999999999998 | 33.13 | 165 | -46 | 155 |
| 22 Apr | 5729.50 | 2.7 | -1 | 32.01 | 228 | 43 | 200 |
| 21 Apr | 5837.50 | 3.3 | -5.3999999999999995 | 37.21 | 99 | -24 | 157 |
| 20 Apr | 5700.00 | 8.85 | -0.09999999999999964 | 32.38 | 97 | -15 | 181 |
| 17 Apr | 5735.50 | 9.2 | -15.75 | 30.01 | 186 | 41 | 196 |
| 16 Apr | 5586.00 | 22.85 | 2.1000000000000014 | 29.25 | 137 | -14 | 155 |
| 15 Apr | 5654.50 | 19.3 | -19.8 | 30.51 | 195 | -58 | 169 |
| 13 Apr | 5589.00 | 38.8 | -2.8000000000000043 | 31.51 | 256 | 22 | 227 |
| 10 Apr | 5557.50 | 39.6 | -27.949999999999996 | 28.1 | 469 | 19 | 205 |
| 9 Apr | 5475.00 | 68.6 | 33.85 | 30.01 | 593 | 17 | 184 |
| 8 Apr | 5594.50 | 35 | -21.7 | 28.18 | 116 | 2 | 165 |
| 7 Apr | 5542.00 | 57.7 | -4.25 | 29.85 | 80 | 5 | 162 |
| 6 Apr | 5535.00 | 63 | -26.8 | 30.99 | 192 | -7 | 157 |
| 2 Apr | 5442.00 | 88.5 | 8.9 | 29.75 | 448 | 98 | 164 |
| 1 Apr | 5474.00 | 77.25 | -36.75 | 27.02 | 136 | 35 | 66 |
| 30 Mar | 5423.00 | 115.15 | 37.35 | 30.79 | 32 | 16 | 28 |
| 27 Mar | 5500.00 | 77.8 | 35.8 | 27.47 | 7 | 0 | 8 |
| 25 Mar | 5647.00 | 46.95 | -24.05 | 27.04 | 9 | 0 | 8 |
| 24 Mar | 5513.50 | 71 | -16.4 | 26.16 | 5 | 0 | 9 |
| 23 Mar | 5490.00 | 87.4 | 40.55 | 26.62 | 4 | 0 | 7 |
| 20 Mar | 5618.50 | 46.85 | 1.4 | 24.09 | 3 | 2 | 6 |
| 19 Mar | 5673.50 | 45.45 | -9.2 | 26.14 | 4 | 2 | 2 |
| 18 Mar | 5885.00 | 54.65 | 0 | 8.47 | 0 | 0 | 0 |
| 17 Mar | 5857.50 | 54.65 | 0 | 8.13 | 0 | 0 | 0 |
| 3 Feb | 5882.00 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 5888.50 | 0 | 0 | 5.48 | 0 | 0 | 0 |
| 1 Feb | 5757.50 | 0 | 0 | 5.49 | 0 | 0 | 0 |
| 30 Jan | 5860.50 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 5723.00 | 0 | 0 | 5.01 | 0 | 0 | 0 |
For Britannia Industries Ltd - strike price 5300 expiring on 28APR2026
Delta for 5300 PE is -0.02
Historical price for 5300 PE is as follows
On 24 Apr BRITANNIA was trading at 5728.50. The strike last trading price was 1.35, which was -2.1999999999999997 lower than the previous day. The implied volatity was 33.25, the open interest changed by -8 which decreased total open position to 147
On 23 Apr BRITANNIA was trading at 5671.50. The strike last trading price was 3.9, which was 1.0499999999999998 higher than the previous day. The implied volatity was 33.13, the open interest changed by -46 which decreased total open position to 155
On 22 Apr BRITANNIA was trading at 5729.50. The strike last trading price was 2.7, which was -1 lower than the previous day. The implied volatity was 32.01, the open interest changed by 43 which increased total open position to 200
On 21 Apr BRITANNIA was trading at 5837.50. The strike last trading price was 3.3, which was -5.3999999999999995 lower than the previous day. The implied volatity was 37.21, the open interest changed by -24 which decreased total open position to 157
On 20 Apr BRITANNIA was trading at 5700.00. The strike last trading price was 8.85, which was -0.09999999999999964 lower than the previous day. The implied volatity was 32.38, the open interest changed by -15 which decreased total open position to 181
On 17 Apr BRITANNIA was trading at 5735.50. The strike last trading price was 9.2, which was -15.75 lower than the previous day. The implied volatity was 30.01, the open interest changed by 41 which increased total open position to 196
On 16 Apr BRITANNIA was trading at 5586.00. The strike last trading price was 22.85, which was 2.1000000000000014 higher than the previous day. The implied volatity was 29.25, the open interest changed by -14 which decreased total open position to 155
On 15 Apr BRITANNIA was trading at 5654.50. The strike last trading price was 19.3, which was -19.8 lower than the previous day. The implied volatity was 30.51, the open interest changed by -58 which decreased total open position to 169
On 13 Apr BRITANNIA was trading at 5589.00. The strike last trading price was 38.8, which was -2.8000000000000043 lower than the previous day. The implied volatity was 31.51, the open interest changed by 22 which increased total open position to 227
On 10 Apr BRITANNIA was trading at 5557.50. The strike last trading price was 39.6, which was -27.949999999999996 lower than the previous day. The implied volatity was 28.1, the open interest changed by 19 which increased total open position to 205
On 9 Apr BRITANNIA was trading at 5475.00. The strike last trading price was 68.6, which was 33.85 higher than the previous day. The implied volatity was 30.01, the open interest changed by 17 which increased total open position to 184
On 8 Apr BRITANNIA was trading at 5594.50. The strike last trading price was 35, which was -21.7 lower than the previous day. The implied volatity was 28.18, the open interest changed by 2 which increased total open position to 165
On 7 Apr BRITANNIA was trading at 5542.00. The strike last trading price was 57.7, which was -4.25 lower than the previous day. The implied volatity was 29.85, the open interest changed by 5 which increased total open position to 162
On 6 Apr BRITANNIA was trading at 5535.00. The strike last trading price was 63, which was -26.8 lower than the previous day. The implied volatity was 30.99, the open interest changed by -7 which decreased total open position to 157
On 2 Apr BRITANNIA was trading at 5442.00. The strike last trading price was 88.5, which was 8.9 higher than the previous day. The implied volatity was 29.75, the open interest changed by 98 which increased total open position to 164
On 1 Apr BRITANNIA was trading at 5474.00. The strike last trading price was 77.25, which was -36.75 lower than the previous day. The implied volatity was 27.02, the open interest changed by 35 which increased total open position to 66
On 30 Mar BRITANNIA was trading at 5423.00. The strike last trading price was 115.15, which was 37.35 higher than the previous day. The implied volatity was 30.79, the open interest changed by 16 which increased total open position to 28
On 27 Mar BRITANNIA was trading at 5500.00. The strike last trading price was 77.8, which was 35.8 higher than the previous day. The implied volatity was 27.47, the open interest changed by 0 which decreased total open position to 8
On 25 Mar BRITANNIA was trading at 5647.00. The strike last trading price was 46.95, which was -24.05 lower than the previous day. The implied volatity was 27.04, the open interest changed by 0 which decreased total open position to 8
On 24 Mar BRITANNIA was trading at 5513.50. The strike last trading price was 71, which was -16.4 lower than the previous day. The implied volatity was 26.16, the open interest changed by 0 which decreased total open position to 9
On 23 Mar BRITANNIA was trading at 5490.00. The strike last trading price was 87.4, which was 40.55 higher than the previous day. The implied volatity was 26.62, the open interest changed by 0 which decreased total open position to 7
On 20 Mar BRITANNIA was trading at 5618.50. The strike last trading price was 46.85, which was 1.4 higher than the previous day. The implied volatity was 24.09, the open interest changed by 2 which increased total open position to 6
On 19 Mar BRITANNIA was trading at 5673.50. The strike last trading price was 45.45, which was -9.2 lower than the previous day. The implied volatity was 26.14, the open interest changed by 2 which increased total open position to 2
On 18 Mar BRITANNIA was trading at 5885.00. The strike last trading price was 54.65, which was 0 lower than the previous day. The implied volatity was 8.47, 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 54.65, which was 0 lower than the previous day. The implied volatity was 8.13, the open interest changed by 0 which decreased total open position to 0
On 3 Feb BRITANNIA was trading at 5882.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb BRITANNIA was trading at 5888.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.48, the open interest changed by 0 which decreased total open position to 0
On 1 Feb BRITANNIA was trading at 5757.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.49, the open interest changed by 0 which decreased total open position to 0
On 30 Jan BRITANNIA was trading at 5860.50. 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 29 Jan BRITANNIA was trading at 5723.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.01, the open interest changed by 0 which decreased total open position to 0
