BRITANNIA
Britannia Industries Ltd
Historical option data for BRITANNIA
24 Apr 2026 01:37 PM IST
| BRITANNIA 28-Apr-2026 (4d) 5350 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 5729.50 | 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 | 889.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 5594.50 | 889.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 5542.00 | 889.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 5535.00 | 889.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 5442.00 | 889.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 5474.00 | 889.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 5423.00 | 889.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 5500.00 | 889.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 5647.00 | 889.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 5513.50 | 889.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 5490.00 | 889.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 5618.50 | 889.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 5673.50 | 889.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 5885.00 | 889.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 5857.50 | 889.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 5842.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 5808.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 5787.00 | 889.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 5921.50 | 889.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 5968.00 | 889.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 5890.00 | 889.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 5983.00 | 889.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 5963.00 | 889.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 5889.50 | 889.8 | 0 | - | 0 | 0 | 0 | |||||||||
For Britannia Industries Ltd - strike price 5350 expiring on 28APR2026
Delta for 5350 CE is -
Historical price for 5350 CE is as follows
On 24 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 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 889.8, 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 8 Apr BRITANNIA was trading at 5594.50. The strike last trading price was 889.8, 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 7 Apr BRITANNIA was trading at 5542.00. The strike last trading price was 889.8, 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 6 Apr BRITANNIA was trading at 5535.00. The strike last trading price was 889.8, 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 2 Apr BRITANNIA was trading at 5442.00. The strike last trading price was 889.8, 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 1 Apr BRITANNIA was trading at 5474.00. The strike last trading price was 889.8, 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 30 Mar BRITANNIA was trading at 5423.00. The strike last trading price was 889.8, 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 27 Mar BRITANNIA was trading at 5500.00. The strike last trading price was 889.8, 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 25 Mar BRITANNIA was trading at 5647.00. The strike last trading price was 889.8, 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 24 Mar BRITANNIA was trading at 5513.50. The strike last trading price was 889.8, 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 889.8, 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 889.8, 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 889.8, 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 889.8, 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 889.8, 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 16 Mar BRITANNIA was trading at 5842.00. 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 13 Mar BRITANNIA was trading at 5808.50. 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 12 Mar BRITANNIA was trading at 5787.00. The strike last trading price was 889.8, 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 11 Mar BRITANNIA was trading at 5921.50. The strike last trading price was 889.8, 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 10 Mar BRITANNIA was trading at 5968.00. The strike last trading price was 889.8, 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 9 Mar BRITANNIA was trading at 5890.00. The strike last trading price was 889.8, 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 6 Mar BRITANNIA was trading at 5983.00. The strike last trading price was 889.8, 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 5 Mar BRITANNIA was trading at 5963.00. The strike last trading price was 889.8, 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 4 Mar BRITANNIA was trading at 5889.50. The strike last trading price was 889.8, 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
| BRITANNIA 28-Apr-2026 (4d) 5350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0
Theta: -0.37
Gamma: 0.00026
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 5729.50 | 1.55 | -3.6500000000000004 | 31.17 | 178 | 36 | 205 |
| 23 Apr | 5671.50 | 5.45 | 1.9000000000000004 | 31.78 | 409 | -127 | 171 |
| 22 Apr | 5729.50 | 3.75 | -0.40000000000000036 | 29.87 | 135 | -13 | 300 |
| 21 Apr | 5837.50 | 3.75 | -8 | 35.03 | 302 | 145 | 302 |
| 20 Apr | 5700.00 | 11.75 | 0 | - | 0 | 0 | 157 |
| 17 Apr | 5735.50 | 11.75 | -19.4 | 29.52 | 250 | 60 | 156 |
| 16 Apr | 5586.00 | 30 | 2.75 | 28.77 | 61 | 9 | 98 |
| 15 Apr | 5654.50 | 24.75 | -23.35 | 29.76 | 181 | -7 | 95 |
| 13 Apr | 5589.00 | 48 | -4.600000000000001 | 30.87 | 85 | 8 | 101 |
| 10 Apr | 5557.50 | 48.7 | -33.599999999999994 | 27.41 | 108 | 16 | 92 |
| 9 Apr | 5475.00 | 83.6 | 40.25 | 29.68 | 391 | 8 | 76 |
| 8 Apr | 5594.50 | 43.4 | -24.7 | 27.65 | 116 | 8 | 71 |
| 7 Apr | 5542.00 | 70.25 | -5 | 29.5 | 53 | -1 | 62 |
| 6 Apr | 5535.00 | 75.85 | -30.2 | 30.66 | 178 | 9 | 62 |
| 2 Apr | 5442.00 | 104.75 | 9.2 | 29.49 | 139 | 24 | 53 |
| 1 Apr | 5474.00 | 94 | -39.05 | 26.97 | 46 | 4 | 30 |
| 30 Mar | 5423.00 | 133.5 | 101.2 | 30.52 | 29 | 14 | 25 |
| 27 Mar | 5500.00 | 32.3 | 0.3 | - | 0 | 0 | 11 |
| 25 Mar | 5647.00 | 32.3 | 0.3 | - | 0 | 0 | 11 |
| 24 Mar | 5513.50 | 32.3 | 0.3 | - | 0 | 0 | 11 |
| 23 Mar | 5490.00 | 32.3 | 0.3 | - | 0 | 0 | 11 |
| 20 Mar | 5618.50 | 32.3 | 0.3 | - | 0 | 0 | 0 |
| 19 Mar | 5673.50 | 32.3 | 0.3 | - | 0 | 0 | 11 |
| 18 Mar | 5885.00 | 32.3 | 0.3 | 27.56 | 3 | 0 | 8 |
| 17 Mar | 5857.50 | 32 | 7 | - | 0 | 0 | 8 |
| 16 Mar | 5842.00 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 5808.50 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 5787.00 | 32 | 7 | - | 0 | 0 | 8 |
| 11 Mar | 5921.50 | 32 | 7 | - | 0 | 0 | 8 |
| 10 Mar | 5968.00 | 32 | 7 | - | 0 | 0 | 8 |
| 9 Mar | 5890.00 | 32 | 7 | 25.33 | 1 | 0 | 7 |
| 6 Mar | 5983.00 | 25 | -8.6 | - | 0 | 0 | 7 |
| 5 Mar | 5963.00 | 25 | -8.6 | 24.65 | 1 | 0 | 6 |
| 4 Mar | 5889.50 | 35 | 18.85 | 24.87 | 6 | 5 | 5 |
For Britannia Industries Ltd - strike price 5350 expiring on 28APR2026
Delta for 5350 PE is -0.02
Historical price for 5350 PE is as follows
On 24 Apr BRITANNIA was trading at 5729.50. The strike last trading price was 1.55, which was -3.6500000000000004 lower than the previous day. The implied volatity was 31.17, the open interest changed by 36 which increased total open position to 205
On 23 Apr BRITANNIA was trading at 5671.50. The strike last trading price was 5.45, which was 1.9000000000000004 higher than the previous day. The implied volatity was 31.78, the open interest changed by -127 which decreased total open position to 171
On 22 Apr BRITANNIA was trading at 5729.50. The strike last trading price was 3.75, which was -0.40000000000000036 lower than the previous day. The implied volatity was 29.87, the open interest changed by -13 which decreased total open position to 300
On 21 Apr BRITANNIA was trading at 5837.50. The strike last trading price was 3.75, which was -8 lower than the previous day. The implied volatity was 35.03, the open interest changed by 145 which increased total open position to 302
On 20 Apr BRITANNIA was trading at 5700.00. The strike last trading price was 11.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 157
On 17 Apr BRITANNIA was trading at 5735.50. The strike last trading price was 11.75, which was -19.4 lower than the previous day. The implied volatity was 29.52, the open interest changed by 60 which increased total open position to 156
On 16 Apr BRITANNIA was trading at 5586.00. The strike last trading price was 30, which was 2.75 higher than the previous day. The implied volatity was 28.77, the open interest changed by 9 which increased total open position to 98
On 15 Apr BRITANNIA was trading at 5654.50. The strike last trading price was 24.75, which was -23.35 lower than the previous day. The implied volatity was 29.76, the open interest changed by -7 which decreased total open position to 95
On 13 Apr BRITANNIA was trading at 5589.00. The strike last trading price was 48, which was -4.600000000000001 lower than the previous day. The implied volatity was 30.87, the open interest changed by 8 which increased total open position to 101
On 10 Apr BRITANNIA was trading at 5557.50. The strike last trading price was 48.7, which was -33.599999999999994 lower than the previous day. The implied volatity was 27.41, the open interest changed by 16 which increased total open position to 92
On 9 Apr BRITANNIA was trading at 5475.00. The strike last trading price was 83.6, which was 40.25 higher than the previous day. The implied volatity was 29.68, the open interest changed by 8 which increased total open position to 76
On 8 Apr BRITANNIA was trading at 5594.50. The strike last trading price was 43.4, which was -24.7 lower than the previous day. The implied volatity was 27.65, the open interest changed by 8 which increased total open position to 71
On 7 Apr BRITANNIA was trading at 5542.00. The strike last trading price was 70.25, which was -5 lower than the previous day. The implied volatity was 29.5, the open interest changed by -1 which decreased total open position to 62
On 6 Apr BRITANNIA was trading at 5535.00. The strike last trading price was 75.85, which was -30.2 lower than the previous day. The implied volatity was 30.66, the open interest changed by 9 which increased total open position to 62
On 2 Apr BRITANNIA was trading at 5442.00. The strike last trading price was 104.75, which was 9.2 higher than the previous day. The implied volatity was 29.49, the open interest changed by 24 which increased total open position to 53
On 1 Apr BRITANNIA was trading at 5474.00. The strike last trading price was 94, which was -39.05 lower than the previous day. The implied volatity was 26.97, the open interest changed by 4 which increased total open position to 30
On 30 Mar BRITANNIA was trading at 5423.00. The strike last trading price was 133.5, which was 101.2 higher than the previous day. The implied volatity was 30.52, the open interest changed by 14 which increased total open position to 25
On 27 Mar BRITANNIA was trading at 5500.00. The strike last trading price was 32.3, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 25 Mar BRITANNIA was trading at 5647.00. The strike last trading price was 32.3, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 24 Mar BRITANNIA was trading at 5513.50. The strike last trading price was 32.3, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 23 Mar BRITANNIA was trading at 5490.00. The strike last trading price was 32.3, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 20 Mar BRITANNIA was trading at 5618.50. The strike last trading price was 32.3, which was 0.3 higher 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 32.3, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 18 Mar BRITANNIA was trading at 5885.00. The strike last trading price was 32.3, which was 0.3 higher than the previous day. The implied volatity was 27.56, the open interest changed by 0 which decreased total open position to 8
On 17 Mar BRITANNIA was trading at 5857.50. The strike last trading price was 32, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 16 Mar BRITANNIA was trading at 5842.00. 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 13 Mar BRITANNIA was trading at 5808.50. 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 12 Mar BRITANNIA was trading at 5787.00. The strike last trading price was 32, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 11 Mar BRITANNIA was trading at 5921.50. The strike last trading price was 32, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 10 Mar BRITANNIA was trading at 5968.00. The strike last trading price was 32, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 9 Mar BRITANNIA was trading at 5890.00. The strike last trading price was 32, which was 7 higher than the previous day. The implied volatity was 25.33, the open interest changed by 0 which decreased total open position to 7
On 6 Mar BRITANNIA was trading at 5983.00. The strike last trading price was 25, which was -8.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 5 Mar BRITANNIA was trading at 5963.00. The strike last trading price was 25, which was -8.6 lower than the previous day. The implied volatity was 24.65, the open interest changed by 0 which decreased total open position to 6
On 4 Mar BRITANNIA was trading at 5889.50. The strike last trading price was 35, which was 18.85 higher than the previous day. The implied volatity was 24.87, the open interest changed by 5 which increased total open position to 5
