BRITANNIA

Britannia Industries Ltd

5884 +36.50 (0.62%)

L: 5780 H: 5893

Back to Option Chain

Historical option data for BRITANNIA
09 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 5400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5884.00	471.1 ₹ 58,887.5	10.1 1262.50	-	0 0	0 0	0 0
8 Dec	5847.50	471.1 ₹ 58,887.5	10.1 1262.50	-	0 0	0 0	1 125
5 Dec	5961.00	471.1 ₹ 58,887.5	10.1 1262.50	-	0 0	0 0	0 0
4 Dec	5876.50	471.1 ₹ 58,887.5	10.1 1262.50	-	0 0	0 0	0 0
3 Dec	5824.50	471.1 ₹ 58,887.5	10.1 1262.50	-	0 0	0 0	0 0
2 Dec	5875.50	471.1 ₹ 58,887.5	10.1 1262.50	-	2 250	1 125	2 250
1 Dec	5813.50	461 ₹ 57,625	-278.75 -34843.75	-	0 0	0 0	0 0
28 Nov	5846.00	461 ₹ 57,625	-278.75 -34843.75	-	0 0	0 0	0 0
27 Nov	5826.50	461 ₹ 57,625	-278.75 -34843.75	-	0 0	0 0	0 0
26 Nov	5880.50	461 ₹ 57,625	-278.75 -34843.75	-	0 0	0 0	0 0
25 Nov	5867.00	461 ₹ 57,625	-278.75 -34843.75	-	0 0	1 125	0 0
24 Nov	5815.50	461 ₹ 57,625	-278.75 -34843.75	-	1 125	0 0	0 0

21 Nov	5813.00	739.75 ₹ 92,468.75	0 0.00	-	0 0	0 0	0 0
20 Nov	5819.00	739.75 ₹ 92,468.75	0 0.00	-	0 0	0 0	0 0
19 Nov	5874.50	739.75 ₹ 92,468.75	0 0.00	-	0 0	0 0	0 0
18 Nov	5840.00	739.75 ₹ 92,468.75	0 0.00	-	0 0	0 0	0 0
14 Nov	5803.50	739.75 ₹ 92,468.75	0 0.00	-	0 0	0 0	0 0
13 Nov	5851.50	739.75 ₹ 92,468.75	0 0.00	-	0 0	0 0	0 0
11 Nov	5950.50	739.75 ₹ 92,468.75	0 0.00	-	0 0	0 0	0 0
10 Nov	6133.50	739.75 ₹ 92,468.75	0 0.00	-	0 0	0 0	0 0
31 Oct	5836.50	739.75 ₹ 92,468.75	0 0.00	-	0 0	0 0	0 0
28 Oct	5861.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	5863.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	5800.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	5862.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	5871.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	5876.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	5836.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	5887.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 5400 expiring on 30DEC2025

Delta for 5400 CE is -

Historical price for 5400 CE is as follows

On 9 Dec BRITANNIA was trading at 5884.00. The strike last trading price was 471.1, which was 10.1 higher 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 471.1, which was 10.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec BRITANNIA was trading at 5961.00. The strike last trading price was 471.1, which was 10.1 higher 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 471.1, which was 10.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec BRITANNIA was trading at 5824.50. The strike last trading price was 471.1, which was 10.1 higher 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 471.1, which was 10.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 1 Dec BRITANNIA was trading at 5813.50. The strike last trading price was 461, which was -278.75 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 461, which was -278.75 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 461, which was -278.75 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 461, which was -278.75 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 461, which was -278.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov BRITANNIA was trading at 5815.50. The strike last trading price was 461, which was -278.75 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 739.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov BRITANNIA was trading at 5819.00. The strike last trading price was 739.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov BRITANNIA was trading at 5874.50. The strike last trading price was 739.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov BRITANNIA was trading at 5840.00. The strike last trading price was 739.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov BRITANNIA was trading at 5803.50. The strike last trading price was 739.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov BRITANNIA was trading at 5851.50. The strike last trading price was 739.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov BRITANNIA was trading at 5950.50. The strike last trading price was 739.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov BRITANNIA was trading at 6133.50. The strike last trading price was 739.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct BRITANNIA was trading at 5836.50. The strike last trading price was 739.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Oct BRITANNIA was trading at 5861.00. 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 Oct BRITANNIA was trading at 5863.00. 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 14 Oct BRITANNIA was trading at 5800.50. 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 Oct BRITANNIA was trading at 5862.00. 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 Oct BRITANNIA was trading at 5871.50. 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 Oct BRITANNIA was trading at 5876.00. 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 8 Oct BRITANNIA was trading at 5836.00. 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 7 Oct BRITANNIA was trading at 5887.00. 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 30DEC2025 5400 PE
Delta: -0.03 Vega: 0.86 Theta: -0.37 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5884.00	2.9 ₹ 362.5	-1.1 -137.50	20.08	108 13,500	-4 -500	795 99,375
8 Dec	5847.50	4 ₹ 500	2.25 281.25	20.20	106 13,250	-12 -1,500	799 99,875
5 Dec	5961.00	1.75 ₹ 218.75	-1.9 -237.50	19.29	19 2,375	-4 -500	811 1,01,375
4 Dec	5876.50	3.65 ₹ 456.25	-2.8 -350.00	18.30	25 3,125	1 125	814 1,01,750
3 Dec	5824.50	5.35 ₹ 668.75	1.35 168.75	18.67	61 7,625	14 1,750	813 1,01,625
2 Dec	5875.50	4 ₹ 500	-3 -375.00	18.29	68 8,500	15 1,875	799 99,875
1 Dec	5813.50	7.05 ₹ 881.25	2.2 275.00	18.41	94 11,750	1 125	784 98,000
28 Nov	5846.00	5 ₹ 625	-2.25 -281.25	17.16	197 24,625	-4 -500	783 97,875
27 Nov	5826.50	7.1 ₹ 887.5	1.1 137.50	17.49	303 37,875	36 4,500	787 98,375
26 Nov	5880.50	6 ₹ 750	-3.35 -418.75	18.08	720 90,000	651 81,375	751 93,875
25 Nov	5867.00	11.6 ₹ 1,450	-6.35 -793.75	20.14	80 10,000	16 2,000	99 12,375
24 Nov	5815.50	17.75 ₹ 2,218.75	-3.9 -487.50	20.85	36 4,500	7 875	84 10,500
21 Nov	5813.00	21.85 ₹ 2,731.25	-2.45 -306.25	21.54	50 6,250	9 1,125	77 9,625
20 Nov	5819.00	24 ₹ 3,000	3.75 468.75	22.06	93 11,625	25 3,125	68 8,500
19 Nov	5874.50	20.25 ₹ 2,531.25	-5.55 -693.75	21.95	34 4,250	17 2,125	43 5,375
18 Nov	5840.00	25.5 ₹ 3,187.5	-11.45 -1431.25	22.98	13 1,625	5 625	25 3,125
14 Nov	5803.50	36.95 ₹ 4,618.75	7.15 893.75	23.45	6 750	3 375	19 2,375
13 Nov	5851.50	29.8 ₹ 3,725	-2.5 -312.50	22.99	8 1,000	2 250	14 1,750
11 Nov	5950.50	32.3 ₹ 4,037.5	17.3 2162.50	26.06	15 1,875	10 1,250	11 1,375
10 Nov	6133.50	15 ₹ 1,875	-51.95 -6493.75	-	0 0	1 125	0 0
31 Oct	5836.50	66.95 ₹ 8,368.75	0 0.00	-	0 0	0 0	0 0
28 Oct	5861.00	66.95 ₹ 8,368.75	0 0.00	-	0 0	0 0	0 0
15 Oct	5863.00	66.95 ₹ 8,368.75	0 0.00	-	0 0	0 0	0 0
14 Oct	5800.50	66.95 ₹ 8,368.75	0 0.00	-	0 0	0 0	0 0
13 Oct	5862.00	66.95 ₹ 8,368.75	0 0.00	-	0 0	0 0	0 0
10 Oct	5871.50	66.95 ₹ 8,368.75	0 0.00	-	0 0	0 0	0 0
9 Oct	5876.00	66.95 ₹ 8,368.75	0 0.00	-	0 0	0 0	0 0
8 Oct	5836.00	66.95 ₹ 8,368.75	0 0.00	-	0 0	0 0	0 0
7 Oct	5887.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 5400 expiring on 30DEC2025

Delta for 5400 PE is -0.03

Historical price for 5400 PE is as follows

On 9 Dec BRITANNIA was trading at 5884.00. The strike last trading price was 2.9, which was -1.1 lower than the previous day. The implied volatity was 20.08, the open interest changed by -4 which decreased total open position to 795

On 8 Dec BRITANNIA was trading at 5847.50. The strike last trading price was 4, which was 2.25 higher than the previous day. The implied volatity was 20.20, the open interest changed by -12 which decreased total open position to 799

On 5 Dec BRITANNIA was trading at 5961.00. The strike last trading price was 1.75, which was -1.9 lower than the previous day. The implied volatity was 19.29, the open interest changed by -4 which decreased total open position to 811

On 4 Dec BRITANNIA was trading at 5876.50. The strike last trading price was 3.65, which was -2.8 lower than the previous day. The implied volatity was 18.30, the open interest changed by 1 which increased total open position to 814

On 3 Dec BRITANNIA was trading at 5824.50. The strike last trading price was 5.35, which was 1.35 higher than the previous day. The implied volatity was 18.67, the open interest changed by 14 which increased total open position to 813

On 2 Dec BRITANNIA was trading at 5875.50. The strike last trading price was 4, which was -3 lower than the previous day. The implied volatity was 18.29, the open interest changed by 15 which increased total open position to 799

On 1 Dec BRITANNIA was trading at 5813.50. The strike last trading price was 7.05, which was 2.2 higher than the previous day. The implied volatity was 18.41, the open interest changed by 1 which increased total open position to 784

On 28 Nov BRITANNIA was trading at 5846.00. The strike last trading price was 5, which was -2.25 lower than the previous day. The implied volatity was 17.16, the open interest changed by -4 which decreased total open position to 783

On 27 Nov BRITANNIA was trading at 5826.50. The strike last trading price was 7.1, which was 1.1 higher than the previous day. The implied volatity was 17.49, the open interest changed by 36 which increased total open position to 787

On 26 Nov BRITANNIA was trading at 5880.50. The strike last trading price was 6, which was -3.35 lower than the previous day. The implied volatity was 18.08, the open interest changed by 651 which increased total open position to 751

On 25 Nov BRITANNIA was trading at 5867.00. The strike last trading price was 11.6, which was -6.35 lower than the previous day. The implied volatity was 20.14, the open interest changed by 16 which increased total open position to 99

On 24 Nov BRITANNIA was trading at 5815.50. The strike last trading price was 17.75, which was -3.9 lower than the previous day. The implied volatity was 20.85, the open interest changed by 7 which increased total open position to 84

On 21 Nov BRITANNIA was trading at 5813.00. The strike last trading price was 21.85, which was -2.45 lower than the previous day. The implied volatity was 21.54, the open interest changed by 9 which increased total open position to 77

On 20 Nov BRITANNIA was trading at 5819.00. The strike last trading price was 24, which was 3.75 higher than the previous day. The implied volatity was 22.06, the open interest changed by 25 which increased total open position to 68

On 19 Nov BRITANNIA was trading at 5874.50. The strike last trading price was 20.25, which was -5.55 lower than the previous day. The implied volatity was 21.95, the open interest changed by 17 which increased total open position to 43

On 18 Nov BRITANNIA was trading at 5840.00. The strike last trading price was 25.5, which was -11.45 lower than the previous day. The implied volatity was 22.98, the open interest changed by 5 which increased total open position to 25

On 14 Nov BRITANNIA was trading at 5803.50. The strike last trading price was 36.95, which was 7.15 higher than the previous day. The implied volatity was 23.45, the open interest changed by 3 which increased total open position to 19

On 13 Nov BRITANNIA was trading at 5851.50. The strike last trading price was 29.8, which was -2.5 lower than the previous day. The implied volatity was 22.99, the open interest changed by 2 which increased total open position to 14

On 11 Nov BRITANNIA was trading at 5950.50. The strike last trading price was 32.3, which was 17.3 higher than the previous day. The implied volatity was 26.06, the open interest changed by 10 which increased total open position to 11

On 10 Nov BRITANNIA was trading at 6133.50. The strike last trading price was 15, which was -51.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct BRITANNIA was trading at 5836.50. The strike last trading price was 66.95, 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 Oct BRITANNIA was trading at 5861.00. The strike last trading price was 66.95, 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 Oct BRITANNIA was trading at 5863.00. The strike last trading price was 66.95, 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 14 Oct BRITANNIA was trading at 5800.50. The strike last trading price was 66.95, 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 Oct BRITANNIA was trading at 5862.00. The strike last trading price was 66.95, 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 Oct BRITANNIA was trading at 5871.50. The strike last trading price was 66.95, 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 Oct BRITANNIA was trading at 5876.00. The strike last trading price was 66.95, 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 Oct BRITANNIA was trading at 5836.00. The strike last trading price was 66.95, 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

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