BRITANNIA
Britannia Industries Ltd
Historical option data for BRITANNIA
24 Apr 2026 04:10 PM IST
| BRITANNIA 28-Apr-2026 (4d) 5450 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.9
Vega: 0.01
Theta: -2.29
Gamma: 0.00096
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 5730.50 | 222.4 | 0 | 26.47 | 0 | 0 | 69 | |||||||||
| 23 Apr | 5671.50 | 222.4 | -88.29999999999998 | 26.47 | 41 | -2 | 70 | |||||||||
| 22 Apr | 5729.50 | 309.4 | -1.3000000000000114 | - | 0 | 0 | 72 | |||||||||
| 21 Apr | 5837.50 | 309.4 | -1.3000000000000114 | - | 0 | 0 | 72 | |||||||||
| 20 Apr | 5700.00 | 309.4 | -1.3000000000000114 | - | 0 | 0 | 72 | |||||||||
| 17 Apr | 5735.50 | 309.4 | 67.64999999999998 | 21.01 | 16 | -7 | 78 | |||||||||
| 16 Apr | 5586.00 | 241.75 | 0 | 26.33 | 0 | 0 | 85 | |||||||||
| 15 Apr | 5654.50 | 241.75 | 22.349999999999994 | 26.33 | 81 | -1 | 85 | |||||||||
| 13 Apr | 5589.00 | 219.4 | 28.950000000000017 | 28.44 | 208 | -45 | 87 | |||||||||
|
|
||||||||||||||||
| 10 Apr | 5557.50 | 195.45 | 37.599999999999994 | 24.04 | 350 | -16 | 136 | |||||||||
| 9 Apr | 5475.00 | 159.25 | -72.75 | 26.98 | 436 | 86 | 153 | |||||||||
| 8 Apr | 5594.50 | 241.85 | 39.4 | 26.03 | 10 | -1 | 67 | |||||||||
| 7 Apr | 5542.00 | 201 | -5.85 | 26.41 | 74 | -1 | 68 | |||||||||
| 6 Apr | 5535.00 | 206.25 | 39.75 | 25.57 | 188 | 32 | 70 | |||||||||
| 2 Apr | 5442.00 | 161 | -638.3 | 23.23 | 109 | 36 | 36 | |||||||||
| 1 Apr | 5474.00 | 799.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 5423.00 | 799.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 5500.00 | 799.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 5647.00 | 799.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 5513.50 | 799.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 5490.00 | 799.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 5618.50 | 799.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 5673.50 | 799.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 5885.00 | 799.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 5857.50 | 799.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 5842.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 5808.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 5787.00 | 799.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 5921.50 | 799.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 5968.00 | 799.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 5890.00 | 799.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 5983.00 | 799.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 5963.00 | 799.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 5889.50 | 799.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 5959.00 | 799.3 | 0 | - | 0 | 0 | 0 | |||||||||
For Britannia Industries Ltd - strike price 5450 expiring on 28APR2026
Delta for 5450 CE is 0.9
Historical price for 5450 CE is as follows
On 24 Apr BRITANNIA was trading at 5730.50. The strike last trading price was 222.4, which was 0 lower than the previous day. The implied volatity was 26.47, the open interest changed by 0 which decreased total open position to 69
On 23 Apr BRITANNIA was trading at 5671.50. The strike last trading price was 222.4, which was -88.29999999999998 lower than the previous day. The implied volatity was 26.47, the open interest changed by -2 which decreased total open position to 70
On 22 Apr BRITANNIA was trading at 5729.50. The strike last trading price was 309.4, which was -1.3000000000000114 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72
On 21 Apr BRITANNIA was trading at 5837.50. The strike last trading price was 309.4, which was -1.3000000000000114 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72
On 20 Apr BRITANNIA was trading at 5700.00. The strike last trading price was 309.4, which was -1.3000000000000114 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72
On 17 Apr BRITANNIA was trading at 5735.50. The strike last trading price was 309.4, which was 67.64999999999998 higher than the previous day. The implied volatity was 21.01, the open interest changed by -7 which decreased total open position to 78
On 16 Apr BRITANNIA was trading at 5586.00. The strike last trading price was 241.75, which was 0 lower than the previous day. The implied volatity was 26.33, the open interest changed by 0 which decreased total open position to 85
On 15 Apr BRITANNIA was trading at 5654.50. The strike last trading price was 241.75, which was 22.349999999999994 higher than the previous day. The implied volatity was 26.33, the open interest changed by -1 which decreased total open position to 85
On 13 Apr BRITANNIA was trading at 5589.00. The strike last trading price was 219.4, which was 28.950000000000017 higher than the previous day. The implied volatity was 28.44, the open interest changed by -45 which decreased total open position to 87
On 10 Apr BRITANNIA was trading at 5557.50. The strike last trading price was 195.45, which was 37.599999999999994 higher than the previous day. The implied volatity was 24.04, the open interest changed by -16 which decreased total open position to 136
On 9 Apr BRITANNIA was trading at 5475.00. The strike last trading price was 159.25, which was -72.75 lower than the previous day. The implied volatity was 26.98, the open interest changed by 86 which increased total open position to 153
On 8 Apr BRITANNIA was trading at 5594.50. The strike last trading price was 241.85, which was 39.4 higher than the previous day. The implied volatity was 26.03, the open interest changed by -1 which decreased total open position to 67
On 7 Apr BRITANNIA was trading at 5542.00. The strike last trading price was 201, which was -5.85 lower than the previous day. The implied volatity was 26.41, the open interest changed by -1 which decreased total open position to 68
On 6 Apr BRITANNIA was trading at 5535.00. The strike last trading price was 206.25, which was 39.75 higher than the previous day. The implied volatity was 25.57, the open interest changed by 32 which increased total open position to 70
On 2 Apr BRITANNIA was trading at 5442.00. The strike last trading price was 161, which was -638.3 lower than the previous day. The implied volatity was 23.23, the open interest changed by 36 which increased total open position to 36
On 1 Apr BRITANNIA was trading at 5474.00. The strike last trading price was 799.3, 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 799.3, 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 799.3, 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 799.3, 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 799.3, 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 799.3, 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 799.3, 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 799.3, 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 799.3, 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 799.3, 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 799.3, 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 799.3, 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 799.3, 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 799.3, 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 799.3, 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 799.3, 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 799.3, 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 Mar BRITANNIA was trading at 5959.00. The strike last trading price was 799.3, 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) 5450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.01
Theta: -1
Gamma: 0.00053
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 5730.50 | 2.9 | -3.5500000000000003 | 27.13 | 107 | -1 | 96 |
| 23 Apr | 5671.50 | 6.35 | -0.5500000000000007 | 25.3 | 171 | 21 | 98 |
| 22 Apr | 5729.50 | 6.7 | 0.10000000000000053 | 26.89 | 212 | -27 | 73 |
| 21 Apr | 5837.50 | 6.35 | -12.4 | 32.22 | 338 | -69 | 102 |
| 20 Apr | 5700.00 | 19.1 | -0.1999999999999993 | 30 | 123 | 25 | 171 |
| 17 Apr | 5735.50 | 18.95 | -34.25 | 27.7 | 203 | 16 | 147 |
| 16 Apr | 5586.00 | 51.05 | 6.449999999999996 | 27.62 | 96 | -2 | 129 |
| 15 Apr | 5654.50 | 40.75 | -31.200000000000003 | 28.54 | 387 | -39 | 132 |
| 13 Apr | 5589.00 | 75.1 | -2.8500000000000085 | 29.08 | 174 | 3 | 170 |
| 10 Apr | 5557.50 | 75.05 | -45.60000000000001 | 26.45 | 290 | 3 | 168 |
| 9 Apr | 5475.00 | 119.15 | 54.25 | 28.65 | 1,174 | 62 | 165 |
| 8 Apr | 5594.50 | 64.65 | -35.35 | 26.38 | 120 | 17 | 104 |
| 7 Apr | 5542.00 | 101.45 | -5.8 | 28.75 | 133 | 23 | 87 |
| 6 Apr | 5535.00 | 108.65 | -37.65 | 30.22 | 134 | 32 | 65 |
| 2 Apr | 5442.00 | 148 | 18.9 | 29.71 | 75 | 0 | 31 |
| 1 Apr | 5474.00 | 126.2 | -47.05 | 25.43 | 72 | 18 | 32 |
| 30 Mar | 5423.00 | 174 | 108.8 | 29.62 | 25 | 8 | 13 |
| 27 Mar | 5500.00 | 65.2 | -3.2 | - | 0 | 0 | 5 |
| 25 Mar | 5647.00 | 65.2 | -3.2 | 23.63 | 1 | 0 | 4 |
| 24 Mar | 5513.50 | 68.4 | 14.9 | - | 0 | 0 | 4 |
| 23 Mar | 5490.00 | 68.4 | 14.9 | - | 0 | 0 | 4 |
| 20 Mar | 5618.50 | 68.4 | 14.9 | - | 0 | 2 | 0 |
| 19 Mar | 5673.50 | 68.4 | 14.9 | 24.36 | 2 | 0 | 2 |
| 18 Mar | 5885.00 | 53.5 | 29 | - | 0 | 0 | 2 |
| 17 Mar | 5857.50 | 53.5 | 29 | - | 0 | 0 | 2 |
| 16 Mar | 5842.00 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 5808.50 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 5787.00 | 53.5 | 29 | - | 0 | 0 | 2 |
| 11 Mar | 5921.50 | 53.5 | 29 | - | 0 | 0 | 2 |
| 10 Mar | 5968.00 | 53.5 | 29 | - | 0 | 0 | 2 |
| 9 Mar | 5890.00 | 53.5 | 29 | - | 0 | 0 | 2 |
| 6 Mar | 5983.00 | 53.5 | 29 | - | 0 | 0 | 2 |
| 5 Mar | 5963.00 | 53.5 | 29 | - | 0 | 2 | 0 |
| 4 Mar | 5889.50 | 53.5 | 29 | 25.41 | 2 | 0 | 0 |
| 2 Mar | 5959.00 | 24.5 | 0 | 6.37 | 0 | 0 | 0 |
For Britannia Industries Ltd - strike price 5450 expiring on 28APR2026
Delta for 5450 PE is -0.04
Historical price for 5450 PE is as follows
On 24 Apr BRITANNIA was trading at 5730.50. The strike last trading price was 2.9, which was -3.5500000000000003 lower than the previous day. The implied volatity was 27.13, the open interest changed by -1 which decreased total open position to 96
On 23 Apr BRITANNIA was trading at 5671.50. The strike last trading price was 6.35, which was -0.5500000000000007 lower than the previous day. The implied volatity was 25.3, the open interest changed by 21 which increased total open position to 98
On 22 Apr BRITANNIA was trading at 5729.50. The strike last trading price was 6.7, which was 0.10000000000000053 higher than the previous day. The implied volatity was 26.89, the open interest changed by -27 which decreased total open position to 73
On 21 Apr BRITANNIA was trading at 5837.50. The strike last trading price was 6.35, which was -12.4 lower than the previous day. The implied volatity was 32.22, the open interest changed by -69 which decreased total open position to 102
On 20 Apr BRITANNIA was trading at 5700.00. The strike last trading price was 19.1, which was -0.1999999999999993 lower than the previous day. The implied volatity was 30, the open interest changed by 25 which increased total open position to 171
On 17 Apr BRITANNIA was trading at 5735.50. The strike last trading price was 18.95, which was -34.25 lower than the previous day. The implied volatity was 27.7, the open interest changed by 16 which increased total open position to 147
On 16 Apr BRITANNIA was trading at 5586.00. The strike last trading price was 51.05, which was 6.449999999999996 higher than the previous day. The implied volatity was 27.62, the open interest changed by -2 which decreased total open position to 129
On 15 Apr BRITANNIA was trading at 5654.50. The strike last trading price was 40.75, which was -31.200000000000003 lower than the previous day. The implied volatity was 28.54, the open interest changed by -39 which decreased total open position to 132
On 13 Apr BRITANNIA was trading at 5589.00. The strike last trading price was 75.1, which was -2.8500000000000085 lower than the previous day. The implied volatity was 29.08, the open interest changed by 3 which increased total open position to 170
On 10 Apr BRITANNIA was trading at 5557.50. The strike last trading price was 75.05, which was -45.60000000000001 lower than the previous day. The implied volatity was 26.45, the open interest changed by 3 which increased total open position to 168
On 9 Apr BRITANNIA was trading at 5475.00. The strike last trading price was 119.15, which was 54.25 higher than the previous day. The implied volatity was 28.65, the open interest changed by 62 which increased total open position to 165
On 8 Apr BRITANNIA was trading at 5594.50. The strike last trading price was 64.65, which was -35.35 lower than the previous day. The implied volatity was 26.38, the open interest changed by 17 which increased total open position to 104
On 7 Apr BRITANNIA was trading at 5542.00. The strike last trading price was 101.45, which was -5.8 lower than the previous day. The implied volatity was 28.75, the open interest changed by 23 which increased total open position to 87
On 6 Apr BRITANNIA was trading at 5535.00. The strike last trading price was 108.65, which was -37.65 lower than the previous day. The implied volatity was 30.22, the open interest changed by 32 which increased total open position to 65
On 2 Apr BRITANNIA was trading at 5442.00. The strike last trading price was 148, which was 18.9 higher than the previous day. The implied volatity was 29.71, the open interest changed by 0 which decreased total open position to 31
On 1 Apr BRITANNIA was trading at 5474.00. The strike last trading price was 126.2, which was -47.05 lower than the previous day. The implied volatity was 25.43, the open interest changed by 18 which increased total open position to 32
On 30 Mar BRITANNIA was trading at 5423.00. The strike last trading price was 174, which was 108.8 higher than the previous day. The implied volatity was 29.62, the open interest changed by 8 which increased total open position to 13
On 27 Mar BRITANNIA was trading at 5500.00. The strike last trading price was 65.2, which was -3.2 lower than the previous day. The implied volatity was -, 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 65.2, which was -3.2 lower than the previous day. The implied volatity was 23.63, the open interest changed by 0 which decreased total open position to 4
On 24 Mar BRITANNIA was trading at 5513.50. The strike last trading price was 68.4, which was 14.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Mar BRITANNIA was trading at 5490.00. The strike last trading price was 68.4, which was 14.9 higher 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 68.4, which was 14.9 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 19 Mar BRITANNIA was trading at 5673.50. The strike last trading price was 68.4, which was 14.9 higher than the previous day. The implied volatity was 24.36, the open interest changed by 0 which decreased total open position to 2
On 18 Mar BRITANNIA was trading at 5885.00. The strike last trading price was 53.5, which was 29 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar BRITANNIA was trading at 5857.50. The strike last trading price was 53.5, which was 29 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
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 53.5, which was 29 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Mar BRITANNIA was trading at 5921.50. The strike last trading price was 53.5, which was 29 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar BRITANNIA was trading at 5968.00. The strike last trading price was 53.5, which was 29 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar BRITANNIA was trading at 5890.00. The strike last trading price was 53.5, which was 29 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar BRITANNIA was trading at 5983.00. The strike last trading price was 53.5, which was 29 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar BRITANNIA was trading at 5963.00. The strike last trading price was 53.5, which was 29 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 4 Mar BRITANNIA was trading at 5889.50. The strike last trading price was 53.5, which was 29 higher than the previous day. The implied volatity was 25.41, the open interest changed by 0 which decreased total open position to 0
On 2 Mar BRITANNIA was trading at 5959.00. The strike last trading price was 24.5, which was 0 lower than the previous day. The implied volatity was 6.37, the open interest changed by 0 which decreased total open position to 0
