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 5450 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5884.00	539 ₹ 67,375	0 0.00	-	0 0	0 0	0 0
8 Dec	5847.50	539 ₹ 67,375	0 0.00	-	0 0	0 0	0 0

5 Dec	5961.00	539 ₹ 67,375	0 0.00	-	0 0	0 0	0 0
4 Dec	5876.50	539 ₹ 67,375	0 0.00	-	0 0	0 0	0 0
3 Dec	5824.50	539 ₹ 67,375	0 0.00	-	0 0	0 0	0 0
2 Dec	5875.50	539 ₹ 67,375	0 0.00	-	0 0	0 0	0 0
1 Dec	5813.50	539 ₹ 67,375	0 0.00	-	0 0	0 0	0 0
28 Nov	5846.00	539 ₹ 67,375	0 0.00	-	0 0	0 0	0 0
27 Nov	5826.50	539 ₹ 67,375	0 0.00	-	0 0	0 0	0 0
26 Nov	5880.50	539 ₹ 67,375	0 0.00	-	0 0	0 0	0 0
25 Nov	5867.00	539 ₹ 67,375	0 0.00	-	0 0	0 0	0 0
24 Nov	5815.50	539 ₹ 67,375	0 0.00	-	0 0	0 0	0 0
21 Nov	5813.00	539 ₹ 67,375	0 0.00	-	0 0	0 0	0 0
20 Nov	5819.00	539 ₹ 67,375	0 0.00	-	0 0	0 0	0 0
19 Nov	5874.50	539 ₹ 67,375	0 0.00	-	0 0	0 0	0 0
18 Nov	5840.00	539 ₹ 67,375	0 0.00	-	0 0	0 0	0 0
14 Nov	5803.50	539 ₹ 67,375	0 0.00	-	0 0	0 0	0 0
13 Nov	5851.50	539 ₹ 67,375	0 0.00	-	0 0	0 0	0 0
11 Nov	5950.50	539 ₹ 67,375	0 0.00	-	0 0	0 0	0 0
10 Nov	6133.50	539 ₹ 67,375	0 0.00	-	0 0	0 0	0 0
31 Oct	5836.50	539 ₹ 67,375	0 0.00	-	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 5450 expiring on 30DEC2025

Delta for 5450 CE is -

Historical price for 5450 CE is as follows

On 9 Dec BRITANNIA was trading at 5884.00. The strike last trading price was 539, 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 Dec BRITANNIA was trading at 5847.50. The strike last trading price was 539, 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 Dec BRITANNIA was trading at 5961.00. The strike last trading price was 539, 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 Dec BRITANNIA was trading at 5876.50. The strike last trading price was 539, 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 Dec BRITANNIA was trading at 5824.50. The strike last trading price was 539, 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 Dec BRITANNIA was trading at 5875.50. The strike last trading price was 539, 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 Dec BRITANNIA was trading at 5813.50. The strike last trading price was 539, 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 Nov BRITANNIA was trading at 5846.00. The strike last trading price was 539, 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 Nov BRITANNIA was trading at 5826.50. The strike last trading price was 539, 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 26 Nov BRITANNIA was trading at 5880.50. The strike last trading price was 539, 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 Nov BRITANNIA was trading at 5867.00. The strike last trading price was 539, 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 Nov BRITANNIA was trading at 5815.50. The strike last trading price was 539, 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 Nov BRITANNIA was trading at 5813.00. The strike last trading price was 539, 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 539, 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 539, 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 539, 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 539, 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 539, 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 539, 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 539, 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 539, 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 5450 PE
Delta: -0.05 Vega: 1.39 Theta: -0.61 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5884.00	5.8 ₹ 725	0 0.00	20.63	3 375	1 125	417 52,125
8 Dec	5847.50	5.8 ₹ 725	3.7 462.50	19.85	52 6,500	-3 -375	417 52,125
5 Dec	5961.00	2.1 ₹ 262.5	-5.5 -687.50	18.27	28 3,500	-17 -2,125	425 53,125
4 Dec	5876.50	7.6 ₹ 950	0.15 18.75	-	0 0	1 125	0 0
3 Dec	5824.50	7.6 ₹ 950	0.15 18.75	18.34	1 125	0 0	441 55,125
2 Dec	5875.50	7.45 ₹ 931.25	0 0.00	19.45	1 125	0 0	440 55,000
1 Dec	5813.50	7.75 ₹ 968.75	-1.65 -206.25	-	0 0	-2 -250	0 0
28 Nov	5846.00	7.75 ₹ 968.75	-1.65 -206.25	17.17	13 1,625	-2 -250	440 55,000
27 Nov	5826.50	9.75 ₹ 1,218.75	1.75 218.75	17.13	493 61,625	384 48,000	443 55,375
26 Nov	5880.50	8.1 ₹ 1,012.5	-4.9 -612.50	17.69	70 8,750	30 3,750	58 7,250
25 Nov	5867.00	12.8 ₹ 1,600	-13.6 -1700.00	18.99	19 2,375	5 625	29 3,625
24 Nov	5815.50	26.4 ₹ 3,300	-0.15 -18.75	21.53	16 2,000	0 0	19 2,375
21 Nov	5813.00	26.4 ₹ 3,300	-11.25 -1406.25	21.01	13 1,625	4 500	18 2,250
20 Nov	5819.00	37.65 ₹ 4,706.25	7.75 968.75	23.57	21 2,625	4 500	10 1,250
19 Nov	5874.50	29.9 ₹ 3,737.5	-40.95 -5118.75	23.23	12 1,500	1 125	1 125
18 Nov	5840.00	70.85 ₹ 8,856.25	0 0.00	5.84	0 0	0 0	0 0
14 Nov	5803.50	70.85 ₹ 8,856.25	0 0.00	5.16	0 0	0 0	0 0
13 Nov	5851.50	70.85 ₹ 8,856.25	0 0.00	5.60	0 0	0 0	0 0
11 Nov	5950.50	70.85 ₹ 8,856.25	0 0.00	6.61	0 0	0 0	0 0
10 Nov	6133.50	70.85 ₹ 8,856.25	0 0.00	-	0 0	0 0	0 0
31 Oct	5836.50	70.85 ₹ 8,856.25	0 0.00	-	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 5450 expiring on 30DEC2025

Delta for 5450 PE is -0.05

Historical price for 5450 PE is as follows

On 9 Dec BRITANNIA was trading at 5884.00. The strike last trading price was 5.8, which was 0 lower than the previous day. The implied volatity was 20.63, the open interest changed by 1 which increased total open position to 417

On 8 Dec BRITANNIA was trading at 5847.50. The strike last trading price was 5.8, which was 3.7 higher than the previous day. The implied volatity was 19.85, the open interest changed by -3 which decreased total open position to 417

On 5 Dec BRITANNIA was trading at 5961.00. The strike last trading price was 2.1, which was -5.5 lower than the previous day. The implied volatity was 18.27, the open interest changed by -17 which decreased total open position to 425

On 4 Dec BRITANNIA was trading at 5876.50. The strike last trading price was 7.6, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec BRITANNIA was trading at 5824.50. The strike last trading price was 7.6, which was 0.15 higher than the previous day. The implied volatity was 18.34, the open interest changed by 0 which decreased total open position to 441

On 2 Dec BRITANNIA was trading at 5875.50. The strike last trading price was 7.45, which was 0 lower than the previous day. The implied volatity was 19.45, the open interest changed by 0 which decreased total open position to 440

On 1 Dec BRITANNIA was trading at 5813.50. The strike last trading price was 7.75, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 28 Nov BRITANNIA was trading at 5846.00. The strike last trading price was 7.75, which was -1.65 lower than the previous day. The implied volatity was 17.17, the open interest changed by -2 which decreased total open position to 440

On 27 Nov BRITANNIA was trading at 5826.50. The strike last trading price was 9.75, which was 1.75 higher than the previous day. The implied volatity was 17.13, the open interest changed by 384 which increased total open position to 443

On 26 Nov BRITANNIA was trading at 5880.50. The strike last trading price was 8.1, which was -4.9 lower than the previous day. The implied volatity was 17.69, the open interest changed by 30 which increased total open position to 58

On 25 Nov BRITANNIA was trading at 5867.00. The strike last trading price was 12.8, which was -13.6 lower than the previous day. The implied volatity was 18.99, the open interest changed by 5 which increased total open position to 29

On 24 Nov BRITANNIA was trading at 5815.50. The strike last trading price was 26.4, which was -0.15 lower than the previous day. The implied volatity was 21.53, the open interest changed by 0 which decreased total open position to 19

On 21 Nov BRITANNIA was trading at 5813.00. The strike last trading price was 26.4, which was -11.25 lower than the previous day. The implied volatity was 21.01, the open interest changed by 4 which increased total open position to 18

On 20 Nov BRITANNIA was trading at 5819.00. The strike last trading price was 37.65, which was 7.75 higher than the previous day. The implied volatity was 23.57, the open interest changed by 4 which increased total open position to 10

On 19 Nov BRITANNIA was trading at 5874.50. The strike last trading price was 29.9, which was -40.95 lower than the previous day. The implied volatity was 23.23, the open interest changed by 1 which increased total open position to 1

On 18 Nov BRITANNIA was trading at 5840.00. The strike last trading price was 70.85, which was 0 lower than the previous day. The implied volatity was 5.84, 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 70.85, which was 0 lower than the previous day. The implied volatity was 5.16, 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 70.85, which was 0 lower than the previous day. The implied volatity was 5.60, 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 70.85, which was 0 lower than the previous day. The implied volatity was 6.61, 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 70.85, 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 70.85, 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