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 5500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5884.00	373.5 ₹ 46,687.5	-79.65 -9956.25	-	0 0	1 125	0 0
8 Dec	5847.50	373.5 ₹ 46,687.5	-79.65 -9956.25	-	12 1,500	2 250	14 1,750
5 Dec	5961.00	453.15 ₹ 56,643.75	97.85 12231.25	-	3 375	-1 -125	13 1,625
4 Dec	5876.50	355 ₹ 44,375	-60 -7500.00	-	0 0	1 125	0 0
3 Dec	5824.50	355 ₹ 44,375	-60 -7500.00	-	10 1,250	1 125	14 1,750
2 Dec	5875.50	415 ₹ 51,875	50 6250.00	-	8 1,000	4 500	13 1,625
1 Dec	5813.50	365 ₹ 45,625	-15 -1875.00	-	0 0	0 0	0 0
28 Nov	5846.00	365 ₹ 45,625	-15 -1875.00	-	0 0	0 0	0 0
27 Nov	5826.50	365 ₹ 45,625	-15 -1875.00	-	0 0	0 0	0 0
26 Nov	5880.50	365 ₹ 45,625	-15 -1875.00	-	0 0	0 0	0 0
25 Nov	5867.00	365 ₹ 45,625	-15 -1875.00	-	0 0	1 125	0 0
24 Nov	5815.50	365 ₹ 45,625	-15 -1875.00	9.68	2 250	0 0	8 1,000
21 Nov	5813.00	380 ₹ 47,500	-10 -1250.00	13.21	4 500	1 125	5 625
20 Nov	5819.00	390 ₹ 48,750	-5.7 -712.50	14.61	5 625	3 375	3 375
19 Nov	5874.50	395.7 ₹ 49,462.5	-59.85 -7481.25	-	0 0	0 0	0 0
18 Nov	5840.00	395.7 ₹ 49,462.5	-59.85 -7481.25	-	0 0	0 0	0 0
17 Nov	5830.50	395.7 ₹ 49,462.5	-59.85 -7481.25	-	0 0	0 0	0 0
14 Nov	5803.50	395.7 ₹ 49,462.5	-59.85 -7481.25	-	0 0	0 0	0 0
13 Nov	5851.50	395.7 ₹ 49,462.5	-59.85 -7481.25	-	0 0	0 0	0 0
12 Nov	5880.00	395.7 ₹ 49,462.5	-59.85 -7481.25	-	0 0	-6 -750	0 0
11 Nov	5950.50	395.7 ₹ 49,462.5	-59.85 -7481.25	-	6 750	-3 -375	3 375
10 Nov	6133.50	455.55 ₹ 56,943.75	-206.5 -25812.50	-	0 0	0 0	0 0
3 Nov	5820.50	455.55 ₹ 56,943.75	-206.5 -25812.50	21.93	6 750	3 375	3 375
31 Oct	5836.50	662.05 ₹ 82,756.25	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
3 Oct	5992.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 5500 expiring on 30DEC2025

Delta for 5500 CE is -

Historical price for 5500 CE is as follows

On 9 Dec BRITANNIA was trading at 5884.00. The strike last trading price was 373.5, which was -79.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec BRITANNIA was trading at 5847.50. The strike last trading price was 373.5, which was -79.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 14

On 5 Dec BRITANNIA was trading at 5961.00. The strike last trading price was 453.15, which was 97.85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 13

On 4 Dec BRITANNIA was trading at 5876.50. The strike last trading price was 355, which was -60 lower 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 355, which was -60 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 14

On 2 Dec BRITANNIA was trading at 5875.50. The strike last trading price was 415, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 13

On 1 Dec BRITANNIA was trading at 5813.50. The strike last trading price was 365, which was -15 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 365, which was -15 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 365, which was -15 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 365, which was -15 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 365, which was -15 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 365, which was -15 lower than the previous day. The implied volatity was 9.68, the open interest changed by 0 which decreased total open position to 8

On 21 Nov BRITANNIA was trading at 5813.00. The strike last trading price was 380, which was -10 lower than the previous day. The implied volatity was 13.21, the open interest changed by 1 which increased total open position to 5

On 20 Nov BRITANNIA was trading at 5819.00. The strike last trading price was 390, which was -5.7 lower than the previous day. The implied volatity was 14.61, the open interest changed by 3 which increased total open position to 3

On 19 Nov BRITANNIA was trading at 5874.50. The strike last trading price was 395.7, which was -59.85 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 395.7, which was -59.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov BRITANNIA was trading at 5830.50. The strike last trading price was 395.7, which was -59.85 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 395.7, which was -59.85 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 395.7, which was -59.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov BRITANNIA was trading at 5880.00. The strike last trading price was 395.7, which was -59.85 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 0

On 11 Nov BRITANNIA was trading at 5950.50. The strike last trading price was 395.7, which was -59.85 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 3

On 10 Nov BRITANNIA was trading at 6133.50. The strike last trading price was 455.55, which was -206.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov BRITANNIA was trading at 5820.50. The strike last trading price was 455.55, which was -206.5 lower than the previous day. The implied volatity was 21.93, the open interest changed by 3 which increased total open position to 3

On 31 Oct BRITANNIA was trading at 5836.50. The strike last trading price was 662.05, 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

On 3 Oct BRITANNIA was trading at 5992.50. 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

BRITANNIA 30DEC2025 5500 PE
Delta: -0.06 Vega: 1.62 Theta: -0.67 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5884.00	6.95 ₹ 868.75	-0.9 -112.50	19.77	120 15,000	12 1,500	435 54,375
8 Dec	5847.50	7.6 ₹ 950	4.2 525.00	19.09	393 49,125	50 6,250	404 50,500
5 Dec	5961.00	3.2 ₹ 400	-4.45 -556.25	18.00	273 34,125	105 13,125	321 40,125
4 Dec	5876.50	7.75 ₹ 968.75	-5.15 -643.75	17.66	115 14,375	-42 -5,250	216 27,000
3 Dec	5824.50	11.3 ₹ 1,412.5	2.85 356.25	18.26	74 9,250	28 3,500	259 32,375
2 Dec	5875.50	8.15 ₹ 1,018.75	-6.55 -818.75	18.13	49 6,125	-14 -1,750	231 28,875
1 Dec	5813.50	14.6 ₹ 1,825	3.35 418.75	18.09	64 8,000	23 2,875	245 30,625
28 Nov	5846.00	11.45 ₹ 1,431.25	-2.1 -262.50	17.10	129 16,125	23 2,875	221 27,625
27 Nov	5826.50	13.7 ₹ 1,712.5	2.7 337.50	16.91	120 15,000	24 3,000	198 24,750
26 Nov	5880.50	11 ₹ 1,375	-5 -625.00	17.35	212 26,500	-13 -1,625	176 22,000
25 Nov	5867.00	16.8 ₹ 2,100	-12.35 -1543.75	18.66	102 12,750	21 2,625	191 23,875
24 Nov	5815.50	29.65 ₹ 3,706.25	-4.55 -568.75	20.45	73 9,125	39 4,875	168 21,000
21 Nov	5813.00	34.1 ₹ 4,262.5	-4.1 -512.50	20.97	100 12,500	18 2,250	129 16,125
20 Nov	5819.00	37.75 ₹ 4,718.75	7.25 906.25	21.71	117 14,625	17 2,125	111 13,875
19 Nov	5874.50	30.5 ₹ 3,812.5	-7.5 -937.50	21.23	49 6,125	-12 -1,500	93 11,625
18 Nov	5840.00	37 ₹ 4,625	-8 -1000.00	22.20	8 1,000	-1 -125	105 13,125
17 Nov	5830.50	45 ₹ 5,625	-4.05 -506.25	22.87	15 1,875	-2 -250	107 13,375
14 Nov	5803.50	48.05 ₹ 6,006.25	4 500.00	22.04	67 8,375	27 3,375	108 13,500
13 Nov	5851.50	43.55 ₹ 5,443.75	3.55 443.75	22.46	20 2,500	6 750	73 9,125
12 Nov	5880.00	38.5 ₹ 4,812.5	1.15 143.75	22.38	55 6,875	44 5,500	67 8,375
11 Nov	5950.50	37.35 ₹ 4,668.75	-50.4 -6300.00	24.00	42 5,250	24 3,000	24 3,000
10 Nov	6133.50	87.75 ₹ 10,968.75	0 0.00	-	0 0	0 0	0 0
3 Nov	5820.50	87.75 ₹ 10,968.75	0 0.00	4.39	0 0	0 0	0 0
31 Oct	5836.50	87.75 ₹ 10,968.75	0 0.00	-	0 0	0 0	0 0
28 Oct	5861.00	87.75 ₹ 10,968.75	0 0.00	-	0 0	0 0	0 0
15 Oct	5863.00	87.75 ₹ 10,968.75	0 0.00	-	0 0	0 0	0 0
14 Oct	5800.50	87.75 ₹ 10,968.75	0 0.00	-	0 0	0 0	0 0
13 Oct	5862.00	87.75 ₹ 10,968.75	0 0.00	-	0 0	0 0	0 0
10 Oct	5871.50	87.75 ₹ 10,968.75	0 0.00	-	0 0	0 0	0 0
9 Oct	5876.00	87.75 ₹ 10,968.75	0 0.00	-	0 0	0 0	0 0
8 Oct	5836.00	87.75 ₹ 10,968.75	0 0.00	-	0 0	0 0	0 0
7 Oct	5887.00	87.75 ₹ 10,968.75	0 0.00	-	0 0	0 0	0 0
3 Oct	5992.50	0 ₹ 0	0 0.00	5.44	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 5500 expiring on 30DEC2025

Delta for 5500 PE is -0.06

Historical price for 5500 PE is as follows

On 9 Dec BRITANNIA was trading at 5884.00. The strike last trading price was 6.95, which was -0.9 lower than the previous day. The implied volatity was 19.77, the open interest changed by 12 which increased total open position to 435

On 8 Dec BRITANNIA was trading at 5847.50. The strike last trading price was 7.6, which was 4.2 higher than the previous day. The implied volatity was 19.09, the open interest changed by 50 which increased total open position to 404

On 5 Dec BRITANNIA was trading at 5961.00. The strike last trading price was 3.2, which was -4.45 lower than the previous day. The implied volatity was 18.00, the open interest changed by 105 which increased total open position to 321

On 4 Dec BRITANNIA was trading at 5876.50. The strike last trading price was 7.75, which was -5.15 lower than the previous day. The implied volatity was 17.66, the open interest changed by -42 which decreased total open position to 216

On 3 Dec BRITANNIA was trading at 5824.50. The strike last trading price was 11.3, which was 2.85 higher than the previous day. The implied volatity was 18.26, the open interest changed by 28 which increased total open position to 259

On 2 Dec BRITANNIA was trading at 5875.50. The strike last trading price was 8.15, which was -6.55 lower than the previous day. The implied volatity was 18.13, the open interest changed by -14 which decreased total open position to 231

On 1 Dec BRITANNIA was trading at 5813.50. The strike last trading price was 14.6, which was 3.35 higher than the previous day. The implied volatity was 18.09, the open interest changed by 23 which increased total open position to 245

On 28 Nov BRITANNIA was trading at 5846.00. The strike last trading price was 11.45, which was -2.1 lower than the previous day. The implied volatity was 17.10, the open interest changed by 23 which increased total open position to 221

On 27 Nov BRITANNIA was trading at 5826.50. The strike last trading price was 13.7, which was 2.7 higher than the previous day. The implied volatity was 16.91, the open interest changed by 24 which increased total open position to 198

On 26 Nov BRITANNIA was trading at 5880.50. The strike last trading price was 11, which was -5 lower than the previous day. The implied volatity was 17.35, the open interest changed by -13 which decreased total open position to 176

On 25 Nov BRITANNIA was trading at 5867.00. The strike last trading price was 16.8, which was -12.35 lower than the previous day. The implied volatity was 18.66, the open interest changed by 21 which increased total open position to 191

On 24 Nov BRITANNIA was trading at 5815.50. The strike last trading price was 29.65, which was -4.55 lower than the previous day. The implied volatity was 20.45, the open interest changed by 39 which increased total open position to 168

On 21 Nov BRITANNIA was trading at 5813.00. The strike last trading price was 34.1, which was -4.1 lower than the previous day. The implied volatity was 20.97, the open interest changed by 18 which increased total open position to 129

On 20 Nov BRITANNIA was trading at 5819.00. The strike last trading price was 37.75, which was 7.25 higher than the previous day. The implied volatity was 21.71, the open interest changed by 17 which increased total open position to 111

On 19 Nov BRITANNIA was trading at 5874.50. The strike last trading price was 30.5, which was -7.5 lower than the previous day. The implied volatity was 21.23, the open interest changed by -12 which decreased total open position to 93

On 18 Nov BRITANNIA was trading at 5840.00. The strike last trading price was 37, which was -8 lower than the previous day. The implied volatity was 22.20, the open interest changed by -1 which decreased total open position to 105

On 17 Nov BRITANNIA was trading at 5830.50. The strike last trading price was 45, which was -4.05 lower than the previous day. The implied volatity was 22.87, the open interest changed by -2 which decreased total open position to 107

On 14 Nov BRITANNIA was trading at 5803.50. The strike last trading price was 48.05, which was 4 higher than the previous day. The implied volatity was 22.04, the open interest changed by 27 which increased total open position to 108

On 13 Nov BRITANNIA was trading at 5851.50. The strike last trading price was 43.55, which was 3.55 higher than the previous day. The implied volatity was 22.46, the open interest changed by 6 which increased total open position to 73

On 12 Nov BRITANNIA was trading at 5880.00. The strike last trading price was 38.5, which was 1.15 higher than the previous day. The implied volatity was 22.38, the open interest changed by 44 which increased total open position to 67

On 11 Nov BRITANNIA was trading at 5950.50. The strike last trading price was 37.35, which was -50.4 lower than the previous day. The implied volatity was 24.00, the open interest changed by 24 which increased total open position to 24

On 10 Nov BRITANNIA was trading at 6133.50. The strike last trading price was 87.75, 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 3 Nov BRITANNIA was trading at 5820.50. The strike last trading price was 87.75, which was 0 lower than the previous day. The implied volatity was 4.39, 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 87.75, 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 87.75, 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 15 Oct BRITANNIA was trading at 5863.00. The strike last trading price was 87.75, 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 Oct BRITANNIA was trading at 5800.50. The strike last trading price was 87.75, 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 Oct BRITANNIA was trading at 5862.00. The strike last trading price was 87.75, 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 Oct BRITANNIA was trading at 5871.50. The strike last trading price was 87.75, 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 9 Oct BRITANNIA was trading at 5876.00. The strike last trading price was 87.75, 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 8 Oct BRITANNIA was trading at 5836.00. The strike last trading price was 87.75, 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 7 Oct BRITANNIA was trading at 5887.00. The strike last trading price was 87.75, 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 3 Oct BRITANNIA was trading at 5992.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.44, 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