BRITANNIA
Britannia Industries Ltd
Historical option data for BRITANNIA
11 May 2026 04:10 PM IST
| BRITANNIA 26-May-2026 (14d) 5550 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.34
Vega: 0.04
Theta: -3.62
Gamma: 0.0013
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 May | 5410.50 | 60.5 | -47.150000000000006 (-43.80%) | 25.22 | 1,808 | 129 | 1,110 | |||||||||
| 8 May | 5520.00 | 100.1 | -80.65 (-44.62%) | 22.2 | 7,109 | 982 | 982 | |||||||||
| 7 May | 5814.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 5783.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 5834.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 4 May | 5792.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 5726.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 5709.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 5662.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 5717.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 5730.50 | 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 | 180.75 | 0 (0.00%) | 0.15 | 0 | 0 | 0 | |||||||||
| 8 Apr | 5594.50 | 180.75 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 5542.00 | 180.75 | 0 (0.00%) | 0.01 | 0 | 0 | 0 | |||||||||
| 6 Apr | 5535.00 | 180.75 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 5442.00 | 0 | 0 (0.00%) | 0.47 | 0 | 0 | 0 | |||||||||
| 1 Apr | 5474.00 | 0 | 0 (0.00%) | 0.26 | 0 | 0 | 0 | |||||||||
For Britannia Industries Ltd - strike price 5550 expiring on 26MAY2026
Delta for 5550 CE is 0.34
Historical price for 5550 CE is as follows
On 11 May BRITANNIA was trading at 5410.50. The strike last trading price was 60.5, which was -47.150000000000006 lower than the previous day. The implied volatity was 25.22, the open interest changed by 129 which increased total open position to 1110
On 8 May BRITANNIA was trading at 5520.00. The strike last trading price was 100.1, which was -80.65 lower than the previous day. The implied volatity was 22.2, the open interest changed by 982 which increased total open position to 982
On 7 May BRITANNIA was trading at 5814.00. 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 6 May BRITANNIA was trading at 5783.00. 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 5 May BRITANNIA was trading at 5834.50. 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 4 May BRITANNIA was trading at 5792.50. 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 30 Apr BRITANNIA was trading at 5726.00. 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 29 Apr BRITANNIA was trading at 5709.00. 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 28 Apr BRITANNIA was trading at 5662.00. 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 27 Apr BRITANNIA was trading at 5717.50. 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 24 Apr BRITANNIA was trading at 5730.50. 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 180.75, which was 0 lower than the previous day. The implied volatity was 0.15, 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 180.75, 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 Apr BRITANNIA was trading at 5542.00. The strike last trading price was 180.75, which was 0 lower than the previous day. The implied volatity was 0.01, 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 180.75, 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 2 Apr BRITANNIA was trading at 5442.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.47, 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 0, which was 0 lower than the previous day. The implied volatity was 0.26, the open interest changed by 0 which decreased total open position to 0
| BRITANNIA 26-May-2026 (14d) 5550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 May | 5410.50 | 211.95 | 60.54999999999998 (39.99%) | 0 | 341 | -44 | 486 |
| 8 May | 5520.00 | 150.15 | 97.4 (184.64%) | 28.36 | 10,118 | 419 | 532 |
| 7 May | 5814.00 | 42 | -24.200000000000003 (-36.56%) | 30.7 | 273 | 12 | 110 |
| 6 May | 5783.00 | 69.2 | 16.450000000000003 (31.18%) | 30.91 | 142 | -22 | 99 |
| 5 May | 5834.50 | 52.7 | -8.799999999999997 (-14.31%) | 29.33 | 46 | -2 | 120 |
| 4 May | 5792.50 | 59.6 | -16.4 (-21.58%) | 28.42 | 134 | 103 | 122 |
| 30 Apr | 5726.00 | 76 | -13.25 (-14.85%) | 25.94 | 77 | 35 | 54 |
| 29 Apr | 5709.00 | 89 | -10.150000000000006 (-10.24%) | 26.8 | 36 | 18 | 20 |
| 28 Apr | 5662.00 | 99.15 | 20.10000000000001 (25.43%) | 27.36 | 0 | 0 | 2 |
| 27 Apr | 5717.50 | 99.15 | 0.15000000000000568 (0.15%) | 27.36 | 1 | 0 | 1 |
| 24 Apr | 5730.50 | 99 | 13.5 (15.79%) | - | 0 | 0 | 1 |
| 23 Apr | 5671.50 | 99 | 13.5 (15.79%) | 26.37 | 0 | 0 | 1 |
| 22 Apr | 5729.50 | 99 | -147.35 (-59.81%) | 26.37 | 1 | 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 | 246.35 | 0 (0.00%) | 0.22 | 0 | 0 | 0 |
| 8 Apr | 5594.50 | 246.35 | 0 (0.00%) | 1.61 | 0 | 0 | 0 |
| 7 Apr | 5542.00 | 246.35 | 0 (0.00%) | 0.72 | 0 | 0 | 0 |
| 6 Apr | 5535.00 | 246.35 | 0 (0.00%) | 0.74 | 0 | 0 | 0 |
| 2 Apr | 5442.00 | 246.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 5474.00 | 0 | 0 (0.00%) | 0.13 | 0 | 0 | 0 |
For Britannia Industries Ltd - strike price 5550 expiring on 26MAY2026
Delta for 5550 PE is 0
Historical price for 5550 PE is as follows
On 11 May BRITANNIA was trading at 5410.50. The strike last trading price was 211.95, which was 60.54999999999998 higher than the previous day. The implied volatity was 0, the open interest changed by -44 which decreased total open position to 486
On 8 May BRITANNIA was trading at 5520.00. The strike last trading price was 150.15, which was 97.4 higher than the previous day. The implied volatity was 28.36, the open interest changed by 419 which increased total open position to 532
On 7 May BRITANNIA was trading at 5814.00. The strike last trading price was 42, which was -24.200000000000003 lower than the previous day. The implied volatity was 30.7, the open interest changed by 12 which increased total open position to 110
On 6 May BRITANNIA was trading at 5783.00. The strike last trading price was 69.2, which was 16.450000000000003 higher than the previous day. The implied volatity was 30.91, the open interest changed by -22 which decreased total open position to 99
On 5 May BRITANNIA was trading at 5834.50. The strike last trading price was 52.7, which was -8.799999999999997 lower than the previous day. The implied volatity was 29.33, the open interest changed by -2 which decreased total open position to 120
On 4 May BRITANNIA was trading at 5792.50. The strike last trading price was 59.6, which was -16.4 lower than the previous day. The implied volatity was 28.42, the open interest changed by 103 which increased total open position to 122
On 30 Apr BRITANNIA was trading at 5726.00. The strike last trading price was 76, which was -13.25 lower than the previous day. The implied volatity was 25.94, the open interest changed by 35 which increased total open position to 54
On 29 Apr BRITANNIA was trading at 5709.00. The strike last trading price was 89, which was -10.150000000000006 lower than the previous day. The implied volatity was 26.8, the open interest changed by 18 which increased total open position to 20
On 28 Apr BRITANNIA was trading at 5662.00. The strike last trading price was 99.15, which was 20.10000000000001 higher than the previous day. The implied volatity was 27.36, the open interest changed by 0 which decreased total open position to 2
On 27 Apr BRITANNIA was trading at 5717.50. The strike last trading price was 99.15, which was 0.15000000000000568 higher than the previous day. The implied volatity was 27.36, the open interest changed by 0 which decreased total open position to 1
On 24 Apr BRITANNIA was trading at 5730.50. The strike last trading price was 99, which was 13.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Apr BRITANNIA was trading at 5671.50. The strike last trading price was 99, which was 13.5 higher than the previous day. The implied volatity was 26.37, the open interest changed by 0 which decreased total open position to 1
On 22 Apr BRITANNIA was trading at 5729.50. The strike last trading price was 99, which was -147.35 lower than the previous day. The implied volatity was 26.37, 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 246.35, which was 0 lower than the previous day. The implied volatity was 0.22, 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 246.35, which was 0 lower than the previous day. The implied volatity was 1.61, 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 246.35, which was 0 lower than the previous day. The implied volatity was 0.72, 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 246.35, which was 0 lower than the previous day. The implied volatity was 0.74, 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 246.35, 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 0, which was 0 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0
