BRITANNIA

Britannia Industries Ltd

6096 +30.00 (0.49%)

L: 6051 H: 6116

Back to Option Chain

Historical option data for BRITANNIA
17 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 5550 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	6096.00	350 ₹ 43,750	-25.8 -3225.00	-	0 0	0 0	3 375
16 Dec	6066.00	350 ₹ 43,750	-25.8 -3225.00	-	0 0	0 0	3 375
15 Dec	6038.00	350 ₹ 43,750	-25.8 -3225.00	-	0 0	0 0	0 0
12 Dec	5915.50	350 ₹ 43,750	-25.8 -3225.00	-	0 0	0 0	3 375
11 Dec	5847.00	350 ₹ 43,750	-25.8 -3225.00	-	0 0	0 0	3 375
10 Dec	5828.50	350 ₹ 43,750	-25.8 -3225.00	-	0 0	0 0	3 375
9 Dec	5884.00	350 ₹ 43,750	-25.8 -3225.00	-	0 0	0 0	0 0
8 Dec	5847.50	350 ₹ 43,750	-25.8 -3225.00	-	1 125	0 0	3 375
5 Dec	5961.00	375.8 ₹ 46,975	-44.2 -5525.00	-	0 0	0 0	0 0
4 Dec	5876.50	375.8 ₹ 46,975	-44.2 -5525.00	-	0 0	0 0	0 0
3 Dec	5824.50	375.8 ₹ 46,975	-44.2 -5525.00	-	0 0	0 0	0 0
2 Dec	5875.50	375.8 ₹ 46,975	-44.2 -5525.00	-	0 0	0 0	0 0
1 Dec	5813.50	375.8 ₹ 46,975	-44.2 -5525.00	-	0 0	0 0	0 0
28 Nov	5846.00	375.8 ₹ 46,975	-44.2 -5525.00	-	0 0	0 0	0 0
27 Nov	5826.50	375.8 ₹ 46,975	-44.2 -5525.00	-	0 0	0 0	0 0
26 Nov	5880.50	375.8 ₹ 46,975	-44.2 -5525.00	-	0 0	0 0	0 0
25 Nov	5867.00	375.8 ₹ 46,975	-44.2 -5525.00	-	0 0	0 0	0 0
24 Nov	5815.50	375.8 ₹ 46,975	-44.2 -5525.00	-	0 0	0 0	0 0
21 Nov	5813.00	375.8 ₹ 46,975	-44.2 -5525.00	-	0 0	0 0	0 0
20 Nov	5819.00	375.8 ₹ 46,975	-44.2 -5525.00	-	0 0	0 0	0 0
19 Nov	5874.50	375.8 ₹ 46,975	-44.2 -5525.00	-	0 0	-2 -250	0 0
18 Nov	5840.00	375.8 ₹ 46,975	-44.2 -5525.00	15.46	7 875	-3 -375	2 250
17 Nov	5830.50	420 ₹ 52,500	-4.7 -587.50	-	0 0	0 0	0 0
14 Nov	5803.50	420 ₹ 52,500	-4.7 -587.50	-	0 0	1 125	0 0
13 Nov	5851.50	420 ₹ 52,500	-4.7 -587.50	21.66	1 125	0 0	4 500
12 Nov	5880.00	424.7 ₹ 53,087.5	-40.75 -5093.75	-	0 0	0 0	0 0

11 Nov	5950.50	424.7 ₹ 53,087.5	-40.75 -5093.75	-	0 0	0 0	0 0
10 Nov	6133.50	424.7 ₹ 53,087.5	-40.75 -5093.75	-	0 0	0 0	0 0
3 Nov	5820.50	424.7 ₹ 53,087.5	-40.75 -5093.75	22.92	4 500	3 375	3 375
31 Oct	5836.50	465.45 ₹ 58,181.25	0 0.00	-	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 5550 expiring on 30DEC2025

Delta for 5550 CE is -

Historical price for 5550 CE is as follows

On 17 Dec BRITANNIA was trading at 6096.00. The strike last trading price was 350, which was -25.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Dec BRITANNIA was trading at 6066.00. The strike last trading price was 350, which was -25.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 15 Dec BRITANNIA was trading at 6038.00. The strike last trading price was 350, which was -25.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec BRITANNIA was trading at 5915.50. The strike last trading price was 350, which was -25.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec BRITANNIA was trading at 5847.00. The strike last trading price was 350, which was -25.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec BRITANNIA was trading at 5828.50. The strike last trading price was 350, which was -25.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec BRITANNIA was trading at 5884.00. The strike last trading price was 350, which was -25.8 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 350, which was -25.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec BRITANNIA was trading at 5961.00. The strike last trading price was 375.8, which was -44.2 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 375.8, which was -44.2 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 375.8, which was -44.2 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 375.8, which was -44.2 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 375.8, which was -44.2 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 375.8, which was -44.2 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 375.8, which was -44.2 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 375.8, which was -44.2 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 375.8, which was -44.2 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 375.8, which was -44.2 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 375.8, which was -44.2 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 375.8, which was -44.2 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 375.8, which was -44.2 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 18 Nov BRITANNIA was trading at 5840.00. The strike last trading price was 375.8, which was -44.2 lower than the previous day. The implied volatity was 15.46, the open interest changed by -3 which decreased total open position to 2

On 17 Nov BRITANNIA was trading at 5830.50. The strike last trading price was 420, which was -4.7 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 420, which was -4.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov BRITANNIA was trading at 5851.50. The strike last trading price was 420, which was -4.7 lower than the previous day. The implied volatity was 21.66, the open interest changed by 0 which decreased total open position to 4

On 12 Nov BRITANNIA was trading at 5880.00. The strike last trading price was 424.7, which was -40.75 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 424.7, which was -40.75 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 424.7, which was -40.75 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 424.7, which was -40.75 lower than the previous day. The implied volatity was 22.92, 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 465.45, 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 5550 PE
Delta: -0.02 Vega: 0.47 Theta: -0.41 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	6096.00	1.65 ₹ 206.25	-0.65 -81.25	23.81	4 500	-1 -125	29 3,625
16 Dec	6066.00	2.3 ₹ 287.5	-0.45 -56.25	23.60	35 4,375	-18 -2,250	29 3,625
15 Dec	6038.00	2.75 ₹ 343.75	-2.65 -331.25	22.65	98 12,250	-40 -5,000	47 5,875
12 Dec	5915.50	5.4 ₹ 675	-3.95 -493.75	19.12	34 4,250	7 875	86 10,750
11 Dec	5847.00	9.35 ₹ 1,168.75	-3.5 -437.50	17.79	38 4,750	-3 -375	79 9,875
10 Dec	5828.50	12.7 ₹ 1,587.5	-36.8 -4600.00	19.13	134 16,750	69 8,625	80 10,000
9 Dec	5884.00	49.5 ₹ 6,187.5	9.3 1162.50	-	0 0	0 0	0 0
8 Dec	5847.50	49.5 ₹ 6,187.5	9.3 1162.50	-	0 0	0 0	11 1,375
5 Dec	5961.00	49.5 ₹ 6,187.5	9.3 1162.50	-	0 0	0 0	0 0
4 Dec	5876.50	49.5 ₹ 6,187.5	9.3 1162.50	-	0 0	0 0	0 0
3 Dec	5824.50	49.5 ₹ 6,187.5	9.3 1162.50	-	0 0	0 0	0 0
2 Dec	5875.50	49.5 ₹ 6,187.5	9.3 1162.50	-	0 0	0 0	0 0
1 Dec	5813.50	49.5 ₹ 6,187.5	9.3 1162.50	-	0 0	0 0	0 0
28 Nov	5846.00	49.5 ₹ 6,187.5	9.3 1162.50	-	0 0	0 0	0 0
27 Nov	5826.50	49.5 ₹ 6,187.5	9.3 1162.50	-	0 0	0 0	0 0
26 Nov	5880.50	49.5 ₹ 6,187.5	9.3 1162.50	-	0 0	0 0	0 0
25 Nov	5867.00	49.5 ₹ 6,187.5	9.3 1162.50	-	0 0	0 0	0 0
24 Nov	5815.50	49.5 ₹ 6,187.5	9.3 1162.50	-	0 0	2 250	0 0
21 Nov	5813.00	49.5 ₹ 6,187.5	9.3 1162.50	-	16 2,000	2 250	11 1,375
20 Nov	5819.00	40.2 ₹ 5,025	-56.05 -7006.25	-	0 0	9 1,125	0 0
19 Nov	5874.50	40.2 ₹ 5,025	-56.05 -7006.25	21.90	18 2,250	8 1,000	8 1,000
18 Nov	5840.00	96.25 ₹ 12,031.25	0 0.00	4.62	0 0	0 0	0 0
17 Nov	5830.50	96.25 ₹ 12,031.25	0 0.00	4.33	0 0	0 0	0 0
14 Nov	5803.50	96.25 ₹ 12,031.25	0 0.00	3.98	0 0	0 0	0 0
13 Nov	5851.50	96.25 ₹ 12,031.25	0 0.00	4.45	0 0	0 0	0 0
12 Nov	5880.00	96.25 ₹ 12,031.25	0 0.00	4.75	0 0	0 0	0 0
11 Nov	5950.50	96.25 ₹ 12,031.25	0 0.00	5.50	0 0	0 0	0 0
10 Nov	6133.50	96.25 ₹ 12,031.25	0 0.00	-	0 0	0 0	0 0
3 Nov	5820.50	96.25 ₹ 12,031.25	0 0.00	3.85	0 0	0 0	0 0
31 Oct	5836.50	96.25 ₹ 12,031.25	0 0.00	-	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 5550 expiring on 30DEC2025

Delta for 5550 PE is -0.02

Historical price for 5550 PE is as follows

On 17 Dec BRITANNIA was trading at 6096.00. The strike last trading price was 1.65, which was -0.65 lower than the previous day. The implied volatity was 23.81, the open interest changed by -1 which decreased total open position to 29

On 16 Dec BRITANNIA was trading at 6066.00. The strike last trading price was 2.3, which was -0.45 lower than the previous day. The implied volatity was 23.60, the open interest changed by -18 which decreased total open position to 29

On 15 Dec BRITANNIA was trading at 6038.00. The strike last trading price was 2.75, which was -2.65 lower than the previous day. The implied volatity was 22.65, the open interest changed by -40 which decreased total open position to 47

On 12 Dec BRITANNIA was trading at 5915.50. The strike last trading price was 5.4, which was -3.95 lower than the previous day. The implied volatity was 19.12, the open interest changed by 7 which increased total open position to 86

On 11 Dec BRITANNIA was trading at 5847.00. The strike last trading price was 9.35, which was -3.5 lower than the previous day. The implied volatity was 17.79, the open interest changed by -3 which decreased total open position to 79

On 10 Dec BRITANNIA was trading at 5828.50. The strike last trading price was 12.7, which was -36.8 lower than the previous day. The implied volatity was 19.13, the open interest changed by 69 which increased total open position to 80

On 9 Dec BRITANNIA was trading at 5884.00. The strike last trading price was 49.5, which was 9.3 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 49.5, which was 9.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 5 Dec BRITANNIA was trading at 5961.00. The strike last trading price was 49.5, which was 9.3 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 49.5, which was 9.3 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 49.5, which was 9.3 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 49.5, which was 9.3 higher 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 49.5, which was 9.3 higher 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 49.5, which was 9.3 higher 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 49.5, which was 9.3 higher 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 49.5, which was 9.3 higher 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 49.5, which was 9.3 higher 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 49.5, which was 9.3 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 21 Nov BRITANNIA was trading at 5813.00. The strike last trading price was 49.5, which was 9.3 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 11

On 20 Nov BRITANNIA was trading at 5819.00. The strike last trading price was 40.2, which was -56.05 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 19 Nov BRITANNIA was trading at 5874.50. The strike last trading price was 40.2, which was -56.05 lower than the previous day. The implied volatity was 21.90, the open interest changed by 8 which increased total open position to 8

On 18 Nov BRITANNIA was trading at 5840.00. The strike last trading price was 96.25, which was 0 lower than the previous day. The implied volatity was 4.62, 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 96.25, which was 0 lower than the previous day. The implied volatity was 4.33, 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 96.25, which was 0 lower than the previous day. The implied volatity was 3.98, 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 96.25, which was 0 lower than the previous day. The implied volatity was 4.45, 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 96.25, which was 0 lower than the previous day. The implied volatity was 4.75, 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 96.25, which was 0 lower than the previous day. The implied volatity was 5.50, 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 96.25, 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 96.25, which was 0 lower than the previous day. The implied volatity was 3.85, 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 96.25, 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