BRITANNIA
Britannia Industries Ltd
Historical option data for BRITANNIA
09 Apr 2026 04:16 PM IST
| BRITANNIA 28-Apr-2026 (18d) 5550 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 4.94
Theta: -4.04
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Apr | 5475.00 | 106.8 | -62.75 | 26.15 | 370 | 57 | 128 | |||||||||
| 8 Apr | 5594.50 | 177.35 | 28.85 | 25.81 | 144 | 0 | 73 | |||||||||
| 7 Apr | 5542.00 | 144.8 | -3.9 | 26.26 | 59 | 6 | 69 | |||||||||
| 6 Apr | 5535.00 | 147 | 30.5 | 25.09 | 192 | 21 | 64 | |||||||||
| 2 Apr | 5442.00 | 113.75 | -21.4 | 23.44 | 133 | 16 | 47 | |||||||||
|
|
||||||||||||||||
| 1 Apr | 5474.00 | 138 | -23.85 | 27.12 | 93 | 29 | 33 | |||||||||
| 30 Mar | 5423.00 | 161.85 | -550.1 | 32.93 | 4 | 0 | 0 | |||||||||
| 27 Mar | 5500.00 | 711.95 | 0 | 0 | 0 | 0 | 0 | |||||||||
| 25 Mar | 5647.00 | 711.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 5513.50 | 711.95 | 0 | 0.03 | 0 | 0 | 0 | |||||||||
| 23 Mar | 5490.00 | 711.95 | 0 | 0.33 | 0 | 0 | 0 | |||||||||
| 20 Mar | 5618.50 | 711.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 5673.50 | 711.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 5885.00 | 711.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 5857.50 | 711.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 5842.00 | 711.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 5808.50 | 711.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 5787.00 | 711.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 5921.50 | 711.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 5968.00 | 711.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 5890.00 | 711.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 5983.00 | 711.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 5963.00 | 711.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 5889.50 | 711.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 5959.00 | 711.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 6002.50 | 711.95 | 0 | - | 0 | 0 | 0 | |||||||||
For Britannia Industries Ltd - strike price 5550 expiring on 28APR2026
Delta for 5550 CE is 0.45
Historical price for 5550 CE is as follows
On 9 Apr BRITANNIA was trading at 5475.00. The strike last trading price was 106.8, which was -62.75 lower than the previous day. The implied volatity was 26.15, the open interest changed by 57 which increased total open position to 128
On 8 Apr BRITANNIA was trading at 5594.50. The strike last trading price was 177.35, which was 28.85 higher than the previous day. The implied volatity was 25.81, the open interest changed by 0 which decreased total open position to 73
On 7 Apr BRITANNIA was trading at 5542.00. The strike last trading price was 144.8, which was -3.9 lower than the previous day. The implied volatity was 26.26, the open interest changed by 6 which increased total open position to 69
On 6 Apr BRITANNIA was trading at 5535.00. The strike last trading price was 147, which was 30.5 higher than the previous day. The implied volatity was 25.09, the open interest changed by 21 which increased total open position to 64
On 2 Apr BRITANNIA was trading at 5442.00. The strike last trading price was 113.75, which was -21.4 lower than the previous day. The implied volatity was 23.44, the open interest changed by 16 which increased total open position to 47
On 1 Apr BRITANNIA was trading at 5474.00. The strike last trading price was 138, which was -23.85 lower than the previous day. The implied volatity was 27.12, the open interest changed by 29 which increased total open position to 33
On 30 Mar BRITANNIA was trading at 5423.00. The strike last trading price was 161.85, which was -550.1 lower than the previous day. The implied volatity was 32.93, 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 711.95, which was 0 lower than the previous day. The implied volatity was 0, 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 711.95, 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 711.95, which was 0 lower than the previous day. The implied volatity was 0.03, 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 711.95, which was 0 lower than the previous day. The implied volatity was 0.33, 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 711.95, 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 711.95, 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 711.95, 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 711.95, 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 711.95, 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 Mar BRITANNIA was trading at 5808.50. The strike last trading price was 711.95, 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 12 Mar BRITANNIA was trading at 5787.00. The strike last trading price was 711.95, 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 711.95, 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 711.95, 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 711.95, 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 711.95, 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 711.95, 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 711.95, 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 711.95, 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 Feb BRITANNIA was trading at 6002.50. The strike last trading price was 711.95, 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 (18d) 5550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 4.95
Theta: -2.79
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 5475.00 | 167.55 | 66.45 | 28.09 | 175 | 14 | 55 |
| 8 Apr | 5594.50 | 96.6 | -43.45 | 25.53 | 154 | 4 | 40 |
| 7 Apr | 5542.00 | 143.1 | -2.3 | 28.18 | 41 | 2 | 36 |
| 6 Apr | 5535.00 | 151.25 | -43.9 | 29.92 | 47 | 1 | 33 |
| 2 Apr | 5442.00 | 195.25 | 20.05 | 29.04 | 29 | 7 | 31 |
| 1 Apr | 5474.00 | 175.2 | -27.4 | 25.11 | 54 | 14 | 23 |
| 30 Mar | 5423.00 | 202.6 | 155.6 | 25.32 | 7 | 2 | 9 |
| 27 Mar | 5500.00 | 47 | 0.4 | - | 0 | 0 | 7 |
| 25 Mar | 5647.00 | 47 | 0.4 | - | 0 | 0 | 7 |
| 24 Mar | 5513.50 | 47 | 0.4 | - | 0 | 0 | 7 |
| 23 Mar | 5490.00 | 47 | 0.4 | - | 0 | 0 | 7 |
| 20 Mar | 5618.50 | 47 | 0.4 | - | 0 | 0 | 0 |
| 19 Mar | 5673.50 | 47 | 0.4 | - | 0 | 0 | 7 |
| 18 Mar | 5885.00 | 47 | 0.4 | - | 0 | 0 | 7 |
| 17 Mar | 5857.50 | 47 | 0.4 | - | 0 | 0 | 7 |
| 16 Mar | 5842.00 | 47 | 0.4 | - | 0 | 0 | 0 |
| 13 Mar | 5808.50 | 47 | 0.4 | - | 0 | 0 | 0 |
| 12 Mar | 5787.00 | 47 | 0.4 | - | 0 | 3 | 0 |
| 11 Mar | 5921.50 | 47 | 0.4 | 22.75 | 5 | 4 | 8 |
| 10 Mar | 5968.00 | 46.6 | -27.5 | 24.93 | 2 | 0 | 6 |
| 9 Mar | 5890.00 | 74.1 | 25.5 | 26.56 | 11 | -3 | 2 |
| 6 Mar | 5983.00 | 48.6 | 14.85 | - | 0 | 0 | 5 |
| 5 Mar | 5963.00 | 48.6 | 14.85 | - | 0 | 0 | 0 |
| 4 Mar | 5889.50 | 48.6 | 14.85 | - | 0 | 0 | 5 |
| 2 Mar | 5959.00 | 48.6 | 14.85 | 23.42 | 2 | 0 | 3 |
| 27 Feb | 6002.50 | 33.75 | -2.25 | 20.73 | 3 | 2 | 2 |
For Britannia Industries Ltd - strike price 5550 expiring on 28APR2026
Delta for 5550 PE is -0.55
Historical price for 5550 PE is as follows
On 9 Apr BRITANNIA was trading at 5475.00. The strike last trading price was 167.55, which was 66.45 higher than the previous day. The implied volatity was 28.09, the open interest changed by 14 which increased total open position to 55
On 8 Apr BRITANNIA was trading at 5594.50. The strike last trading price was 96.6, which was -43.45 lower than the previous day. The implied volatity was 25.53, the open interest changed by 4 which increased total open position to 40
On 7 Apr BRITANNIA was trading at 5542.00. The strike last trading price was 143.1, which was -2.3 lower than the previous day. The implied volatity was 28.18, the open interest changed by 2 which increased total open position to 36
On 6 Apr BRITANNIA was trading at 5535.00. The strike last trading price was 151.25, which was -43.9 lower than the previous day. The implied volatity was 29.92, the open interest changed by 1 which increased total open position to 33
On 2 Apr BRITANNIA was trading at 5442.00. The strike last trading price was 195.25, which was 20.05 higher than the previous day. The implied volatity was 29.04, the open interest changed by 7 which increased total open position to 31
On 1 Apr BRITANNIA was trading at 5474.00. The strike last trading price was 175.2, which was -27.4 lower than the previous day. The implied volatity was 25.11, the open interest changed by 14 which increased total open position to 23
On 30 Mar BRITANNIA was trading at 5423.00. The strike last trading price was 202.6, which was 155.6 higher than the previous day. The implied volatity was 25.32, the open interest changed by 2 which increased total open position to 9
On 27 Mar BRITANNIA was trading at 5500.00. The strike last trading price was 47, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 25 Mar BRITANNIA was trading at 5647.00. The strike last trading price was 47, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 24 Mar BRITANNIA was trading at 5513.50. The strike last trading price was 47, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 23 Mar BRITANNIA was trading at 5490.00. The strike last trading price was 47, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 20 Mar BRITANNIA was trading at 5618.50. The strike last trading price was 47, which was 0.4 higher 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 47, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 18 Mar BRITANNIA was trading at 5885.00. The strike last trading price was 47, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 17 Mar BRITANNIA was trading at 5857.50. The strike last trading price was 47, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Mar BRITANNIA was trading at 5842.00. The strike last trading price was 47, which was 0.4 higher 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 47, which was 0.4 higher 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 47, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 11 Mar BRITANNIA was trading at 5921.50. The strike last trading price was 47, which was 0.4 higher than the previous day. The implied volatity was 22.75, the open interest changed by 4 which increased total open position to 8
On 10 Mar BRITANNIA was trading at 5968.00. The strike last trading price was 46.6, which was -27.5 lower than the previous day. The implied volatity was 24.93, the open interest changed by 0 which decreased total open position to 6
On 9 Mar BRITANNIA was trading at 5890.00. The strike last trading price was 74.1, which was 25.5 higher than the previous day. The implied volatity was 26.56, the open interest changed by -3 which decreased total open position to 2
On 6 Mar BRITANNIA was trading at 5983.00. The strike last trading price was 48.6, which was 14.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 5 Mar BRITANNIA was trading at 5963.00. The strike last trading price was 48.6, which was 14.85 higher 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 48.6, which was 14.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 2 Mar BRITANNIA was trading at 5959.00. The strike last trading price was 48.6, which was 14.85 higher than the previous day. The implied volatity was 23.42, the open interest changed by 0 which decreased total open position to 3
On 27 Feb BRITANNIA was trading at 6002.50. The strike last trading price was 33.75, which was -2.25 lower than the previous day. The implied volatity was 20.73, the open interest changed by 2 which increased total open position to 2
