BRITANNIA
Britannia Industries Ltd
Historical option data for BRITANNIA
02 Apr 2026 03:51 PM IST
| BRITANNIA 28-Apr-2026 (26d) 5600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 5.65
Theta: -3.22
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 5442.00 | 98.85 | -14.2 | 24.35 | 712 | 56 | 190 | |||||||||
| 1 Apr | 5474.00 | 115 | 8.4 | 26.69 | 613 | 16 | 138 | |||||||||
| 30 Mar | 5423.00 | 115 | -27.75 | 28.32 | 263 | 44 | 125 | |||||||||
| 27 Mar | 5500.00 | 146 | -60.7 | 26 | 138 | 45 | 81 | |||||||||
| 25 Mar | 5647.00 | 206 | 61.45 | 22.36 | 57 | 3 | 36 | |||||||||
| 24 Mar | 5513.50 | 148 | 1.05 | 22.97 | 61 | 31 | 32 | |||||||||
| 23 Mar | 5490.00 | 146.95 | -350.05 | 25.99 | 2 | 1 | 1 | |||||||||
| 20 Mar | 5618.50 | 497 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 5673.50 | 497 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 5885.00 | 497 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 5857.50 | 497 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 5842.00 | 497 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 5808.50 | 497 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 5787.00 | 497 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 5921.50 | 497 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 5968.00 | 497 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 5890.00 | 497 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 5983.00 | 497 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 5963.00 | 497 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 5889.50 | 497 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 5959.00 | 497 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 27 Feb | 6002.50 | 497 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 5980.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 6102.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 6019.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 5873.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 5843.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 5911.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 5870.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 5879.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 5882.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 5888.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 5757.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 5860.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 5723.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Britannia Industries Ltd - strike price 5600 expiring on 28APR2026
Delta for 5600 CE is 0.4
Historical price for 5600 CE is as follows
On 2 Apr BRITANNIA was trading at 5442.00. The strike last trading price was 98.85, which was -14.2 lower than the previous day. The implied volatity was 24.35, the open interest changed by 56 which increased total open position to 190
On 1 Apr BRITANNIA was trading at 5474.00. The strike last trading price was 115, which was 8.4 higher than the previous day. The implied volatity was 26.69, the open interest changed by 16 which increased total open position to 138
On 30 Mar BRITANNIA was trading at 5423.00. The strike last trading price was 115, which was -27.75 lower than the previous day. The implied volatity was 28.32, the open interest changed by 44 which increased total open position to 125
On 27 Mar BRITANNIA was trading at 5500.00. The strike last trading price was 146, which was -60.7 lower than the previous day. The implied volatity was 26, the open interest changed by 45 which increased total open position to 81
On 25 Mar BRITANNIA was trading at 5647.00. The strike last trading price was 206, which was 61.45 higher than the previous day. The implied volatity was 22.36, the open interest changed by 3 which increased total open position to 36
On 24 Mar BRITANNIA was trading at 5513.50. The strike last trading price was 148, which was 1.05 higher than the previous day. The implied volatity was 22.97, the open interest changed by 31 which increased total open position to 32
On 23 Mar BRITANNIA was trading at 5490.00. The strike last trading price was 146.95, which was -350.05 lower than the previous day. The implied volatity was 25.99, the open interest changed by 1 which increased total open position to 1
On 20 Mar BRITANNIA was trading at 5618.50. The strike last trading price was 497, 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 497, 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 497, 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 497, 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 497, 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 497, 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 497, 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 497, 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 497, 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 497, 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 497, 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 497, 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 497, 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 497, 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 497, 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 Feb BRITANNIA was trading at 5980.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb BRITANNIA was trading at 6102.00. 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 11 Feb BRITANNIA was trading at 6019.00. 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 Feb BRITANNIA was trading at 5873.50. 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 Feb BRITANNIA was trading at 5843.00. 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 Feb BRITANNIA was trading at 5911.00. 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 Feb BRITANNIA was trading at 5870.50. 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 Feb BRITANNIA was trading at 5879.00. 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 Feb BRITANNIA was trading at 5882.00. 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 2 Feb BRITANNIA was trading at 5888.50. 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 1 Feb BRITANNIA was trading at 5757.50. 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 Jan BRITANNIA was trading at 5860.50. 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 29 Jan BRITANNIA was trading at 5723.00. 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
| BRITANNIA 28-Apr-2026 (26d) 5600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 5.71
Theta: -2.27
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 5442.00 | 224.65 | 20.3 | 29.11 | 39 | 6 | 127 |
| 1 Apr | 5474.00 | 198.6 | -53.75 | 24.07 | 136 | 12 | 122 |
| 30 Mar | 5423.00 | 252.35 | 52.35 | 28.52 | 33 | 3 | 110 |
| 27 Mar | 5500.00 | 200 | 78.5 | 26.67 | 134 | 33 | 87 |
| 25 Mar | 5647.00 | 125 | -35 | 24.85 | 93 | 45 | 54 |
| 24 Mar | 5513.50 | 160 | 52 | 21.45 | 1 | 0 | 8 |
| 23 Mar | 5490.00 | 108 | 55.2 | - | 0 | 0 | 8 |
| 20 Mar | 5618.50 | 108 | 55.2 | - | 0 | 1 | 0 |
| 19 Mar | 5673.50 | 108 | 55.2 | 23.08 | 1 | 0 | 7 |
| 18 Mar | 5885.00 | 52.8 | -2 | - | 0 | 0 | 7 |
| 17 Mar | 5857.50 | 52.8 | -2 | - | 0 | 0 | 7 |
| 16 Mar | 5842.00 | 52.8 | -2 | - | 0 | 0 | 0 |
| 13 Mar | 5808.50 | 52.8 | -2 | - | 0 | 0 | 0 |
| 12 Mar | 5787.00 | 52.8 | -2 | - | 0 | 4 | 0 |
| 11 Mar | 5921.50 | 52.8 | -2 | 22.11 | 4 | 2 | 5 |
| 10 Mar | 5968.00 | 54.8 | -30.45 | 24.85 | 2 | 0 | 5 |
| 9 Mar | 5890.00 | 85.25 | -40 | 25.93 | 5 | 2 | 2 |
| 6 Mar | 5983.00 | 125.25 | 0 | 5.18 | 0 | 0 | 0 |
| 5 Mar | 5963.00 | 125.25 | 0 | 4.8 | 0 | 0 | 0 |
| 4 Mar | 5889.50 | 125.25 | 0 | 4.08 | 0 | 0 | 0 |
| 2 Mar | 5959.00 | 125.25 | 0 | 4.83 | 0 | 0 | 0 |
| 27 Feb | 6002.50 | 125.25 | 0 | 5.27 | 0 | 0 | 0 |
| 13 Feb | 5980.50 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 6102.00 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 6019.00 | 0 | 0 | 4.77 | 0 | 0 | 0 |
| 10 Feb | 5873.50 | 0 | 0 | 3.68 | 0 | 0 | 0 |
| 9 Feb | 5843.00 | 0 | 0 | 3.36 | 0 | 0 | 0 |
| 6 Feb | 5911.00 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 5870.50 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 5879.00 | 0 | 0 | 3.71 | 0 | 0 | 0 |
| 3 Feb | 5882.00 | 0 | 0 | 3.71 | 0 | 0 | 0 |
| 2 Feb | 5888.50 | 0 | 0 | 3.63 | 0 | 0 | 0 |
| 1 Feb | 5757.50 | 0 | 0 | 2.84 | 0 | 0 | 0 |
| 30 Jan | 5860.50 | 0 | 0 | 3.46 | 0 | 0 | 0 |
| 29 Jan | 5723.00 | 0 | 0 | 2.37 | 0 | 0 | 0 |
For Britannia Industries Ltd - strike price 5600 expiring on 28APR2026
Delta for 5600 PE is -0.58
Historical price for 5600 PE is as follows
On 2 Apr BRITANNIA was trading at 5442.00. The strike last trading price was 224.65, which was 20.3 higher than the previous day. The implied volatity was 29.11, the open interest changed by 6 which increased total open position to 127
On 1 Apr BRITANNIA was trading at 5474.00. The strike last trading price was 198.6, which was -53.75 lower than the previous day. The implied volatity was 24.07, the open interest changed by 12 which increased total open position to 122
On 30 Mar BRITANNIA was trading at 5423.00. The strike last trading price was 252.35, which was 52.35 higher than the previous day. The implied volatity was 28.52, the open interest changed by 3 which increased total open position to 110
On 27 Mar BRITANNIA was trading at 5500.00. The strike last trading price was 200, which was 78.5 higher than the previous day. The implied volatity was 26.67, the open interest changed by 33 which increased total open position to 87
On 25 Mar BRITANNIA was trading at 5647.00. The strike last trading price was 125, which was -35 lower than the previous day. The implied volatity was 24.85, the open interest changed by 45 which increased total open position to 54
On 24 Mar BRITANNIA was trading at 5513.50. The strike last trading price was 160, which was 52 higher than the previous day. The implied volatity was 21.45, the open interest changed by 0 which decreased total open position to 8
On 23 Mar BRITANNIA was trading at 5490.00. The strike last trading price was 108, which was 55.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 20 Mar BRITANNIA was trading at 5618.50. The strike last trading price was 108, which was 55.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 19 Mar BRITANNIA was trading at 5673.50. The strike last trading price was 108, which was 55.2 higher than the previous day. The implied volatity was 23.08, 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 52.8, which was -2 lower 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 52.8, which was -2 lower 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 52.8, which was -2 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 52.8, which was -2 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 52.8, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0
On 11 Mar BRITANNIA was trading at 5921.50. The strike last trading price was 52.8, which was -2 lower than the previous day. The implied volatity was 22.11, the open interest changed by 2 which increased total open position to 5
On 10 Mar BRITANNIA was trading at 5968.00. The strike last trading price was 54.8, which was -30.45 lower than the previous day. The implied volatity was 24.85, the open interest changed by 0 which decreased total open position to 5
On 9 Mar BRITANNIA was trading at 5890.00. The strike last trading price was 85.25, which was -40 lower than the previous day. The implied volatity was 25.93, the open interest changed by 2 which increased total open position to 2
On 6 Mar BRITANNIA was trading at 5983.00. The strike last trading price was 125.25, which was 0 lower than the previous day. The implied volatity was 5.18, 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 125.25, which was 0 lower than the previous day. The implied volatity was 4.8, 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 125.25, which was 0 lower than the previous day. The implied volatity was 4.08, 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 125.25, which was 0 lower than the previous day. The implied volatity was 4.83, 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 125.25, which was 0 lower than the previous day. The implied volatity was 5.27, the open interest changed by 0 which decreased total open position to 0
On 13 Feb BRITANNIA was trading at 5980.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb BRITANNIA was trading at 6102.00. 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 11 Feb BRITANNIA was trading at 6019.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.77, the open interest changed by 0 which decreased total open position to 0
On 10 Feb BRITANNIA was trading at 5873.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.68, the open interest changed by 0 which decreased total open position to 0
On 9 Feb BRITANNIA was trading at 5843.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.36, the open interest changed by 0 which decreased total open position to 0
On 6 Feb BRITANNIA was trading at 5911.00. 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 Feb BRITANNIA was trading at 5870.50. 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 Feb BRITANNIA was trading at 5879.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.71, the open interest changed by 0 which decreased total open position to 0
On 3 Feb BRITANNIA was trading at 5882.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.71, the open interest changed by 0 which decreased total open position to 0
On 2 Feb BRITANNIA was trading at 5888.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.63, the open interest changed by 0 which decreased total open position to 0
On 1 Feb BRITANNIA was trading at 5757.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.84, the open interest changed by 0 which decreased total open position to 0
On 30 Jan BRITANNIA was trading at 5860.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.46, the open interest changed by 0 which decreased total open position to 0
On 29 Jan BRITANNIA was trading at 5723.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.37, the open interest changed by 0 which decreased total open position to 0
