BRITANNIA
Britannia Industries Ltd
Historical option data for BRITANNIA
21 Apr 2026 04:10 PM IST
| BRITANNIA 28-Apr-2026 (6d) 5650 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.85
Vega: 0.02
Theta: -3.6
Gamma: 0.00113
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 21 Apr | 5837.50 | 223.35 | 112.89999999999999 | 25.29 | 79 | 1 | 133 | |||||||||
| 20 Apr | 5700.00 | 111 | -36 | 26.49 | 180 | -26 | 134 | |||||||||
| 17 Apr | 5735.50 | 137 | 58.900000000000006 | 21.84 | 813 | -76 | 163 | |||||||||
| 16 Apr | 5586.00 | 78.55 | -36.25 | 23.55 | 794 | 133 | 243 | |||||||||
| 15 Apr | 5654.50 | 117.25 | 19.450000000000003 | 24.48 | 1,000 | -48 | 113 | |||||||||
| 13 Apr | 5589.00 | 95.85 | 7.049999999999997 | 26.41 | 133 | 20 | 162 | |||||||||
| 10 Apr | 5557.50 | 85.9 | 15.050000000000011 | 23.4 | 296 | 3 | 146 | |||||||||
| 9 Apr | 5475.00 | 69.1 | -48.5 | 25.93 | 337 | 32 | 142 | |||||||||
| 8 Apr | 5594.50 | 116.85 | 15.05 | 24.18 | 299 | -16 | 112 | |||||||||
| 7 Apr | 5542.00 | 99.75 | -0.9 | 26.1 | 42 | 0 | 127 | |||||||||
| 6 Apr | 5535.00 | 99.7 | 20 | 24.71 | 155 | -10 | 129 | |||||||||
| 2 Apr | 5442.00 | 77 | -16.35 | 23.03 | 239 | -13 | 139 | |||||||||
| 1 Apr | 5474.00 | 94.6 | 8.2 | 26.29 | 87 | 3 | 153 | |||||||||
| 30 Mar | 5423.00 | 86.1 | -33.5 | 26.2 | 148 | -42 | 152 | |||||||||
| 27 Mar | 5500.00 | 124.5 | -503.95 | 25.86 | 468 | 196 | 196 | |||||||||
| 25 Mar | 5647.00 | 628.45 | 0 | 0.09 | 0 | 0 | 0 | |||||||||
| 24 Mar | 5513.50 | 628.45 | 0 | 1.06 | 0 | 0 | 0 | |||||||||
| 23 Mar | 5490.00 | 628.45 | 0 | 1.81 | 0 | 0 | 0 | |||||||||
| 20 Mar | 5618.50 | 628.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 5673.50 | 628.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 5885.00 | 628.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 5857.50 | 628.45 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 16 Mar | 5842.00 | 628.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 5808.50 | 628.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 5787.00 | 628.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 5921.50 | 628.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 5968.00 | 628.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 5890.00 | 628.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 5983.00 | 628.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 5963.00 | 628.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 5889.50 | 628.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 5959.00 | 628.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 6002.50 | 628.45 | 0 | - | 0 | 0 | 0 | |||||||||
For Britannia Industries Ltd - strike price 5650 expiring on 28APR2026
Delta for 5650 CE is 0.85
Historical price for 5650 CE is as follows
On 21 Apr BRITANNIA was trading at 5837.50. The strike last trading price was 223.35, which was 112.89999999999999 higher than the previous day. The implied volatity was 25.29, the open interest changed by 1 which increased total open position to 133
On 20 Apr BRITANNIA was trading at 5700.00. The strike last trading price was 111, which was -36 lower than the previous day. The implied volatity was 26.49, the open interest changed by -26 which decreased total open position to 134
On 17 Apr BRITANNIA was trading at 5735.50. The strike last trading price was 137, which was 58.900000000000006 higher than the previous day. The implied volatity was 21.84, the open interest changed by -76 which decreased total open position to 163
On 16 Apr BRITANNIA was trading at 5586.00. The strike last trading price was 78.55, which was -36.25 lower than the previous day. The implied volatity was 23.55, the open interest changed by 133 which increased total open position to 243
On 15 Apr BRITANNIA was trading at 5654.50. The strike last trading price was 117.25, which was 19.450000000000003 higher than the previous day. The implied volatity was 24.48, the open interest changed by -48 which decreased total open position to 113
On 13 Apr BRITANNIA was trading at 5589.00. The strike last trading price was 95.85, which was 7.049999999999997 higher than the previous day. The implied volatity was 26.41, the open interest changed by 20 which increased total open position to 162
On 10 Apr BRITANNIA was trading at 5557.50. The strike last trading price was 85.9, which was 15.050000000000011 higher than the previous day. The implied volatity was 23.4, the open interest changed by 3 which increased total open position to 146
On 9 Apr BRITANNIA was trading at 5475.00. The strike last trading price was 69.1, which was -48.5 lower than the previous day. The implied volatity was 25.93, the open interest changed by 32 which increased total open position to 142
On 8 Apr BRITANNIA was trading at 5594.50. The strike last trading price was 116.85, which was 15.05 higher than the previous day. The implied volatity was 24.18, the open interest changed by -16 which decreased total open position to 112
On 7 Apr BRITANNIA was trading at 5542.00. The strike last trading price was 99.75, which was -0.9 lower than the previous day. The implied volatity was 26.1, the open interest changed by 0 which decreased total open position to 127
On 6 Apr BRITANNIA was trading at 5535.00. The strike last trading price was 99.7, which was 20 higher than the previous day. The implied volatity was 24.71, the open interest changed by -10 which decreased total open position to 129
On 2 Apr BRITANNIA was trading at 5442.00. The strike last trading price was 77, which was -16.35 lower than the previous day. The implied volatity was 23.03, the open interest changed by -13 which decreased total open position to 139
On 1 Apr BRITANNIA was trading at 5474.00. The strike last trading price was 94.6, which was 8.2 higher than the previous day. The implied volatity was 26.29, the open interest changed by 3 which increased total open position to 153
On 30 Mar BRITANNIA was trading at 5423.00. The strike last trading price was 86.1, which was -33.5 lower than the previous day. The implied volatity was 26.2, the open interest changed by -42 which decreased total open position to 152
On 27 Mar BRITANNIA was trading at 5500.00. The strike last trading price was 124.5, which was -503.95 lower than the previous day. The implied volatity was 25.86, the open interest changed by 196 which increased total open position to 196
On 25 Mar BRITANNIA was trading at 5647.00. The strike last trading price was 628.45, which was 0 lower than the previous day. The implied volatity was 0.09, 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 628.45, which was 0 lower than the previous day. The implied volatity was 1.06, 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 628.45, which was 0 lower than the previous day. The implied volatity was 1.81, 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 628.45, 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
On 19 Mar BRITANNIA was trading at 5673.50. The strike last trading price was 628.45, 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
On 18 Mar BRITANNIA was trading at 5885.00. The strike last trading price was 628.45, 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
On 17 Mar BRITANNIA was trading at 5857.50. The strike last trading price was 628.45, 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
On 16 Mar BRITANNIA was trading at 5842.00. The strike last trading price was 628.45, 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
On 13 Mar BRITANNIA was trading at 5808.50. The strike last trading price was 628.45, 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
On 12 Mar BRITANNIA was trading at 5787.00. The strike last trading price was 628.45, 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
On 11 Mar BRITANNIA was trading at 5921.50. The strike last trading price was 628.45, 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
On 10 Mar BRITANNIA was trading at 5968.00. The strike last trading price was 628.45, 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
On 9 Mar BRITANNIA was trading at 5890.00. The strike last trading price was 628.45, 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
On 6 Mar BRITANNIA was trading at 5983.00. The strike last trading price was 628.45, 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
On 5 Mar BRITANNIA was trading at 5963.00. The strike last trading price was 628.45, 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
On 4 Mar BRITANNIA was trading at 5889.50. The strike last trading price was 628.45, 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
On 2 Mar BRITANNIA was trading at 5959.00. The strike last trading price was 628.45, 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
On 27 Feb BRITANNIA was trading at 6002.50. The strike last trading price was 628.45, 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 28-Apr-2026 (6d) 5650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 0.02
Theta: -3.43
Gamma: 0.00112
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 21 Apr | 5837.50 | 22.15 | -49.25000000000001 | 27.74 | 179 | 20 | 109 |
| 20 Apr | 5700.00 | 71 | 9.700000000000003 | 26.07 | 288 | -56 | 93 |
| 17 Apr | 5735.50 | 63 | -75.65 | 25.09 | 414 | 105 | 151 |
| 16 Apr | 5586.00 | 135.5 | 24.299999999999997 | 27.15 | 213 | -24 | 47 |
| 15 Apr | 5654.50 | 104.2 | -44.2 | 27.13 | 858 | 26 | 79 |
| 13 Apr | 5589.00 | 148.35 | -20.30000000000001 | 27.66 | 12 | 2 | 51 |
| 10 Apr | 5557.50 | 167.1 | -59.45000000000002 | 25.85 | 12 | -1 | 49 |
| 9 Apr | 5475.00 | 226 | 81.95 | 27.3 | 128 | 9 | 50 |
| 8 Apr | 5594.50 | 144.95 | -119.05 | 25.71 | 108 | 22 | 41 |
| 7 Apr | 5542.00 | 264 | 38.8 | - | 0 | 0 | 19 |
| 6 Apr | 5535.00 | 264 | 38.8 | - | 0 | 0 | 19 |
| 2 Apr | 5442.00 | 264 | 38.8 | - | 0 | 0 | 19 |
| 1 Apr | 5474.00 | 264 | 38.8 | - | 0 | 0 | 19 |
| 30 Mar | 5423.00 | 264 | 38.8 | 24.78 | 6 | 0 | 19 |
| 27 Mar | 5500.00 | 225.2 | 75.9 | 26.09 | 6 | 2 | 20 |
| 25 Mar | 5647.00 | 146.65 | 76.6 | 24.77 | 9 | 6 | 16 |
| 24 Mar | 5513.50 | 70.05 | -24.9 | - | 0 | 0 | 10 |
| 23 Mar | 5490.00 | 70.05 | -24.9 | - | 0 | 0 | 10 |
| 20 Mar | 5618.50 | 70.05 | -24.9 | - | 0 | 0 | 0 |
| 19 Mar | 5673.50 | 70.05 | -24.9 | - | 0 | 0 | 10 |
| 18 Mar | 5885.00 | 70.05 | -24.9 | 23.77 | 10 | 0 | 11 |
| 17 Mar | 5857.50 | 94.95 | -15.05 | 26.12 | 1 | 0 | 11 |
| 16 Mar | 5842.00 | 110 | 56.9 | 26.39 | 11 | -2 | 11 |
| 13 Mar | 5808.50 | 53.1 | -43.3 | - | 0 | 0 | 0 |
| 12 Mar | 5787.00 | 53.1 | -43.3 | - | 0 | 0 | 0 |
| 11 Mar | 5921.50 | 53.1 | -43.3 | - | 0 | 0 | 13 |
| 10 Mar | 5968.00 | 53.1 | -43.3 | 22.66 | 15 | 9 | 11 |
| 9 Mar | 5890.00 | 96.4 | 28.45 | 25.62 | 2 | 0 | 1 |
| 6 Mar | 5983.00 | 67.95 | 16.6 | - | 0 | 0 | 1 |
| 5 Mar | 5963.00 | 67.95 | 16.6 | - | 0 | 0 | 0 |
| 4 Mar | 5889.50 | 67.95 | 16.6 | - | 0 | 0 | 1 |
| 2 Mar | 5959.00 | 67.95 | 16.6 | - | 0 | 0 | 1 |
| 27 Feb | 6002.50 | 67.95 | 16.6 | 23.62 | 1 | 0 | 0 |
For Britannia Industries Ltd - strike price 5650 expiring on 28APR2026
Delta for 5650 PE is -0.18
Historical price for 5650 PE is as follows
On 21 Apr BRITANNIA was trading at 5837.50. The strike last trading price was 22.15, which was -49.25000000000001 lower than the previous day. The implied volatity was 27.74, the open interest changed by 20 which increased total open position to 109
On 20 Apr BRITANNIA was trading at 5700.00. The strike last trading price was 71, which was 9.700000000000003 higher than the previous day. The implied volatity was 26.07, the open interest changed by -56 which decreased total open position to 93
On 17 Apr BRITANNIA was trading at 5735.50. The strike last trading price was 63, which was -75.65 lower than the previous day. The implied volatity was 25.09, the open interest changed by 105 which increased total open position to 151
On 16 Apr BRITANNIA was trading at 5586.00. The strike last trading price was 135.5, which was 24.299999999999997 higher than the previous day. The implied volatity was 27.15, the open interest changed by -24 which decreased total open position to 47
On 15 Apr BRITANNIA was trading at 5654.50. The strike last trading price was 104.2, which was -44.2 lower than the previous day. The implied volatity was 27.13, the open interest changed by 26 which increased total open position to 79
On 13 Apr BRITANNIA was trading at 5589.00. The strike last trading price was 148.35, which was -20.30000000000001 lower than the previous day. The implied volatity was 27.66, the open interest changed by 2 which increased total open position to 51
On 10 Apr BRITANNIA was trading at 5557.50. The strike last trading price was 167.1, which was -59.45000000000002 lower than the previous day. The implied volatity was 25.85, the open interest changed by -1 which decreased total open position to 49
On 9 Apr BRITANNIA was trading at 5475.00. The strike last trading price was 226, which was 81.95 higher than the previous day. The implied volatity was 27.3, the open interest changed by 9 which increased total open position to 50
On 8 Apr BRITANNIA was trading at 5594.50. The strike last trading price was 144.95, which was -119.05 lower than the previous day. The implied volatity was 25.71, the open interest changed by 22 which increased total open position to 41
On 7 Apr BRITANNIA was trading at 5542.00. The strike last trading price was 264, which was 38.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 6 Apr BRITANNIA was trading at 5535.00. The strike last trading price was 264, which was 38.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 2 Apr BRITANNIA was trading at 5442.00. The strike last trading price was 264, which was 38.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 1 Apr BRITANNIA was trading at 5474.00. The strike last trading price was 264, which was 38.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 30 Mar BRITANNIA was trading at 5423.00. The strike last trading price was 264, which was 38.8 higher than the previous day. The implied volatity was 24.78, the open interest changed by 0 which decreased total open position to 19
On 27 Mar BRITANNIA was trading at 5500.00. The strike last trading price was 225.2, which was 75.9 higher than the previous day. The implied volatity was 26.09, the open interest changed by 2 which increased total open position to 20
On 25 Mar BRITANNIA was trading at 5647.00. The strike last trading price was 146.65, which was 76.6 higher than the previous day. The implied volatity was 24.77, the open interest changed by 6 which increased total open position to 16
On 24 Mar BRITANNIA was trading at 5513.50. The strike last trading price was 70.05, which was -24.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 23 Mar BRITANNIA was trading at 5490.00. The strike last trading price was 70.05, which was -24.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 20 Mar BRITANNIA was trading at 5618.50. The strike last trading price was 70.05, which was -24.9 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 70.05, which was -24.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 18 Mar BRITANNIA was trading at 5885.00. The strike last trading price was 70.05, which was -24.9 lower than the previous day. The implied volatity was 23.77, the open interest changed by 0 which decreased total open position to 11
On 17 Mar BRITANNIA was trading at 5857.50. The strike last trading price was 94.95, which was -15.05 lower than the previous day. The implied volatity was 26.12, the open interest changed by 0 which decreased total open position to 11
On 16 Mar BRITANNIA was trading at 5842.00. The strike last trading price was 110, which was 56.9 higher than the previous day. The implied volatity was 26.39, the open interest changed by -2 which decreased total open position to 11
On 13 Mar BRITANNIA was trading at 5808.50. The strike last trading price was 53.1, which was -43.3 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 53.1, which was -43.3 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 53.1, which was -43.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 10 Mar BRITANNIA was trading at 5968.00. The strike last trading price was 53.1, which was -43.3 lower than the previous day. The implied volatity was 22.66, the open interest changed by 9 which increased total open position to 11
On 9 Mar BRITANNIA was trading at 5890.00. The strike last trading price was 96.4, which was 28.45 higher than the previous day. The implied volatity was 25.62, the open interest changed by 0 which decreased total open position to 1
On 6 Mar BRITANNIA was trading at 5983.00. The strike last trading price was 67.95, which was 16.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar BRITANNIA was trading at 5963.00. The strike last trading price was 67.95, which was 16.6 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 67.95, which was 16.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Mar BRITANNIA was trading at 5959.00. The strike last trading price was 67.95, which was 16.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Feb BRITANNIA was trading at 6002.50. The strike last trading price was 67.95, which was 16.6 higher than the previous day. The implied volatity was 23.62, the open interest changed by 0 which decreased total open position to 0
