BRITANNIA

Britannia Industries Ltd

6040.5 -55.50 (-0.91%)

L: 6012.5 H: 6134.5

Back to Option Chain

Historical option data for BRITANNIA
18 Dec 2025 04:01 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 5650 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	6040.50	391.2 ₹ 48,900	107.2 13400.00	-	0 0	0 0	37 4,625
17 Dec	6096.00	391.2 ₹ 48,900	107.2 13400.00	-	0 0	0 0	37 4,625
16 Dec	6066.00	391.2 ₹ 48,900	107.2 13400.00	-	0 0	0 0	37 4,625
15 Dec	6038.00	391.2 ₹ 48,900	107.2 13400.00	-	1 125	0 0	38 4,750
12 Dec	5915.50	283.95 ₹ 35,493.75	46.05 5756.25	10.98	9 1,125	-1 -125	38 4,750
11 Dec	5847.00	237.85 ₹ 29,731.25	18.15 2268.75	18.58	8 1,000	1 125	38 4,750
10 Dec	5828.50	223.6 ₹ 27,950	-41.25 -5156.25	10.59	40 5,000	33 4,125	36 4,500
9 Dec	5884.00	264.85 ₹ 33,106.25	7.65 956.25	-	0 0	0 0	0 0
8 Dec	5847.50	264.85 ₹ 33,106.25	7.65 956.25	-	0 0	0 0	3 375
5 Dec	5961.00	264.85 ₹ 33,106.25	7.65 956.25	-	0 0	0 0	0 0
4 Dec	5876.50	264.85 ₹ 33,106.25	7.65 956.25	-	0 0	1 125	0 0
3 Dec	5824.50	264.85 ₹ 33,106.25	7.65 956.25	18.25	2 250	1 125	3 375
2 Dec	5875.50	257.2 ₹ 32,150	-13.8 -1725.00	-	3 375	1 125	2 250
1 Dec	5813.50	271 ₹ 33,875	-126.3 -15787.50	-	0 0	1 125	0 0
28 Nov	5846.00	271 ₹ 33,875	-126.3 -15787.50	16.69	1 125	0 0	0 0
27 Nov	5826.50	397.3 ₹ 49,662.5	0 0.00	-	0 0	0 0	0 0
26 Nov	5880.50	397.3 ₹ 49,662.5	0 0.00	-	0 0	0 0	0 0

25 Nov	5867.00	397.3 ₹ 49,662.5	0 0.00	-	0 0	0 0	0 0
24 Nov	5815.50	397.3 ₹ 49,662.5	0 0.00	-	0 0	0 0	0 0
21 Nov	5813.00	397.3 ₹ 49,662.5	0 0.00	-	0 0	0 0	0 0
20 Nov	5819.00	397.3 ₹ 49,662.5	0 0.00	-	0 0	0 0	0 0
19 Nov	5874.50	397.3 ₹ 49,662.5	0 0.00	-	0 0	0 0	0 0
18 Nov	5840.00	397.3 ₹ 49,662.5	0 0.00	-	0 0	0 0	0 0
17 Nov	5830.50	397.3 ₹ 49,662.5	0 0.00	-	0 0	0 0	0 0
14 Nov	5803.50	397.3 ₹ 49,662.5	0 0.00	-	0 0	0 0	0 0
13 Nov	5851.50	397.3 ₹ 49,662.5	0 0.00	-	0 0	0 0	0 0
12 Nov	5880.00	397.3 ₹ 49,662.5	0 0.00	-	0 0	0 0	0 0
11 Nov	5950.50	397.3 ₹ 49,662.5	0 0.00	-	0 0	0 0	0 0
10 Nov	6133.50	397.3 ₹ 49,662.5	0 0.00	-	0 0	0 0	0 0
3 Nov	5820.50	397.3 ₹ 49,662.5	0 0.00	-	0 0	0 0	0 0
31 Oct	5836.50	397.3 ₹ 49,662.5	0 0.00	-	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 5650 expiring on 30DEC2025

Delta for 5650 CE is -

Historical price for 5650 CE is as follows

On 18 Dec BRITANNIA was trading at 6040.50. The strike last trading price was 391.2, which was 107.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37

On 17 Dec BRITANNIA was trading at 6096.00. The strike last trading price was 391.2, which was 107.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37

On 16 Dec BRITANNIA was trading at 6066.00. The strike last trading price was 391.2, which was 107.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37

On 15 Dec BRITANNIA was trading at 6038.00. The strike last trading price was 391.2, which was 107.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 12 Dec BRITANNIA was trading at 5915.50. The strike last trading price was 283.95, which was 46.05 higher than the previous day. The implied volatity was 10.98, the open interest changed by -1 which decreased total open position to 38

On 11 Dec BRITANNIA was trading at 5847.00. The strike last trading price was 237.85, which was 18.15 higher than the previous day. The implied volatity was 18.58, the open interest changed by 1 which increased total open position to 38

On 10 Dec BRITANNIA was trading at 5828.50. The strike last trading price was 223.6, which was -41.25 lower than the previous day. The implied volatity was 10.59, the open interest changed by 33 which increased total open position to 36

On 9 Dec BRITANNIA was trading at 5884.00. The strike last trading price was 264.85, which was 7.65 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 264.85, which was 7.65 higher 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 264.85, which was 7.65 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 264.85, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec BRITANNIA was trading at 5824.50. The strike last trading price was 264.85, which was 7.65 higher than the previous day. The implied volatity was 18.25, the open interest changed by 1 which increased total open position to 3

On 2 Dec BRITANNIA was trading at 5875.50. The strike last trading price was 257.2, which was -13.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 1 Dec BRITANNIA was trading at 5813.50. The strike last trading price was 271, which was -126.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov BRITANNIA was trading at 5846.00. The strike last trading price was 271, which was -126.3 lower than the previous day. The implied volatity was 16.69, 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 397.3, 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 26 Nov BRITANNIA was trading at 5880.50. The strike last trading price was 397.3, 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 25 Nov BRITANNIA was trading at 5867.00. The strike last trading price was 397.3, 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 Nov BRITANNIA was trading at 5815.50. The strike last trading price was 397.3, 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 Nov BRITANNIA was trading at 5813.00. The strike last trading price was 397.3, 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 Nov BRITANNIA was trading at 5819.00. The strike last trading price was 397.3, 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 Nov BRITANNIA was trading at 5874.50. The strike last trading price was 397.3, 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 Nov BRITANNIA was trading at 5840.00. The strike last trading price was 397.3, 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 Nov BRITANNIA was trading at 5830.50. The strike last trading price was 397.3, 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 14 Nov BRITANNIA was trading at 5803.50. The strike last trading price was 397.3, 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 Nov BRITANNIA was trading at 5851.50. The strike last trading price was 397.3, 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 Nov BRITANNIA was trading at 5880.00. The strike last trading price was 397.3, 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 Nov BRITANNIA was trading at 5950.50. The strike last trading price was 397.3, 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 Nov BRITANNIA was trading at 6133.50. The strike last trading price was 397.3, 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 397.3, 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 31 Oct BRITANNIA was trading at 5836.50. The strike last trading price was 397.3, 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 5650 PE
Delta: -0.04 Vega: 0.86 Theta: -0.69 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	6040.50	3.3 ₹ 412.5	-0.15 -18.75	20.97	6 750	-3 -375	92 11,500
17 Dec	6096.00	3.45 ₹ 431.25	0 0.00	22.48	1 125	0 0	96 12,000
16 Dec	6066.00	3.55 ₹ 443.75	-2.05 -256.25	20.76	119 14,875	9 1,125	94 11,750
15 Dec	6038.00	5.6 ₹ 700	-6 -750.00	21.46	333 41,625	-74 -9,250	84 10,500
12 Dec	5915.50	11.95 ₹ 1,493.75	-7.55 -943.75	18.36	55 6,875	-2 -250	161 20,125
11 Dec	5847.00	19.5 ₹ 2,437.5	-9 -1125.00	16.82	29 3,625	6 750	163 20,375
10 Dec	5828.50	28.5 ₹ 3,562.5	7.8 975.00	19.31	84 10,500	-11 -1,375	158 19,750
9 Dec	5884.00	21.05 ₹ 2,631.25	-4.15 -518.75	19.11	56 7,000	1 125	169 21,125
8 Dec	5847.50	23.3 ₹ 2,912.5	12 1500.00	18.54	248 31,000	87 10,875	168 21,000
5 Dec	5961.00	10.75 ₹ 1,343.75	-12.1 -1512.50	17.35	59 7,375	3 375	83 10,375
4 Dec	5876.50	23.3 ₹ 2,912.5	-10.4 -1300.00	17.08	26 3,250	6 750	80 10,000
3 Dec	5824.50	31.85 ₹ 3,981.25	8.15 1018.75	17.94	49 6,125	8 1,000	74 9,250
2 Dec	5875.50	23.25 ₹ 2,906.25	-15.15 -1893.75	17.62	41 5,125	7 875	65 8,125
1 Dec	5813.50	37.5 ₹ 4,687.5	6.4 800.00	17.55	25 3,125	0 0	58 7,250
28 Nov	5846.00	31.2 ₹ 3,900	-4.25 -531.25	16.70	88 11,000	10 1,250	57 7,125
27 Nov	5826.50	35.85 ₹ 4,481.25	8.45 1056.25	16.45	34 4,250	13 1,625	48 6,000
26 Nov	5880.50	26.9 ₹ 3,362.5	-45 -5625.00	16.46	69 8,625	14 1,750	35 4,375
25 Nov	5867.00	71.9 ₹ 8,987.5	1.9 237.50	-	0 0	0 0	0 0
24 Nov	5815.50	71.9 ₹ 8,987.5	1.9 237.50	-	0 0	7 875	0 0
21 Nov	5813.00	71.9 ₹ 8,987.5	1.9 237.50	21.50	13 1,625	7 875	21 2,625
20 Nov	5819.00	70 ₹ 8,750	4.9 612.50	21.22	14 1,750	12 1,500	13 1,625
19 Nov	5874.50	65.1 ₹ 8,137.5	-61.95 -7743.75	-	0 0	1 125	0 0
18 Nov	5840.00	65.1 ₹ 8,137.5	-61.95 -7743.75	21.37	1 125	0 0	0 0
17 Nov	5830.50	127.05 ₹ 15,881.25	0 0.00	3.10	0 0	0 0	0 0
14 Nov	5803.50	127.05 ₹ 15,881.25	0 0.00	2.94	0 0	0 0	0 0
13 Nov	5851.50	127.05 ₹ 15,881.25	0 0.00	3.27	0 0	0 0	0 0
12 Nov	5880.00	127.05 ₹ 15,881.25	0 0.00	3.60	0 0	0 0	0 0
11 Nov	5950.50	127.05 ₹ 15,881.25	0 0.00	4.49	0 0	0 0	0 0
10 Nov	6133.50	127.05 ₹ 15,881.25	0 0.00	6.15	0 0	0 0	0 0
3 Nov	5820.50	127.05 ₹ 15,881.25	0 0.00	2.77	0 0	0 0	0 0
31 Oct	5836.50	127.05 ₹ 15,881.25	0 0.00	-	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 5650 expiring on 30DEC2025

Delta for 5650 PE is -0.04

Historical price for 5650 PE is as follows

On 18 Dec BRITANNIA was trading at 6040.50. The strike last trading price was 3.3, which was -0.15 lower than the previous day. The implied volatity was 20.97, the open interest changed by -3 which decreased total open position to 92

On 17 Dec BRITANNIA was trading at 6096.00. The strike last trading price was 3.45, which was 0 lower than the previous day. The implied volatity was 22.48, the open interest changed by 0 which decreased total open position to 96

On 16 Dec BRITANNIA was trading at 6066.00. The strike last trading price was 3.55, which was -2.05 lower than the previous day. The implied volatity was 20.76, the open interest changed by 9 which increased total open position to 94

On 15 Dec BRITANNIA was trading at 6038.00. The strike last trading price was 5.6, which was -6 lower than the previous day. The implied volatity was 21.46, the open interest changed by -74 which decreased total open position to 84

On 12 Dec BRITANNIA was trading at 5915.50. The strike last trading price was 11.95, which was -7.55 lower than the previous day. The implied volatity was 18.36, the open interest changed by -2 which decreased total open position to 161

On 11 Dec BRITANNIA was trading at 5847.00. The strike last trading price was 19.5, which was -9 lower than the previous day. The implied volatity was 16.82, the open interest changed by 6 which increased total open position to 163

On 10 Dec BRITANNIA was trading at 5828.50. The strike last trading price was 28.5, which was 7.8 higher than the previous day. The implied volatity was 19.31, the open interest changed by -11 which decreased total open position to 158

On 9 Dec BRITANNIA was trading at 5884.00. The strike last trading price was 21.05, which was -4.15 lower than the previous day. The implied volatity was 19.11, the open interest changed by 1 which increased total open position to 169

On 8 Dec BRITANNIA was trading at 5847.50. The strike last trading price was 23.3, which was 12 higher than the previous day. The implied volatity was 18.54, the open interest changed by 87 which increased total open position to 168

On 5 Dec BRITANNIA was trading at 5961.00. The strike last trading price was 10.75, which was -12.1 lower than the previous day. The implied volatity was 17.35, the open interest changed by 3 which increased total open position to 83

On 4 Dec BRITANNIA was trading at 5876.50. The strike last trading price was 23.3, which was -10.4 lower than the previous day. The implied volatity was 17.08, the open interest changed by 6 which increased total open position to 80

On 3 Dec BRITANNIA was trading at 5824.50. The strike last trading price was 31.85, which was 8.15 higher than the previous day. The implied volatity was 17.94, the open interest changed by 8 which increased total open position to 74

On 2 Dec BRITANNIA was trading at 5875.50. The strike last trading price was 23.25, which was -15.15 lower than the previous day. The implied volatity was 17.62, the open interest changed by 7 which increased total open position to 65

On 1 Dec BRITANNIA was trading at 5813.50. The strike last trading price was 37.5, which was 6.4 higher than the previous day. The implied volatity was 17.55, the open interest changed by 0 which decreased total open position to 58

On 28 Nov BRITANNIA was trading at 5846.00. The strike last trading price was 31.2, which was -4.25 lower than the previous day. The implied volatity was 16.70, the open interest changed by 10 which increased total open position to 57

On 27 Nov BRITANNIA was trading at 5826.50. The strike last trading price was 35.85, which was 8.45 higher than the previous day. The implied volatity was 16.45, the open interest changed by 13 which increased total open position to 48

On 26 Nov BRITANNIA was trading at 5880.50. The strike last trading price was 26.9, which was -45 lower than the previous day. The implied volatity was 16.46, the open interest changed by 14 which increased total open position to 35

On 25 Nov BRITANNIA was trading at 5867.00. The strike last trading price was 71.9, which was 1.9 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 71.9, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 21 Nov BRITANNIA was trading at 5813.00. The strike last trading price was 71.9, which was 1.9 higher than the previous day. The implied volatity was 21.50, the open interest changed by 7 which increased total open position to 21

On 20 Nov BRITANNIA was trading at 5819.00. The strike last trading price was 70, which was 4.9 higher than the previous day. The implied volatity was 21.22, the open interest changed by 12 which increased total open position to 13

On 19 Nov BRITANNIA was trading at 5874.50. The strike last trading price was 65.1, which was -61.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov BRITANNIA was trading at 5840.00. The strike last trading price was 65.1, which was -61.95 lower than the previous day. The implied volatity was 21.37, 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 127.05, which was 0 lower than the previous day. The implied volatity was 3.10, 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 127.05, which was 0 lower than the previous day. The implied volatity was 2.94, 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 127.05, which was 0 lower than the previous day. The implied volatity was 3.27, 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 127.05, which was 0 lower than the previous day. The implied volatity was 3.60, 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 127.05, which was 0 lower than the previous day. The implied volatity was 4.49, 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 127.05, which was 0 lower than the previous day. The implied volatity was 6.15, 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 127.05, which was 0 lower than the previous day. The implied volatity was 2.77, 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 127.05, 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