BRITANNIA
Britannia Industries Ltd
Historical option data for BRITANNIA
24 Apr 2026 01:37 PM IST
| BRITANNIA 28-Apr-2026 (4d) 5750 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 0.03
Theta: -6.38
Gamma: 0.00297
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 5729.50 | 47.15 | 15.299999999999997 | 21.25 | 3,651 | 236 | 404 | |||||||||
| 23 Apr | 5671.50 | 30 | -41.900000000000006 | 21.28 | 867 | 19 | 169 | |||||||||
| 22 Apr | 5729.50 | 66.7 | -74.8 | 26.01 | 592 | 48 | 147 | |||||||||
| 21 Apr | 5837.50 | 146.3 | 81.60000000000001 | 25.15 | 1,459 | -117 | 100 | |||||||||
| 20 Apr | 5700.00 | 60 | -31.299999999999997 | 21.15 | 590 | 2 | 221 | |||||||||
| 17 Apr | 5735.50 | 86.2 | 41.85 | 24.12 | 2,004 | 124 | 225 | |||||||||
| 16 Apr | 5586.00 | 45.3 | -24.150000000000006 | 24.44 | 257 | 2 | 100 | |||||||||
| 15 Apr | 5654.50 | 69.85 | 7.699999999999996 | 23.89 | 433 | -6 | 101 | |||||||||
| 13 Apr | 5589.00 | 61.1 | 6.5 | 26.62 | 173 | 10 | 106 | |||||||||
| 10 Apr | 5557.50 | 54.8 | 11.049999999999997 | 23.93 | 356 | -3 | 94 | |||||||||
| 9 Apr | 5475.00 | 41.7 | -35.05 | 25.6 | 308 | -18 | 96 | |||||||||
| 8 Apr | 5594.50 | 76.2 | 8.1 | 24.06 | 299 | 8 | 114 | |||||||||
| 7 Apr | 5542.00 | 66.05 | -1.8 | 26.05 | 116 | 25 | 108 | |||||||||
| 6 Apr | 5535.00 | 66.8 | 15.3 | 24.96 | 150 | 46 | 77 | |||||||||
| 2 Apr | 5442.00 | 51.35 | -12.65 | 23.48 | 81 | -4 | 32 | |||||||||
| 1 Apr | 5474.00 | 63.45 | -1.65 | 25.96 | 80 | 28 | 36 | |||||||||
| 30 Mar | 5423.00 | 65.1 | -94.9 | 27.38 | 9 | 7 | 8 | |||||||||
| 27 Mar | 5500.00 | 160 | -389.4 | - | 0 | 0 | 1 | |||||||||
| 25 Mar | 5647.00 | 160 | -389.4 | - | 0 | 0 | 1 | |||||||||
| 24 Mar | 5513.50 | 160 | -389.4 | - | 0 | 0 | 1 | |||||||||
| 23 Mar | 5490.00 | 160 | -389.4 | - | 0 | 0 | 1 | |||||||||
| 20 Mar | 5618.50 | 160 | -389.4 | - | 0 | 1 | 0 | |||||||||
| 19 Mar | 5673.50 | 160 | -389.4 | 21.5 | 1 | 0 | 0 | |||||||||
| 18 Mar | 5885.00 | 549.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 5857.50 | 549.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 5842.00 | 549.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 5808.50 | 549.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 5787.00 | 549.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 5921.50 | 549.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 5968.00 | 549.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 5890.00 | 549.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 5983.00 | 549.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 5963.00 | 549.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 5889.50 | 549.4 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 2 Mar | 5959.00 | 549.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 6002.50 | 549.4 | 0 | - | 0 | 0 | 0 | |||||||||
For Britannia Industries Ltd - strike price 5750 expiring on 28APR2026
Delta for 5750 CE is 0.47
Historical price for 5750 CE is as follows
On 24 Apr BRITANNIA was trading at 5729.50. The strike last trading price was 47.15, which was 15.299999999999997 higher than the previous day. The implied volatity was 21.25, the open interest changed by 236 which increased total open position to 404
On 23 Apr BRITANNIA was trading at 5671.50. The strike last trading price was 30, which was -41.900000000000006 lower than the previous day. The implied volatity was 21.28, the open interest changed by 19 which increased total open position to 169
On 22 Apr BRITANNIA was trading at 5729.50. The strike last trading price was 66.7, which was -74.8 lower than the previous day. The implied volatity was 26.01, the open interest changed by 48 which increased total open position to 147
On 21 Apr BRITANNIA was trading at 5837.50. The strike last trading price was 146.3, which was 81.60000000000001 higher than the previous day. The implied volatity was 25.15, the open interest changed by -117 which decreased total open position to 100
On 20 Apr BRITANNIA was trading at 5700.00. The strike last trading price was 60, which was -31.299999999999997 lower than the previous day. The implied volatity was 21.15, the open interest changed by 2 which increased total open position to 221
On 17 Apr BRITANNIA was trading at 5735.50. The strike last trading price was 86.2, which was 41.85 higher than the previous day. The implied volatity was 24.12, the open interest changed by 124 which increased total open position to 225
On 16 Apr BRITANNIA was trading at 5586.00. The strike last trading price was 45.3, which was -24.150000000000006 lower than the previous day. The implied volatity was 24.44, the open interest changed by 2 which increased total open position to 100
On 15 Apr BRITANNIA was trading at 5654.50. The strike last trading price was 69.85, which was 7.699999999999996 higher than the previous day. The implied volatity was 23.89, the open interest changed by -6 which decreased total open position to 101
On 13 Apr BRITANNIA was trading at 5589.00. The strike last trading price was 61.1, which was 6.5 higher than the previous day. The implied volatity was 26.62, the open interest changed by 10 which increased total open position to 106
On 10 Apr BRITANNIA was trading at 5557.50. The strike last trading price was 54.8, which was 11.049999999999997 higher than the previous day. The implied volatity was 23.93, the open interest changed by -3 which decreased total open position to 94
On 9 Apr BRITANNIA was trading at 5475.00. The strike last trading price was 41.7, which was -35.05 lower than the previous day. The implied volatity was 25.6, the open interest changed by -18 which decreased total open position to 96
On 8 Apr BRITANNIA was trading at 5594.50. The strike last trading price was 76.2, which was 8.1 higher than the previous day. The implied volatity was 24.06, the open interest changed by 8 which increased total open position to 114
On 7 Apr BRITANNIA was trading at 5542.00. The strike last trading price was 66.05, which was -1.8 lower than the previous day. The implied volatity was 26.05, the open interest changed by 25 which increased total open position to 108
On 6 Apr BRITANNIA was trading at 5535.00. The strike last trading price was 66.8, which was 15.3 higher than the previous day. The implied volatity was 24.96, the open interest changed by 46 which increased total open position to 77
On 2 Apr BRITANNIA was trading at 5442.00. The strike last trading price was 51.35, which was -12.65 lower than the previous day. The implied volatity was 23.48, the open interest changed by -4 which decreased total open position to 32
On 1 Apr BRITANNIA was trading at 5474.00. The strike last trading price was 63.45, which was -1.65 lower than the previous day. The implied volatity was 25.96, the open interest changed by 28 which increased total open position to 36
On 30 Mar BRITANNIA was trading at 5423.00. The strike last trading price was 65.1, which was -94.9 lower than the previous day. The implied volatity was 27.38, the open interest changed by 7 which increased total open position to 8
On 27 Mar BRITANNIA was trading at 5500.00. The strike last trading price was 160, which was -389.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Mar BRITANNIA was trading at 5647.00. The strike last trading price was 160, which was -389.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Mar BRITANNIA was trading at 5513.50. The strike last trading price was 160, which was -389.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar BRITANNIA was trading at 5490.00. The strike last trading price was 160, which was -389.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar BRITANNIA was trading at 5618.50. The strike last trading price was 160, which was -389.4 lower 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 160, which was -389.4 lower than the previous day. The implied volatity was 21.5, 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 549.4, 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 549.4, 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 549.4, 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 549.4, 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 549.4, 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 549.4, 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 549.4, 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 549.4, 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 549.4, 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 549.4, 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 549.4, 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 549.4, 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 549.4, 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 (4d) 5750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 0.03
Theta: -6.9
Gamma: 0.00241
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 5729.50 | 74.55 | -35.400000000000006 | 26.17 | 362 | 21 | 101 |
| 23 Apr | 5671.50 | 114.85 | 31 | 26.26 | 366 | -46 | 79 |
| 22 Apr | 5729.50 | 89.95 | 44.150000000000006 | 25.59 | 1,776 | 24 | 125 |
| 21 Apr | 5837.50 | 45.15 | -74.19999999999999 | 26.95 | 717 | 80 | 125 |
| 20 Apr | 5700.00 | 130 | 25.700000000000003 | 27.96 | 98 | -2 | 45 |
| 17 Apr | 5735.50 | 107.95 | -98.95 | 25.05 | 89 | 20 | 44 |
| 16 Apr | 5586.00 | 206.9 | 45.25 | 25.9 | 15 | -4 | 25 |
| 15 Apr | 5654.50 | 158.95 | -40.25 | 26.15 | 214 | 11 | 29 |
| 13 Apr | 5589.00 | 197.5 | 197.5 | - | 0 | 0 | 18 |
| 10 Apr | 5557.50 | 197.5 | 197.5 | - | 0 | 0 | 18 |
| 9 Apr | 5475.00 | 197.5 | -61.35 | - | 0 | 0 | 18 |
| 8 Apr | 5594.50 | 197.5 | -61.35 | 24.41 | 16 | -3 | 20 |
| 7 Apr | 5542.00 | 258.95 | -101.75 | - | 0 | 0 | 23 |
| 6 Apr | 5535.00 | 258.95 | -101.75 | 28.07 | 15 | -2 | 22 |
| 2 Apr | 5442.00 | 360.7 | 57.95 | 37.06 | 2 | 0 | 24 |
| 1 Apr | 5474.00 | 302.75 | -30.7 | 24.26 | 2 | 0 | 23 |
| 30 Mar | 5423.00 | 333.45 | 88.45 | 23.95 | 12 | 11 | 22 |
| 27 Mar | 5500.00 | 245 | 107 | - | 0 | 0 | 11 |
| 25 Mar | 5647.00 | 245 | 107 | - | 0 | 0 | 11 |
| 24 Mar | 5513.50 | 245 | 107 | 21.14 | 1 | 0 | 11 |
| 23 Mar | 5490.00 | 138 | 18 | - | 0 | 0 | 11 |
| 20 Mar | 5618.50 | 138 | 18 | - | 0 | -1 | 0 |
| 19 Mar | 5673.50 | 138 | 18 | 18.19 | 1 | 0 | 12 |
| 18 Mar | 5885.00 | 120 | 30.5 | - | 0 | 0 | 12 |
| 17 Mar | 5857.50 | 120 | 30.5 | 24.84 | 3 | 2 | 12 |
| 16 Mar | 5842.00 | 89.5 | 1.7 | - | 0 | 0 | 0 |
| 13 Mar | 5808.50 | 89.5 | 1.7 | - | 0 | 0 | 0 |
| 12 Mar | 5787.00 | 89.5 | 1.7 | - | 0 | 0 | 0 |
| 11 Mar | 5921.50 | 89.5 | 1.7 | 21.52 | 2 | 0 | 10 |
| 10 Mar | 5968.00 | 87.55 | 16.35 | - | 0 | 0 | 10 |
| 9 Mar | 5890.00 | 87.55 | 16.35 | - | 0 | 0 | 10 |
| 6 Mar | 5983.00 | 87.55 | 16.35 | 23.79 | 10 | 2 | 2 |
| 5 Mar | 5963.00 | 71.2 | 0 | 3.12 | 0 | 0 | 0 |
| 4 Mar | 5889.50 | 71.2 | 0 | 2.39 | 0 | 0 | 0 |
| 2 Mar | 5959.00 | 71.2 | 0 | 3.26 | 0 | 0 | 0 |
| 27 Feb | 6002.50 | 71.2 | 0 | 3.5 | 0 | 0 | 0 |
For Britannia Industries Ltd - strike price 5750 expiring on 28APR2026
Delta for 5750 PE is -0.53
Historical price for 5750 PE is as follows
On 24 Apr BRITANNIA was trading at 5729.50. The strike last trading price was 74.55, which was -35.400000000000006 lower than the previous day. The implied volatity was 26.17, the open interest changed by 21 which increased total open position to 101
On 23 Apr BRITANNIA was trading at 5671.50. The strike last trading price was 114.85, which was 31 higher than the previous day. The implied volatity was 26.26, the open interest changed by -46 which decreased total open position to 79
On 22 Apr BRITANNIA was trading at 5729.50. The strike last trading price was 89.95, which was 44.150000000000006 higher than the previous day. The implied volatity was 25.59, the open interest changed by 24 which increased total open position to 125
On 21 Apr BRITANNIA was trading at 5837.50. The strike last trading price was 45.15, which was -74.19999999999999 lower than the previous day. The implied volatity was 26.95, the open interest changed by 80 which increased total open position to 125
On 20 Apr BRITANNIA was trading at 5700.00. The strike last trading price was 130, which was 25.700000000000003 higher than the previous day. The implied volatity was 27.96, the open interest changed by -2 which decreased total open position to 45
On 17 Apr BRITANNIA was trading at 5735.50. The strike last trading price was 107.95, which was -98.95 lower than the previous day. The implied volatity was 25.05, the open interest changed by 20 which increased total open position to 44
On 16 Apr BRITANNIA was trading at 5586.00. The strike last trading price was 206.9, which was 45.25 higher than the previous day. The implied volatity was 25.9, the open interest changed by -4 which decreased total open position to 25
On 15 Apr BRITANNIA was trading at 5654.50. The strike last trading price was 158.95, which was -40.25 lower than the previous day. The implied volatity was 26.15, the open interest changed by 11 which increased total open position to 29
On 13 Apr BRITANNIA was trading at 5589.00. The strike last trading price was 197.5, which was 197.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 10 Apr BRITANNIA was trading at 5557.50. The strike last trading price was 197.5, which was 197.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 9 Apr BRITANNIA was trading at 5475.00. The strike last trading price was 197.5, which was -61.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 8 Apr BRITANNIA was trading at 5594.50. The strike last trading price was 197.5, which was -61.35 lower than the previous day. The implied volatity was 24.41, the open interest changed by -3 which decreased total open position to 20
On 7 Apr BRITANNIA was trading at 5542.00. The strike last trading price was 258.95, which was -101.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 6 Apr BRITANNIA was trading at 5535.00. The strike last trading price was 258.95, which was -101.75 lower than the previous day. The implied volatity was 28.07, the open interest changed by -2 which decreased total open position to 22
On 2 Apr BRITANNIA was trading at 5442.00. The strike last trading price was 360.7, which was 57.95 higher than the previous day. The implied volatity was 37.06, the open interest changed by 0 which decreased total open position to 24
On 1 Apr BRITANNIA was trading at 5474.00. The strike last trading price was 302.75, which was -30.7 lower than the previous day. The implied volatity was 24.26, the open interest changed by 0 which decreased total open position to 23
On 30 Mar BRITANNIA was trading at 5423.00. The strike last trading price was 333.45, which was 88.45 higher than the previous day. The implied volatity was 23.95, the open interest changed by 11 which increased total open position to 22
On 27 Mar BRITANNIA was trading at 5500.00. The strike last trading price was 245, which was 107 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 25 Mar BRITANNIA was trading at 5647.00. The strike last trading price was 245, which was 107 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 24 Mar BRITANNIA was trading at 5513.50. The strike last trading price was 245, which was 107 higher than the previous day. The implied volatity was 21.14, the open interest changed by 0 which decreased total open position to 11
On 23 Mar BRITANNIA was trading at 5490.00. The strike last trading price was 138, which was 18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 20 Mar BRITANNIA was trading at 5618.50. The strike last trading price was 138, which was 18 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 19 Mar BRITANNIA was trading at 5673.50. The strike last trading price was 138, which was 18 higher than the previous day. The implied volatity was 18.19, the open interest changed by 0 which decreased total open position to 12
On 18 Mar BRITANNIA was trading at 5885.00. The strike last trading price was 120, which was 30.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 17 Mar BRITANNIA was trading at 5857.50. The strike last trading price was 120, which was 30.5 higher than the previous day. The implied volatity was 24.84, the open interest changed by 2 which increased total open position to 12
On 16 Mar BRITANNIA was trading at 5842.00. The strike last trading price was 89.5, which was 1.7 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 89.5, which was 1.7 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 89.5, which was 1.7 higher 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 89.5, which was 1.7 higher than the previous day. The implied volatity was 21.52, the open interest changed by 0 which decreased total open position to 10
On 10 Mar BRITANNIA was trading at 5968.00. The strike last trading price was 87.55, which was 16.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 9 Mar BRITANNIA was trading at 5890.00. The strike last trading price was 87.55, which was 16.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 6 Mar BRITANNIA was trading at 5983.00. The strike last trading price was 87.55, which was 16.35 higher than the previous day. The implied volatity was 23.79, the open interest changed by 2 which increased total open position to 2
On 5 Mar BRITANNIA was trading at 5963.00. The strike last trading price was 71.2, which was 0 lower than the previous day. The implied volatity was 3.12, 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 71.2, which was 0 lower than the previous day. The implied volatity was 2.39, 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 71.2, which was 0 lower than the previous day. The implied volatity was 3.26, 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 71.2, which was 0 lower than the previous day. The implied volatity was 3.5, the open interest changed by 0 which decreased total open position to 0
