BRITANNIA

Britannia Industries Ltd

5884 +36.50 (0.62%)

L: 5780 H: 5893

Back to Option Chain

Historical option data for BRITANNIA
09 Dec 2025 04:11 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 5750 CE
Delta: 0.82 Vega: 3.76 Theta: -2.50 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5884.00	189.9 ₹ 23,737.5	-65 -8125.00	13.83	15 1,875	6 750	48 6,000
8 Dec	5847.50	254.9 ₹ 31,862.5	45.55 5693.75	-	0 0	0 0	42 5,250
5 Dec	5961.00	254.9 ₹ 31,862.5	45.55 5693.75	-	9 1,125	-5 -625	42 5,250

4 Dec	5876.50	209.35 ₹ 26,168.75	37.6 4700.00	-	0 0	0 0	0 0
3 Dec	5824.50	209.35 ₹ 26,168.75	37.6 4700.00	-	0 0	25 3,125	0 0
2 Dec	5875.50	209.35 ₹ 26,168.75	37.6 4700.00	14.18	44 5,500	25 3,125	47 5,875
1 Dec	5813.50	171.75 ₹ 21,468.75	-11.65 -1456.25	16.61	15 1,875	4 500	21 2,625
28 Nov	5846.00	183.4 ₹ 22,925	-36.6 -4575.00	-	0 0	3 375	0 0
27 Nov	5826.50	183.4 ₹ 22,925	-36.6 -4575.00	16.66	14 1,750	3 375	17 2,125
26 Nov	5880.50	220 ₹ 27,500	19.6 2450.00	16.27	1 125	0 0	14 1,750
25 Nov	5867.00	200.4 ₹ 25,050	14.35 1793.75	14.47	11 1,375	5 625	15 1,875
24 Nov	5815.50	188.05 ₹ 23,506.25	-41.95 -5243.75	16.80	13 1,625	6 750	9 1,125
21 Nov	5813.00	230 ₹ 28,750	28.55 3568.75	21.21	3 375	-1 -125	3 375
20 Nov	5819.00	201.45 ₹ 25,181.25	-134.15 -16768.75	16.32	6 750	5 625	5 625
19 Nov	5874.50	335.6 ₹ 41,950	0 0.00	-	0 0	0 0	0 0
18 Nov	5840.00	335.6 ₹ 41,950	0 0.00	-	0 0	0 0	0 0
17 Nov	5830.50	335.6 ₹ 41,950	0 0.00	-	0 0	0 0	0 0
14 Nov	5803.50	335.6 ₹ 41,950	0 0.00	-	0 0	0 0	0 0
13 Nov	5851.50	335.6 ₹ 41,950	0 0.00	-	0 0	0 0	0 0
12 Nov	5880.00	335.6 ₹ 41,950	0 0.00	-	0 0	0 0	0 0
11 Nov	5950.50	335.6 ₹ 41,950	0 0.00	-	0 0	0 0	0 0
10 Nov	6133.50	335.6 ₹ 41,950	0 0.00	-	0 0	0 0	0 0
7 Nov	6157.50	335.6 ₹ 41,950	0 0.00	-	0 0	0 0	0 0
6 Nov	6013.50	335.6 ₹ 41,950	0 0.00	-	0 0	0 0	0 0
3 Nov	5820.50	335.6 ₹ 41,950	0 0.00	-	0 0	0 0	0 0
31 Oct	5836.50	335.6 ₹ 41,950	0 0.00	-	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 5750 expiring on 30DEC2025

Delta for 5750 CE is 0.82

Historical price for 5750 CE is as follows

On 9 Dec BRITANNIA was trading at 5884.00. The strike last trading price was 189.9, which was -65 lower than the previous day. The implied volatity was 13.83, the open interest changed by 6 which increased total open position to 48

On 8 Dec BRITANNIA was trading at 5847.50. The strike last trading price was 254.9, which was 45.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 5 Dec BRITANNIA was trading at 5961.00. The strike last trading price was 254.9, which was 45.55 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 42

On 4 Dec BRITANNIA was trading at 5876.50. The strike last trading price was 209.35, which was 37.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec BRITANNIA was trading at 5824.50. The strike last trading price was 209.35, which was 37.6 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0

On 2 Dec BRITANNIA was trading at 5875.50. The strike last trading price was 209.35, which was 37.6 higher than the previous day. The implied volatity was 14.18, the open interest changed by 25 which increased total open position to 47

On 1 Dec BRITANNIA was trading at 5813.50. The strike last trading price was 171.75, which was -11.65 lower than the previous day. The implied volatity was 16.61, the open interest changed by 4 which increased total open position to 21

On 28 Nov BRITANNIA was trading at 5846.00. The strike last trading price was 183.4, which was -36.6 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 27 Nov BRITANNIA was trading at 5826.50. The strike last trading price was 183.4, which was -36.6 lower than the previous day. The implied volatity was 16.66, the open interest changed by 3 which increased total open position to 17

On 26 Nov BRITANNIA was trading at 5880.50. The strike last trading price was 220, which was 19.6 higher than the previous day. The implied volatity was 16.27, the open interest changed by 0 which decreased total open position to 14

On 25 Nov BRITANNIA was trading at 5867.00. The strike last trading price was 200.4, which was 14.35 higher than the previous day. The implied volatity was 14.47, the open interest changed by 5 which increased total open position to 15

On 24 Nov BRITANNIA was trading at 5815.50. The strike last trading price was 188.05, which was -41.95 lower than the previous day. The implied volatity was 16.80, the open interest changed by 6 which increased total open position to 9

On 21 Nov BRITANNIA was trading at 5813.00. The strike last trading price was 230, which was 28.55 higher than the previous day. The implied volatity was 21.21, the open interest changed by -1 which decreased total open position to 3

On 20 Nov BRITANNIA was trading at 5819.00. The strike last trading price was 201.45, which was -134.15 lower than the previous day. The implied volatity was 16.32, the open interest changed by 5 which increased total open position to 5

On 19 Nov BRITANNIA was trading at 5874.50. The strike last trading price was 335.6, 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 335.6, 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 335.6, 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 335.6, 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 335.6, 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 335.6, 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 335.6, 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 335.6, 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 7 Nov BRITANNIA was trading at 6157.50. The strike last trading price was 335.6, 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 Nov BRITANNIA was trading at 6013.50. The strike last trading price was 335.6, 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 335.6, 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 335.6, 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 5750 PE
Delta: -0.26 Vega: 4.55 Theta: -1.67 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5884.00	43.05 ₹ 5,381.25	-4.85 -606.25	19.33	65 8,125	-1 -125	124 15,500
8 Dec	5847.50	47.9 ₹ 5,987.5	24.55 3068.75	18.93	137 17,125	1 125	126 15,750
5 Dec	5961.00	22.2 ₹ 2,775	-21.5 -2687.50	16.96	90 11,250	-38 -4,750	125 15,625
4 Dec	5876.50	45.3 ₹ 5,662.5	-12.15 -1518.75	16.95	63 7,875	5 625	164 20,500
3 Dec	5824.50	57.45 ₹ 7,181.25	12.65 1581.25	17.78	24 3,000	3 375	160 20,000
2 Dec	5875.50	42.85 ₹ 5,356.25	-24.95 -3118.75	17.31	76 9,500	6 750	158 19,750
1 Dec	5813.50	67 ₹ 8,375	11.95 1493.75	17.58	61 7,625	16 2,000	152 19,000
28 Nov	5846.00	55.2 ₹ 6,900	-6.15 -768.75	16.40	72 9,000	10 1,250	136 17,000
27 Nov	5826.50	63.5 ₹ 7,937.5	14.65 1831.25	16.33	77 9,625	23 2,875	125 15,625
26 Nov	5880.50	49 ₹ 6,125	-14 -1750.00	16.32	116 14,500	53 6,625	101 12,625
25 Nov	5867.00	62.15 ₹ 7,768.75	-27.85 -3481.25	17.59	57 7,125	22 2,750	48 6,000
24 Nov	5815.50	90 ₹ 11,250	-13.5 -1687.50	19.52	22 2,750	2 250	27 3,375
21 Nov	5813.00	102.85 ₹ 12,856.25	6.85 856.25	-	0 0	19 2,375	0 0
20 Nov	5819.00	102.85 ₹ 12,856.25	6.85 856.25	21.13	27 3,375	19 2,375	25 3,125
19 Nov	5874.50	96 ₹ 12,000	-5.55 -693.75	22.45	3 375	0 0	7 875
18 Nov	5840.00	101.55 ₹ 12,693.75	30.9 3862.50	-	0 0	0 0	0 0
17 Nov	5830.50	101.55 ₹ 12,693.75	30.9 3862.50	-	0 0	0 0	0 0
14 Nov	5803.50	101.55 ₹ 12,693.75	30.9 3862.50	-	0 0	0 0	0 0
13 Nov	5851.50	101.55 ₹ 12,693.75	30.9 3862.50	-	0 0	0 0	0 0
12 Nov	5880.00	101.55 ₹ 12,693.75	30.9 3862.50	22.33	2 250	1 125	8 1,000
11 Nov	5950.50	70.65 ₹ 8,831.25	-93.6 -11700.00	-	0 0	0 0	0 0
10 Nov	6133.50	70.65 ₹ 8,831.25	-93.6 -11700.00	-	0 0	0 0	0 0
7 Nov	6157.50	70.65 ₹ 8,831.25	-93.6 -11700.00	-	0 0	7 875	0 0
6 Nov	6013.50	70.65 ₹ 8,831.25	-93.6 -11700.00	22.17	9 1,125	6 750	6 750
3 Nov	5820.50	164.25 ₹ 20,531.25	0 0.00	1.80	0 0	0 0	0 0
31 Oct	5836.50	164.25 ₹ 20,531.25	0 0.00	-	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 5750 expiring on 30DEC2025

Delta for 5750 PE is -0.26

Historical price for 5750 PE is as follows

On 9 Dec BRITANNIA was trading at 5884.00. The strike last trading price was 43.05, which was -4.85 lower than the previous day. The implied volatity was 19.33, the open interest changed by -1 which decreased total open position to 124

On 8 Dec BRITANNIA was trading at 5847.50. The strike last trading price was 47.9, which was 24.55 higher than the previous day. The implied volatity was 18.93, the open interest changed by 1 which increased total open position to 126

On 5 Dec BRITANNIA was trading at 5961.00. The strike last trading price was 22.2, which was -21.5 lower than the previous day. The implied volatity was 16.96, the open interest changed by -38 which decreased total open position to 125

On 4 Dec BRITANNIA was trading at 5876.50. The strike last trading price was 45.3, which was -12.15 lower than the previous day. The implied volatity was 16.95, the open interest changed by 5 which increased total open position to 164

On 3 Dec BRITANNIA was trading at 5824.50. The strike last trading price was 57.45, which was 12.65 higher than the previous day. The implied volatity was 17.78, the open interest changed by 3 which increased total open position to 160

On 2 Dec BRITANNIA was trading at 5875.50. The strike last trading price was 42.85, which was -24.95 lower than the previous day. The implied volatity was 17.31, the open interest changed by 6 which increased total open position to 158

On 1 Dec BRITANNIA was trading at 5813.50. The strike last trading price was 67, which was 11.95 higher than the previous day. The implied volatity was 17.58, the open interest changed by 16 which increased total open position to 152

On 28 Nov BRITANNIA was trading at 5846.00. The strike last trading price was 55.2, which was -6.15 lower than the previous day. The implied volatity was 16.40, the open interest changed by 10 which increased total open position to 136

On 27 Nov BRITANNIA was trading at 5826.50. The strike last trading price was 63.5, which was 14.65 higher than the previous day. The implied volatity was 16.33, the open interest changed by 23 which increased total open position to 125

On 26 Nov BRITANNIA was trading at 5880.50. The strike last trading price was 49, which was -14 lower than the previous day. The implied volatity was 16.32, the open interest changed by 53 which increased total open position to 101

On 25 Nov BRITANNIA was trading at 5867.00. The strike last trading price was 62.15, which was -27.85 lower than the previous day. The implied volatity was 17.59, the open interest changed by 22 which increased total open position to 48

On 24 Nov BRITANNIA was trading at 5815.50. The strike last trading price was 90, which was -13.5 lower than the previous day. The implied volatity was 19.52, the open interest changed by 2 which increased total open position to 27

On 21 Nov BRITANNIA was trading at 5813.00. The strike last trading price was 102.85, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 0

On 20 Nov BRITANNIA was trading at 5819.00. The strike last trading price was 102.85, which was 6.85 higher than the previous day. The implied volatity was 21.13, the open interest changed by 19 which increased total open position to 25

On 19 Nov BRITANNIA was trading at 5874.50. The strike last trading price was 96, which was -5.55 lower than the previous day. The implied volatity was 22.45, the open interest changed by 0 which decreased total open position to 7

On 18 Nov BRITANNIA was trading at 5840.00. The strike last trading price was 101.55, which was 30.9 higher 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 101.55, which was 30.9 higher 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 101.55, which was 30.9 higher 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 101.55, which was 30.9 higher 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 101.55, which was 30.9 higher than the previous day. The implied volatity was 22.33, the open interest changed by 1 which increased total open position to 8

On 11 Nov BRITANNIA was trading at 5950.50. The strike last trading price was 70.65, which was -93.6 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 70.65, which was -93.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov BRITANNIA was trading at 6157.50. The strike last trading price was 70.65, which was -93.6 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 6 Nov BRITANNIA was trading at 6013.50. The strike last trading price was 70.65, which was -93.6 lower than the previous day. The implied volatity was 22.17, the open interest changed by 6 which increased total open position to 6

On 3 Nov BRITANNIA was trading at 5820.50. The strike last trading price was 164.25, which was 0 lower than the previous day. The implied volatity was 1.80, 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 164.25, 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