BRITANNIA

Britannia Industries Ltd

5961 +84.50 (1.44%)

L: 5838.5 H: 5974

Back to Option Chain

Historical option data for BRITANNIA
05 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 5850 CE
Delta: 0.82 Vega: 4.11 Theta: -2.22 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	5961.00	173.5 ₹ 21,687.5	41.7 5212.50	11.29	247 30,875	-65 -8,125	175 21,875
4 Dec	5876.50	124.8 ₹ 15,600	14.05 1756.25	15.40	316 39,500	7 875	241 30,125
3 Dec	5824.50	112.85 ₹ 14,106.25	-30.8 -3850.00	15.10	552 69,000	29 3,625	234 29,250

2 Dec	5875.50	143.3 ₹ 17,912.5	30 3750.00	14.92	542 67,750	-28 -3,500	214 26,750
1 Dec	5813.50	113.05 ₹ 14,131.25	-18.65 -2331.25	16.43	513 64,125	39 4,875	247 30,875
28 Nov	5846.00	130.3 ₹ 16,287.5	5.1 637.50	15.75	404 50,500	48 6,000	215 26,875
27 Nov	5826.50	124.35 ₹ 15,543.75	-27.8 -3475.00	16.48	251 31,375	21 2,625	166 20,750
26 Nov	5880.50	153.75 ₹ 19,218.75	4.6 575.00	16.06	356 44,500	31 3,875	146 18,250
25 Nov	5867.00	138.6 ₹ 17,325	2.2 275.00	14.86	203 25,375	18 2,250	117 14,625
24 Nov	5815.50	135.45 ₹ 16,931.25	-8.6 -1075.00	17.41	146 18,250	50 6,250	99 12,375
21 Nov	5813.00	144.05 ₹ 18,006.25	-11.35 -1418.75	17.19	73 9,125	21 2,625	50 6,250
20 Nov	5819.00	152.3 ₹ 19,037.5	-33.75 -4218.75	17.58	124 15,500	19 2,375	28 3,500
19 Nov	5874.50	184.25 ₹ 23,031.25	7.3 912.50	18.47	19 2,375	8 1,000	9 1,125
18 Nov	5840.00	176.95 ₹ 22,118.75	-103.3 -12912.50	-	0 0	1 125	0 0
17 Nov	5830.50	176.95 ₹ 22,118.75	-103.3 -12912.50	19.06	1 125	0 0	0 0
14 Nov	5803.50	280.25 ₹ 35,031.25	0 0.00	-	0 0	0 0	0 0
13 Nov	5851.50	280.25 ₹ 35,031.25	0 0.00	-	0 0	0 0	0 0
12 Nov	5880.00	280.25 ₹ 35,031.25	0 0.00	-	0 0	0 0	0 0
11 Nov	5950.50	280.25 ₹ 35,031.25	0 0.00	-	0 0	0 0	0 0
10 Nov	6133.50	280.25 ₹ 35,031.25	0 0.00	-	0 0	0 0	0 0
7 Nov	6157.50	280.25 ₹ 35,031.25	0 0.00	-	0 0	0 0	0 0
6 Nov	6013.50	280.25 ₹ 35,031.25	0 0.00	-	0 0	0 0	0 0
3 Nov	5820.50	280.25 ₹ 35,031.25	0 0.00	-	0 0	0 0	0 0
31 Oct	5836.50	280.25 ₹ 35,031.25	0 0.00	-	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 5850 expiring on 30DEC2025

Delta for 5850 CE is 0.82

Historical price for 5850 CE is as follows

On 5 Dec BRITANNIA was trading at 5961.00. The strike last trading price was 173.5, which was 41.7 higher than the previous day. The implied volatity was 11.29, the open interest changed by -65 which decreased total open position to 175

On 4 Dec BRITANNIA was trading at 5876.50. The strike last trading price was 124.8, which was 14.05 higher than the previous day. The implied volatity was 15.40, the open interest changed by 7 which increased total open position to 241

On 3 Dec BRITANNIA was trading at 5824.50. The strike last trading price was 112.85, which was -30.8 lower than the previous day. The implied volatity was 15.10, the open interest changed by 29 which increased total open position to 234

On 2 Dec BRITANNIA was trading at 5875.50. The strike last trading price was 143.3, which was 30 higher than the previous day. The implied volatity was 14.92, the open interest changed by -28 which decreased total open position to 214

On 1 Dec BRITANNIA was trading at 5813.50. The strike last trading price was 113.05, which was -18.65 lower than the previous day. The implied volatity was 16.43, the open interest changed by 39 which increased total open position to 247

On 28 Nov BRITANNIA was trading at 5846.00. The strike last trading price was 130.3, which was 5.1 higher than the previous day. The implied volatity was 15.75, the open interest changed by 48 which increased total open position to 215

On 27 Nov BRITANNIA was trading at 5826.50. The strike last trading price was 124.35, which was -27.8 lower than the previous day. The implied volatity was 16.48, the open interest changed by 21 which increased total open position to 166

On 26 Nov BRITANNIA was trading at 5880.50. The strike last trading price was 153.75, which was 4.6 higher than the previous day. The implied volatity was 16.06, the open interest changed by 31 which increased total open position to 146

On 25 Nov BRITANNIA was trading at 5867.00. The strike last trading price was 138.6, which was 2.2 higher than the previous day. The implied volatity was 14.86, the open interest changed by 18 which increased total open position to 117

On 24 Nov BRITANNIA was trading at 5815.50. The strike last trading price was 135.45, which was -8.6 lower than the previous day. The implied volatity was 17.41, the open interest changed by 50 which increased total open position to 99

On 21 Nov BRITANNIA was trading at 5813.00. The strike last trading price was 144.05, which was -11.35 lower than the previous day. The implied volatity was 17.19, the open interest changed by 21 which increased total open position to 50

On 20 Nov BRITANNIA was trading at 5819.00. The strike last trading price was 152.3, which was -33.75 lower than the previous day. The implied volatity was 17.58, the open interest changed by 19 which increased total open position to 28

On 19 Nov BRITANNIA was trading at 5874.50. The strike last trading price was 184.25, which was 7.3 higher than the previous day. The implied volatity was 18.47, the open interest changed by 8 which increased total open position to 9

On 18 Nov BRITANNIA was trading at 5840.00. The strike last trading price was 176.95, which was -103.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov BRITANNIA was trading at 5830.50. The strike last trading price was 176.95, which was -103.3 lower than the previous day. The implied volatity was 19.06, 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 280.25, 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

On 13 Nov BRITANNIA was trading at 5851.50. The strike last trading price was 280.25, 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

On 12 Nov BRITANNIA was trading at 5880.00. The strike last trading price was 280.25, 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

On 11 Nov BRITANNIA was trading at 5950.50. The strike last trading price was 280.25, 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

On 10 Nov BRITANNIA was trading at 6133.50. The strike last trading price was 280.25, 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

On 7 Nov BRITANNIA was trading at 6157.50. The strike last trading price was 280.25, 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

On 6 Nov BRITANNIA was trading at 6013.50. The strike last trading price was 280.25, 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

On 3 Nov BRITANNIA was trading at 5820.50. The strike last trading price was 280.25, 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

On 31 Oct BRITANNIA was trading at 5836.50. The strike last trading price was 280.25, 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

BRITANNIA 30DEC2025 5850 PE
Delta: -0.27 Vega: 5.15 Theta: -1.30 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	5961.00	44.7 ₹ 5,587.5	-32.55 -4068.75	17.04	146 18,250	7 875	229 28,625
4 Dec	5876.50	80.95 ₹ 10,118.75	-25.95 -3243.75	16.99	109 13,625	12 1,500	222 27,750
3 Dec	5824.50	101.6 ₹ 12,700	23.15 2893.75	18.58	172 21,500	11 1,375	212 26,500
2 Dec	5875.50	77.7 ₹ 9,712.5	-33.25 -4156.25	17.70	191 23,875	17 2,125	205 25,625
1 Dec	5813.50	106.55 ₹ 13,318.75	12.8 1600.00	17.16	128 16,000	14 1,750	188 23,500
28 Nov	5846.00	92.8 ₹ 11,600	-9.65 -1206.25	16.35	241 30,125	14 1,750	175 21,875
27 Nov	5826.50	102.4 ₹ 12,800	19.25 2406.25	16.01	223 27,875	4 500	161 20,125
26 Nov	5880.50	82.4 ₹ 10,300	-19.15 -2393.75	16.19	282 35,250	29 3,625	155 19,375
25 Nov	5867.00	100.85 ₹ 12,606.25	-34.15 -4268.75	17.78	69 8,625	35 4,375	126 15,750
24 Nov	5815.50	134.8 ₹ 16,850	-7.3 -912.50	19.72	8 1,000	2 250	90 11,250
21 Nov	5813.00	140.3 ₹ 17,537.5	-3.7 -462.50	20.29	14 1,750	-1 -125	89 11,125
20 Nov	5819.00	144 ₹ 18,000	11.4 1425.00	20.92	125 15,625	87 10,875	91 11,375
19 Nov	5874.50	132.6 ₹ 16,575	52.05 6506.25	22.18	4 500	1 125	3 375
18 Nov	5840.00	80.55 ₹ 10,068.75	-127.35 -15918.75	-	0 0	0 0	0 0
17 Nov	5830.50	80.55 ₹ 10,068.75	-127.35 -15918.75	-	0 0	0 0	0 0
14 Nov	5803.50	80.55 ₹ 10,068.75	-127.35 -15918.75	-	0 0	0 0	0 0
13 Nov	5851.50	80.55 ₹ 10,068.75	-127.35 -15918.75	-	0 0	0 0	0 0
12 Nov	5880.00	80.55 ₹ 10,068.75	-127.35 -15918.75	-	0 0	0 0	0 0
11 Nov	5950.50	80.55 ₹ 10,068.75	-127.35 -15918.75	-	0 0	0 0	0 0
10 Nov	6133.50	80.55 ₹ 10,068.75	-127.35 -15918.75	-	0 0	0 0	0 0
7 Nov	6157.50	80.55 ₹ 10,068.75	-127.35 -15918.75	-	0 0	2 250	0 0
6 Nov	6013.50	80.55 ₹ 10,068.75	-127.35 -15918.75	19.81	2 250	0 0	0 0
3 Nov	5820.50	207.9 ₹ 25,987.5	0 0.00	0.64	0 0	0 0	0 0
31 Oct	5836.50	207.9 ₹ 25,987.5	0 0.00	-	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 5850 expiring on 30DEC2025

Delta for 5850 PE is -0.27

Historical price for 5850 PE is as follows

On 5 Dec BRITANNIA was trading at 5961.00. The strike last trading price was 44.7, which was -32.55 lower than the previous day. The implied volatity was 17.04, the open interest changed by 7 which increased total open position to 229

On 4 Dec BRITANNIA was trading at 5876.50. The strike last trading price was 80.95, which was -25.95 lower than the previous day. The implied volatity was 16.99, the open interest changed by 12 which increased total open position to 222

On 3 Dec BRITANNIA was trading at 5824.50. The strike last trading price was 101.6, which was 23.15 higher than the previous day. The implied volatity was 18.58, the open interest changed by 11 which increased total open position to 212

On 2 Dec BRITANNIA was trading at 5875.50. The strike last trading price was 77.7, which was -33.25 lower than the previous day. The implied volatity was 17.70, the open interest changed by 17 which increased total open position to 205

On 1 Dec BRITANNIA was trading at 5813.50. The strike last trading price was 106.55, which was 12.8 higher than the previous day. The implied volatity was 17.16, the open interest changed by 14 which increased total open position to 188

On 28 Nov BRITANNIA was trading at 5846.00. The strike last trading price was 92.8, which was -9.65 lower than the previous day. The implied volatity was 16.35, the open interest changed by 14 which increased total open position to 175

On 27 Nov BRITANNIA was trading at 5826.50. The strike last trading price was 102.4, which was 19.25 higher than the previous day. The implied volatity was 16.01, the open interest changed by 4 which increased total open position to 161

On 26 Nov BRITANNIA was trading at 5880.50. The strike last trading price was 82.4, which was -19.15 lower than the previous day. The implied volatity was 16.19, the open interest changed by 29 which increased total open position to 155

On 25 Nov BRITANNIA was trading at 5867.00. The strike last trading price was 100.85, which was -34.15 lower than the previous day. The implied volatity was 17.78, the open interest changed by 35 which increased total open position to 126

On 24 Nov BRITANNIA was trading at 5815.50. The strike last trading price was 134.8, which was -7.3 lower than the previous day. The implied volatity was 19.72, the open interest changed by 2 which increased total open position to 90

On 21 Nov BRITANNIA was trading at 5813.00. The strike last trading price was 140.3, which was -3.7 lower than the previous day. The implied volatity was 20.29, the open interest changed by -1 which decreased total open position to 89

On 20 Nov BRITANNIA was trading at 5819.00. The strike last trading price was 144, which was 11.4 higher than the previous day. The implied volatity was 20.92, the open interest changed by 87 which increased total open position to 91

On 19 Nov BRITANNIA was trading at 5874.50. The strike last trading price was 132.6, which was 52.05 higher than the previous day. The implied volatity was 22.18, the open interest changed by 1 which increased total open position to 3

On 18 Nov BRITANNIA was trading at 5840.00. The strike last trading price was 80.55, which was -127.35 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 80.55, which was -127.35 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 80.55, which was -127.35 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 80.55, which was -127.35 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 80.55, which was -127.35 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 80.55, which was -127.35 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 80.55, which was -127.35 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 80.55, which was -127.35 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 6 Nov BRITANNIA was trading at 6013.50. The strike last trading price was 80.55, which was -127.35 lower than the previous day. The implied volatity was 19.81, 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 207.9, which was 0 lower than the previous day. The implied volatity was 0.64, 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 207.9, 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