BRITANNIA
Britannia Industries Ltd
Historical option data for BRITANNIA
24 Apr 2026 01:36 PM IST
| BRITANNIA 28-Apr-2026 (4d) 5850 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.22
Vega: 0.02
Theta: -5.23
Gamma: 0.00198
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 5728.50 | 18.4 | 4.849999999999998 | 23.61 | 773 | -96 | 328 | |||||||||
| 23 Apr | 5671.50 | 13.2 | -24.150000000000002 | 23.87 | 918 | -69 | 424 | |||||||||
| 22 Apr | 5729.50 | 35.15 | -50.6 | 27.3 | 3,151 | 355 | 499 | |||||||||
| 21 Apr | 5837.50 | 86.15 | 53.550000000000004 | 25.07 | 1,085 | 50 | 133 | |||||||||
| 20 Apr | 5700.00 | 30.7 | -20.099999999999998 | 25.63 | 117 | -21 | 82 | |||||||||
| 17 Apr | 5735.50 | 50 | 26.6 | 22.47 | 477 | -65 | 103 | |||||||||
| 16 Apr | 5586.00 | 23.95 | -14.400000000000002 | 24.71 | 279 | 85 | 167 | |||||||||
| 15 Apr | 5654.50 | 38.35 | 1.3500000000000014 | 23.86 | 319 | 16 | 82 | |||||||||
| 13 Apr | 5589.00 | 35.4 | 2.3999999999999986 | 26.31 | 77 | -7 | 67 | |||||||||
| 10 Apr | 5557.50 | 33.65 | 6.949999999999999 | 24.36 | 239 | 16 | 75 | |||||||||
| 9 Apr | 5475.00 | 25.1 | -23.15 | 25.83 | 206 | 9 | 58 | |||||||||
| 8 Apr | 5594.50 | 47.4 | 4.3 | 24.06 | 94 | -12 | 48 | |||||||||
| 7 Apr | 5542.00 | 43.35 | -0.1 | 26.4 | 21 | 1 | 59 | |||||||||
| 6 Apr | 5535.00 | 42.2 | 9.55 | 24.96 | 44 | 9 | 58 | |||||||||
| 2 Apr | 5442.00 | 32.7 | -15.55 | 23.73 | 82 | 42 | 49 | |||||||||
| 1 Apr | 5474.00 | 48.25 | -26.75 | - | 0 | 0 | 7 | |||||||||
| 30 Mar | 5423.00 | 48.25 | -26.75 | 28.26 | 15 | 6 | 8 | |||||||||
| 27 Mar | 5500.00 | 75 | -104.5 | 28.08 | 2 | -1 | 1 | |||||||||
| 25 Mar | 5647.00 | 179.5 | -8.35 | - | 0 | 0 | 2 | |||||||||
| 24 Mar | 5513.50 | 179.5 | -8.35 | - | 0 | 0 | 2 | |||||||||
| 23 Mar | 5490.00 | 179.5 | -8.35 | - | 0 | 0 | 2 | |||||||||
| 20 Mar | 5618.50 | 179.5 | -8.35 | - | 0 | 1 | 0 | |||||||||
| 19 Mar | 5673.50 | 179.5 | -8.35 | 29.95 | 1 | 0 | 1 | |||||||||
| 18 Mar | 5885.00 | 187.85 | -287.85 | - | 0 | 0 | 1 | |||||||||
| 17 Mar | 5857.50 | 187.85 | -287.85 | 18.87 | 2 | 1 | 1 | |||||||||
| 16 Mar | 5842.00 | 475.7 | 0 | 0.17 | 0 | 0 | 0 | |||||||||
| 13 Mar | 5808.50 | 475.7 | 0 | 0.37 | 0 | 0 | 0 | |||||||||
| 12 Mar | 5787.00 | 475.7 | 0 | 0.32 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 11 Mar | 5921.50 | 475.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 5968.00 | 475.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 5890.00 | 475.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 5983.00 | 475.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 5963.00 | 475.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 5889.50 | 475.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 5959.00 | 475.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 6002.50 | 475.7 | 0 | - | 0 | 0 | 0 | |||||||||
For Britannia Industries Ltd - strike price 5850 expiring on 28APR2026
Delta for 5850 CE is 0.22
Historical price for 5850 CE is as follows
On 24 Apr BRITANNIA was trading at 5728.50. The strike last trading price was 18.4, which was 4.849999999999998 higher than the previous day. The implied volatity was 23.61, the open interest changed by -96 which decreased total open position to 328
On 23 Apr BRITANNIA was trading at 5671.50. The strike last trading price was 13.2, which was -24.150000000000002 lower than the previous day. The implied volatity was 23.87, the open interest changed by -69 which decreased total open position to 424
On 22 Apr BRITANNIA was trading at 5729.50. The strike last trading price was 35.15, which was -50.6 lower than the previous day. The implied volatity was 27.3, the open interest changed by 355 which increased total open position to 499
On 21 Apr BRITANNIA was trading at 5837.50. The strike last trading price was 86.15, which was 53.550000000000004 higher than the previous day. The implied volatity was 25.07, the open interest changed by 50 which increased total open position to 133
On 20 Apr BRITANNIA was trading at 5700.00. The strike last trading price was 30.7, which was -20.099999999999998 lower than the previous day. The implied volatity was 25.63, the open interest changed by -21 which decreased total open position to 82
On 17 Apr BRITANNIA was trading at 5735.50. The strike last trading price was 50, which was 26.6 higher than the previous day. The implied volatity was 22.47, the open interest changed by -65 which decreased total open position to 103
On 16 Apr BRITANNIA was trading at 5586.00. The strike last trading price was 23.95, which was -14.400000000000002 lower than the previous day. The implied volatity was 24.71, the open interest changed by 85 which increased total open position to 167
On 15 Apr BRITANNIA was trading at 5654.50. The strike last trading price was 38.35, which was 1.3500000000000014 higher than the previous day. The implied volatity was 23.86, the open interest changed by 16 which increased total open position to 82
On 13 Apr BRITANNIA was trading at 5589.00. The strike last trading price was 35.4, which was 2.3999999999999986 higher than the previous day. The implied volatity was 26.31, the open interest changed by -7 which decreased total open position to 67
On 10 Apr BRITANNIA was trading at 5557.50. The strike last trading price was 33.65, which was 6.949999999999999 higher than the previous day. The implied volatity was 24.36, the open interest changed by 16 which increased total open position to 75
On 9 Apr BRITANNIA was trading at 5475.00. The strike last trading price was 25.1, which was -23.15 lower than the previous day. The implied volatity was 25.83, the open interest changed by 9 which increased total open position to 58
On 8 Apr BRITANNIA was trading at 5594.50. The strike last trading price was 47.4, which was 4.3 higher than the previous day. The implied volatity was 24.06, the open interest changed by -12 which decreased total open position to 48
On 7 Apr BRITANNIA was trading at 5542.00. The strike last trading price was 43.35, which was -0.1 lower than the previous day. The implied volatity was 26.4, the open interest changed by 1 which increased total open position to 59
On 6 Apr BRITANNIA was trading at 5535.00. The strike last trading price was 42.2, which was 9.55 higher than the previous day. The implied volatity was 24.96, the open interest changed by 9 which increased total open position to 58
On 2 Apr BRITANNIA was trading at 5442.00. The strike last trading price was 32.7, which was -15.55 lower than the previous day. The implied volatity was 23.73, the open interest changed by 42 which increased total open position to 49
On 1 Apr BRITANNIA was trading at 5474.00. The strike last trading price was 48.25, which was -26.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 30 Mar BRITANNIA was trading at 5423.00. The strike last trading price was 48.25, which was -26.75 lower than the previous day. The implied volatity was 28.26, the open interest changed by 6 which increased total open position to 8
On 27 Mar BRITANNIA was trading at 5500.00. The strike last trading price was 75, which was -104.5 lower than the previous day. The implied volatity was 28.08, the open interest changed by -1 which decreased total open position to 1
On 25 Mar BRITANNIA was trading at 5647.00. The strike last trading price was 179.5, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Mar BRITANNIA was trading at 5513.50. The strike last trading price was 179.5, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar BRITANNIA was trading at 5490.00. The strike last trading price was 179.5, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar BRITANNIA was trading at 5618.50. The strike last trading price was 179.5, which was -8.35 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 179.5, which was -8.35 lower than the previous day. The implied volatity was 29.95, the open interest changed by 0 which decreased total open position to 1
On 18 Mar BRITANNIA was trading at 5885.00. The strike last trading price was 187.85, which was -287.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar BRITANNIA was trading at 5857.50. The strike last trading price was 187.85, which was -287.85 lower than the previous day. The implied volatity was 18.87, the open interest changed by 1 which increased total open position to 1
On 16 Mar BRITANNIA was trading at 5842.00. The strike last trading price was 475.7, which was 0 lower than the previous day. The implied volatity was 0.17, 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 475.7, which was 0 lower than the previous day. The implied volatity was 0.37, 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 475.7, which was 0 lower than the previous day. The implied volatity was 0.32, 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 475.7, 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 475.7, 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 475.7, 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 475.7, 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 475.7, 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 475.7, 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 475.7, 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 475.7, 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) 5850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 0.02
Theta: -4.88
Gamma: 0.00187
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 5728.50 | 145.35 | -54.05000000000001 | 25.64 | 8 | -2 | 86 |
| 23 Apr | 5671.50 | 199.4 | 53.75 | 26.53 | 55 | -11 | 88 |
| 22 Apr | 5729.50 | 146.8 | -26.399999999999977 | 23.63 | 427 | 93 | 99 |
| 21 Apr | 5837.50 | 173.2 | 173.2 | 24.85 | 0 | 0 | 6 |
| 20 Apr | 5700.00 | 173.2 | -117.80000000000001 | 24.85 | 1 | 0 | 6 |
| 17 Apr | 5735.50 | 291 | 291 | 27.9 | 0 | 0 | 6 |
| 16 Apr | 5586.00 | 291 | 46.19999999999999 | 27.9 | 5 | 1 | 6 |
| 15 Apr | 5654.50 | 244.8 | 148.5 | 32.3 | 55 | 5 | 5 |
| 13 Apr | 5589.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 5557.50 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 5475.00 | 96.3 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 5594.50 | 96.3 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 5542.00 | 96.3 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 5535.00 | 96.3 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 5442.00 | 96.3 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 5474.00 | 96.3 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 5423.00 | 96.3 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 5500.00 | 96.3 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 5647.00 | 96.3 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 5513.50 | 96.3 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 5490.00 | 96.3 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 5618.50 | 96.3 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 5673.50 | 96.3 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 5885.00 | 96.3 | 0 | 1.31 | 0 | 0 | 0 |
| 17 Mar | 5857.50 | 96.3 | 0 | 0.99 | 0 | 0 | 0 |
| 16 Mar | 5842.00 | 96.3 | 0 | 0.51 | 0 | 0 | 0 |
| 13 Mar | 5808.50 | 96.3 | 0 | 0.47 | 0 | 0 | 0 |
| 12 Mar | 5787.00 | 96.3 | 0 | 0.54 | 0 | 0 | 0 |
| 11 Mar | 5921.50 | 96.3 | 0 | 1.8 | 0 | 0 | 0 |
| 10 Mar | 5968.00 | 96.3 | 0 | 2.55 | 0 | 0 | 0 |
| 9 Mar | 5890.00 | 96.3 | 0 | 1.47 | 0 | 0 | 0 |
| 6 Mar | 5983.00 | 96.3 | 0 | 2.49 | 0 | 0 | 0 |
| 5 Mar | 5963.00 | 96.3 | 0 | 2.29 | 0 | 0 | 0 |
| 4 Mar | 5889.50 | 96.3 | 0 | 1.38 | 0 | 0 | 0 |
| 2 Mar | 5959.00 | 96.3 | 0 | 2.21 | 0 | 0 | 0 |
| 27 Feb | 6002.50 | 96.3 | 0 | 2.49 | 0 | 0 | 0 |
For Britannia Industries Ltd - strike price 5850 expiring on 28APR2026
Delta for 5850 PE is -0.77
Historical price for 5850 PE is as follows
On 24 Apr BRITANNIA was trading at 5728.50. The strike last trading price was 145.35, which was -54.05000000000001 lower than the previous day. The implied volatity was 25.64, the open interest changed by -2 which decreased total open position to 86
On 23 Apr BRITANNIA was trading at 5671.50. The strike last trading price was 199.4, which was 53.75 higher than the previous day. The implied volatity was 26.53, the open interest changed by -11 which decreased total open position to 88
On 22 Apr BRITANNIA was trading at 5729.50. The strike last trading price was 146.8, which was -26.399999999999977 lower than the previous day. The implied volatity was 23.63, the open interest changed by 93 which increased total open position to 99
On 21 Apr BRITANNIA was trading at 5837.50. The strike last trading price was 173.2, which was 173.2 higher than the previous day. The implied volatity was 24.85, the open interest changed by 0 which decreased total open position to 6
On 20 Apr BRITANNIA was trading at 5700.00. The strike last trading price was 173.2, which was -117.80000000000001 lower than the previous day. The implied volatity was 24.85, the open interest changed by 0 which decreased total open position to 6
On 17 Apr BRITANNIA was trading at 5735.50. The strike last trading price was 291, which was 291 higher than the previous day. The implied volatity was 27.9, the open interest changed by 0 which decreased total open position to 6
On 16 Apr BRITANNIA was trading at 5586.00. The strike last trading price was 291, which was 46.19999999999999 higher than the previous day. The implied volatity was 27.9, the open interest changed by 1 which increased total open position to 6
On 15 Apr BRITANNIA was trading at 5654.50. The strike last trading price was 244.8, which was 148.5 higher than the previous day. The implied volatity was 32.3, the open interest changed by 5 which increased total open position to 5
On 13 Apr BRITANNIA was trading at 5589.00. The strike last trading price was 0, 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 Apr BRITANNIA was trading at 5557.50. The strike last trading price was 0, 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 Apr BRITANNIA was trading at 5475.00. The strike last trading price was 96.3, 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 8 Apr BRITANNIA was trading at 5594.50. The strike last trading price was 96.3, 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 7 Apr BRITANNIA was trading at 5542.00. The strike last trading price was 96.3, 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 6 Apr BRITANNIA was trading at 5535.00. The strike last trading price was 96.3, 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 2 Apr BRITANNIA was trading at 5442.00. The strike last trading price was 96.3, 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 1 Apr BRITANNIA was trading at 5474.00. The strike last trading price was 96.3, 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 30 Mar BRITANNIA was trading at 5423.00. The strike last trading price was 96.3, 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 27 Mar BRITANNIA was trading at 5500.00. The strike last trading price was 96.3, 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 Mar BRITANNIA was trading at 5647.00. The strike last trading price was 96.3, 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 Mar BRITANNIA was trading at 5513.50. The strike last trading price was 96.3, 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 23 Mar BRITANNIA was trading at 5490.00. The strike last trading price was 96.3, 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 Mar BRITANNIA was trading at 5618.50. The strike last trading price was 96.3, 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 Mar BRITANNIA was trading at 5673.50. The strike last trading price was 96.3, 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 Mar BRITANNIA was trading at 5885.00. The strike last trading price was 96.3, which was 0 lower than the previous day. The implied volatity was 1.31, 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 96.3, which was 0 lower than the previous day. The implied volatity was 0.99, 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 96.3, which was 0 lower than the previous day. The implied volatity was 0.51, 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 96.3, which was 0 lower than the previous day. The implied volatity was 0.47, 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 96.3, which was 0 lower than the previous day. The implied volatity was 0.54, 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 96.3, which was 0 lower than the previous day. The implied volatity was 1.8, 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 96.3, which was 0 lower than the previous day. The implied volatity was 2.55, 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 96.3, which was 0 lower than the previous day. The implied volatity was 1.47, 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 96.3, which was 0 lower than the previous day. The implied volatity was 2.49, 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 96.3, which was 0 lower than the previous day. The implied volatity was 2.29, 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 96.3, which was 0 lower than the previous day. The implied volatity was 1.38, 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 96.3, which was 0 lower than the previous day. The implied volatity was 2.21, 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 96.3, which was 0 lower than the previous day. The implied volatity was 2.49, the open interest changed by 0 which decreased total open position to 0
