BRITANNIA

Britannia Industries Ltd

5860.5 +137.50 (2.40%)

L: 5710.5 H: 5887.5

Back to Option Chain

Historical option data for BRITANNIA
30 Jan 2026 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 24-FEB-2026 5850 CE
Delta: 0.55 Vega: 6.05 Theta: -4.09 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	5860.50	185.05 ₹ 23,131.25	54.1 6762.50	26.91	1,175 1,46,875	3 375	96 12,000
29 Jan	5723.00	126.3 ₹ 15,787.5	-23.65 -2956.25	27.9	40 5,000	10 1,250	93 11,625
28 Jan	5748.50	147.3 ₹ 18,412.5	-87.55 -10943.75	28.4	212 26,500	51 6,375	83 10,375
27 Jan	5886.00	235 ₹ 29,375	54.9 6862.50	30.41	44 5,500	18 2,250	33 4,125
23 Jan	5835.00	180.1 ₹ 22,512.5	-50.55 -6318.75	24.53	18 2,250	8 1,000	16 2,000
22 Jan	5932.00	230.65 ₹ 28,831.25	59.15 7393.75	21.8	2 250	-1 -125	8 1,000
21 Jan	5802.50	173 ₹ 21,625	-52 -6500.00	24.21	26 3,250	9 1,125	10 1,250
20 Jan	5884.00	225 ₹ 28,125	-122.55 -15318.75	-	0 0	0 0	1 125
19 Jan	5943.50	225 ₹ 28,125	-122.55 -15318.75	19.27	1 125	0 0	0 0

16 Jan	5898.50	347.55 ₹ 43,443.75	0 0.00	-	0 0	0 0	0 0
14 Jan	5906.50	347.55 ₹ 43,443.75	0 0.00	-	0 0	0 0	0 0
13 Jan	5918.00	347.55 ₹ 43,443.75	0 0.00	-	0 0	0 0	0 0
12 Jan	5943.50	347.55 ₹ 43,443.75	0 0.00	-	0 0	0 0	0 0
9 Jan	5977.50	347.55 ₹ 43,443.75	0 0.00	-	0 0	0 0	0 0
8 Jan	6033.50	347.55 ₹ 43,443.75	0 0.00	-	0 0	0 0	0 0
7 Jan	6185.00	347.55 ₹ 43,443.75	0 0.00	-	0 0	0 0	0 0
6 Jan	6129.50	347.55 ₹ 43,443.75	0 0.00	-	0 0	0 0	0 0
5 Jan	6026.50	347.55 ₹ 43,443.75	0 0.00	-	0 0	0 0	0 0
2 Jan	5984.50	347.55 ₹ 43,443.75	0 0.00	-	0 0	0 0	0 0
1 Jan	6009.50	347.55 ₹ 43,443.75	0 0.00	-	0 0	0 0	0 0
31 Dec	6031.00	347.55 ₹ 43,443.75	0 0.00	-	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 5850 expiring on 24FEB2026

Delta for 5850 CE is 0.55

Historical price for 5850 CE is as follows

On 30 Jan BRITANNIA was trading at 5860.50. The strike last trading price was 185.05, which was 54.1 higher than the previous day. The implied volatity was 26.91, the open interest changed by 3 which increased total open position to 96

On 29 Jan BRITANNIA was trading at 5723.00. The strike last trading price was 126.3, which was -23.65 lower than the previous day. The implied volatity was 27.9, the open interest changed by 10 which increased total open position to 93

On 28 Jan BRITANNIA was trading at 5748.50. The strike last trading price was 147.3, which was -87.55 lower than the previous day. The implied volatity was 28.4, the open interest changed by 51 which increased total open position to 83

On 27 Jan BRITANNIA was trading at 5886.00. The strike last trading price was 235, which was 54.9 higher than the previous day. The implied volatity was 30.41, the open interest changed by 18 which increased total open position to 33

On 23 Jan BRITANNIA was trading at 5835.00. The strike last trading price was 180.1, which was -50.55 lower than the previous day. The implied volatity was 24.53, the open interest changed by 8 which increased total open position to 16

On 22 Jan BRITANNIA was trading at 5932.00. The strike last trading price was 230.65, which was 59.15 higher than the previous day. The implied volatity was 21.8, the open interest changed by -1 which decreased total open position to 8

On 21 Jan BRITANNIA was trading at 5802.50. The strike last trading price was 173, which was -52 lower than the previous day. The implied volatity was 24.21, the open interest changed by 9 which increased total open position to 10

On 20 Jan BRITANNIA was trading at 5884.00. The strike last trading price was 225, which was -122.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 19 Jan BRITANNIA was trading at 5943.50. The strike last trading price was 225, which was -122.55 lower than the previous day. The implied volatity was 19.27, the open interest changed by 0 which decreased total open position to 0

On 16 Jan BRITANNIA was trading at 5898.50. The strike last trading price was 347.55, 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 Jan BRITANNIA was trading at 5906.50. The strike last trading price was 347.55, 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 Jan BRITANNIA was trading at 5918.00. The strike last trading price was 347.55, 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 Jan BRITANNIA was trading at 5943.50. The strike last trading price was 347.55, 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 Jan BRITANNIA was trading at 5977.50. The strike last trading price was 347.55, 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 Jan BRITANNIA was trading at 6033.50. The strike last trading price was 347.55, 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 Jan BRITANNIA was trading at 6185.00. The strike last trading price was 347.55, 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 Jan BRITANNIA was trading at 6129.50. The strike last trading price was 347.55, 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 Jan BRITANNIA was trading at 6026.50. The strike last trading price was 347.55, 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 Jan BRITANNIA was trading at 5984.50. The strike last trading price was 347.55, 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 Jan BRITANNIA was trading at 6009.50. The strike last trading price was 347.55, 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 Dec BRITANNIA was trading at 6031.00. The strike last trading price was 347.55, 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 24FEB2026 5850 PE
Delta: -0.45 Vega: 6.06 Theta: -2.86 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	5860.50	162.05 ₹ 20,256.25	-72.5 -9062.50	29.87	367 45,875	34 4,250	68 8,500
29 Jan	5723.00	234.55 ₹ 29,318.75	12.65 1581.25	29.54	13 1,625	5 625	33 4,125
28 Jan	5748.50	221.9 ₹ 27,737.5	69.4 8675.00	29.96	57 7,125	-2 -250	29 3,625
27 Jan	5886.00	152.5 ₹ 19,062.5	-24.45 -3056.25	28.95	45 5,625	23 2,875	30 3,750
23 Jan	5835.00	175.5 ₹ 21,937.5	55.3 6912.50	27.22	13 1,625	1 125	8 1,000
22 Jan	5932.00	120.2 ₹ 15,025	-58.8 -7350.00	25.64	5 625	-1 -125	7 875
21 Jan	5802.50	178.5 ₹ 22,312.5	101.9 12737.50	25.59	8 1,000	4 500	6 750
20 Jan	5884.00	76.6 ₹ 9,575	-53.9 -6737.50	-	0 0	0 0	2 250
19 Jan	5943.50	76.6 ₹ 9,575	-53.9 -6737.50	-	0 0	0 0	2 250
16 Jan	5898.50	76.6 ₹ 9,575	-53.9 -6737.50	-	0 0	0 0	2 250
14 Jan	5906.50	76.6 ₹ 9,575	-53.9 -6737.50	-	0 0	0 0	2 250
13 Jan	5918.00	76.6 ₹ 9,575	-53.9 -6737.50	-	0 0	0 0	0 0
12 Jan	5943.50	76.6 ₹ 9,575	-53.9 -6737.50	-	0 0	0 0	2 250
9 Jan	5977.50	76.6 ₹ 9,575	-53.9 -6737.50	-	0 0	0 0	2 250
8 Jan	6033.50	76.6 ₹ 9,575	-53.9 -6737.50	-	0 0	0 0	2 250
7 Jan	6185.00	76.6 ₹ 9,575	-53.9 -6737.50	-	0 0	0 0	2 250
6 Jan	6129.50	76.6 ₹ 9,575	-53.9 -6737.50	23.94	2 250	0 0	0 0
5 Jan	6026.50	130.5 ₹ 16,312.5	0 0.00	-	0 0	0 0	0 0
2 Jan	5984.50	130.5 ₹ 16,312.5	0 0.00	2.41	0 0	0 0	0 0
1 Jan	6009.50	130.5 ₹ 16,312.5	0 0.00	2.61	0 0	0 0	0 0
31 Dec	6031.00	130.5 ₹ 16,312.5	0 0.00	2.86	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 5850 expiring on 24FEB2026

Delta for 5850 PE is -0.45

Historical price for 5850 PE is as follows

On 30 Jan BRITANNIA was trading at 5860.50. The strike last trading price was 162.05, which was -72.5 lower than the previous day. The implied volatity was 29.87, the open interest changed by 34 which increased total open position to 68

On 29 Jan BRITANNIA was trading at 5723.00. The strike last trading price was 234.55, which was 12.65 higher than the previous day. The implied volatity was 29.54, the open interest changed by 5 which increased total open position to 33

On 28 Jan BRITANNIA was trading at 5748.50. The strike last trading price was 221.9, which was 69.4 higher than the previous day. The implied volatity was 29.96, the open interest changed by -2 which decreased total open position to 29

On 27 Jan BRITANNIA was trading at 5886.00. The strike last trading price was 152.5, which was -24.45 lower than the previous day. The implied volatity was 28.95, the open interest changed by 23 which increased total open position to 30

On 23 Jan BRITANNIA was trading at 5835.00. The strike last trading price was 175.5, which was 55.3 higher than the previous day. The implied volatity was 27.22, the open interest changed by 1 which increased total open position to 8

On 22 Jan BRITANNIA was trading at 5932.00. The strike last trading price was 120.2, which was -58.8 lower than the previous day. The implied volatity was 25.64, the open interest changed by -1 which decreased total open position to 7

On 21 Jan BRITANNIA was trading at 5802.50. The strike last trading price was 178.5, which was 101.9 higher than the previous day. The implied volatity was 25.59, the open interest changed by 4 which increased total open position to 6

On 20 Jan BRITANNIA was trading at 5884.00. The strike last trading price was 76.6, which was -53.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 19 Jan BRITANNIA was trading at 5943.50. The strike last trading price was 76.6, which was -53.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 16 Jan BRITANNIA was trading at 5898.50. The strike last trading price was 76.6, which was -53.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 14 Jan BRITANNIA was trading at 5906.50. The strike last trading price was 76.6, which was -53.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 13 Jan BRITANNIA was trading at 5918.00. The strike last trading price was 76.6, which was -53.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Jan BRITANNIA was trading at 5943.50. The strike last trading price was 76.6, which was -53.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Jan BRITANNIA was trading at 5977.50. The strike last trading price was 76.6, which was -53.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 8 Jan BRITANNIA was trading at 6033.50. The strike last trading price was 76.6, which was -53.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 7 Jan BRITANNIA was trading at 6185.00. The strike last trading price was 76.6, which was -53.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 6 Jan BRITANNIA was trading at 6129.50. The strike last trading price was 76.6, which was -53.9 lower than the previous day. The implied volatity was 23.94, the open interest changed by 0 which decreased total open position to 0

On 5 Jan BRITANNIA was trading at 6026.50. The strike last trading price was 130.5, 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 Jan BRITANNIA was trading at 5984.50. The strike last trading price was 130.5, which was 0 lower than the previous day. The implied volatity was 2.41, the open interest changed by 0 which decreased total open position to 0

On 1 Jan BRITANNIA was trading at 6009.50. The strike last trading price was 130.5, which was 0 lower than the previous day. The implied volatity was 2.61, the open interest changed by 0 which decreased total open position to 0

On 31 Dec BRITANNIA was trading at 6031.00. The strike last trading price was 130.5, which was 0 lower than the previous day. The implied volatity was 2.86, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD