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 5950 CE
Delta: 0.46 Vega: 5.60 Theta: -2.83 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5884.00	75.8 ₹ 9,475	4.05 506.25	15.85	145 18,125	-5 -625	179 22,375
8 Dec	5847.50	74.1 ₹ 9,262.5	-43.85 -5481.25	16.54	607 75,875	-34 -4,250	186 23,250
5 Dec	5961.00	115.05 ₹ 14,381.25	33.95 4243.75	13.50	776 97,000	49 6,125	233 29,125
4 Dec	5876.50	77.5 ₹ 9,687.5	10.95 1368.75	15.75	112 14,000	-5 -625	184 23,000
3 Dec	5824.50	72 ₹ 9,000	-21.2 -2650.00	15.96	195 24,375	14 1,750	190 23,750
2 Dec	5875.50	92.45 ₹ 11,556.25	21.15 2643.75	16.59	139 17,375	12 1,500	174 21,750
1 Dec	5813.50	71.65 ₹ 8,956.25	-13.25 -1656.25	16.71	127 15,875	29 3,625	162 20,250
28 Nov	5846.00	85.2 ₹ 10,650	5.7 712.50	16.10	217 27,125	40 5,000	130 16,250
27 Nov	5826.50	78.65 ₹ 9,831.25	-21.65 -2706.25	16.29	115 14,375	0 0	90 11,250
26 Nov	5880.50	100 ₹ 12,500	-0.25 -31.25	15.77	266 33,250	38 4,750	91 11,375
25 Nov	5867.00	100.45 ₹ 12,556.25	8.75 1093.75	16.50	68 8,500	16 2,000	54 6,750

24 Nov	5815.50	91.85 ₹ 11,481.25	-8.85 -1106.25	17.54	17 2,125	10 1,250	38 4,750
21 Nov	5813.00	100.5 ₹ 12,562.5	-7.6 -950.00	17.48	17 2,125	-3 -375	29 3,625
20 Nov	5819.00	106.2 ₹ 13,275	-30.1 -3762.50	17.64	54 6,750	25 3,125	33 4,125
19 Nov	5874.50	141.75 ₹ 17,718.75	7.75 968.75	19.55	32 4,000	6 750	8 1,000
18 Nov	5840.00	134 ₹ 16,750	-3.75 -468.75	18.70	1 125	0 0	1 125
17 Nov	5830.50	137.75 ₹ 17,218.75	-93.55 -11693.75	-	0 0	0 0	0 0
14 Nov	5803.50	137.75 ₹ 17,218.75	-93.55 -11693.75	-	0 0	1 125	0 0
13 Nov	5851.50	137.75 ₹ 17,218.75	-93.55 -11693.75	17.72	2 250	1 125	1 125
12 Nov	5880.00	231.3 ₹ 28,912.5	0 0.00	-	0 0	0 0	0 0
11 Nov	5950.50	231.3 ₹ 28,912.5	0 0.00	-	0 0	0 0	0 0
10 Nov	6133.50	231.3 ₹ 28,912.5	0 0.00	-	0 0	0 0	0 0
7 Nov	6157.50	231.3 ₹ 28,912.5	0 0.00	-	0 0	0 0	0 0
6 Nov	6013.50	231.3 ₹ 28,912.5	0 0.00	-	0 0	0 0	0 0
3 Nov	5820.50	231.3 ₹ 28,912.5	0 0.00	0.55	0 0	0 0	0 0
31 Oct	5836.50	231.3 ₹ 28,912.5	0 0.00	-	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 5950 expiring on 30DEC2025

Delta for 5950 CE is 0.46

Historical price for 5950 CE is as follows

On 9 Dec BRITANNIA was trading at 5884.00. The strike last trading price was 75.8, which was 4.05 higher than the previous day. The implied volatity was 15.85, the open interest changed by -5 which decreased total open position to 179

On 8 Dec BRITANNIA was trading at 5847.50. The strike last trading price was 74.1, which was -43.85 lower than the previous day. The implied volatity was 16.54, the open interest changed by -34 which decreased total open position to 186

On 5 Dec BRITANNIA was trading at 5961.00. The strike last trading price was 115.05, which was 33.95 higher than the previous day. The implied volatity was 13.50, the open interest changed by 49 which increased total open position to 233

On 4 Dec BRITANNIA was trading at 5876.50. The strike last trading price was 77.5, which was 10.95 higher than the previous day. The implied volatity was 15.75, the open interest changed by -5 which decreased total open position to 184

On 3 Dec BRITANNIA was trading at 5824.50. The strike last trading price was 72, which was -21.2 lower than the previous day. The implied volatity was 15.96, the open interest changed by 14 which increased total open position to 190

On 2 Dec BRITANNIA was trading at 5875.50. The strike last trading price was 92.45, which was 21.15 higher than the previous day. The implied volatity was 16.59, the open interest changed by 12 which increased total open position to 174

On 1 Dec BRITANNIA was trading at 5813.50. The strike last trading price was 71.65, which was -13.25 lower than the previous day. The implied volatity was 16.71, the open interest changed by 29 which increased total open position to 162

On 28 Nov BRITANNIA was trading at 5846.00. The strike last trading price was 85.2, which was 5.7 higher than the previous day. The implied volatity was 16.10, the open interest changed by 40 which increased total open position to 130

On 27 Nov BRITANNIA was trading at 5826.50. The strike last trading price was 78.65, which was -21.65 lower than the previous day. The implied volatity was 16.29, the open interest changed by 0 which decreased total open position to 90

On 26 Nov BRITANNIA was trading at 5880.50. The strike last trading price was 100, which was -0.25 lower than the previous day. The implied volatity was 15.77, the open interest changed by 38 which increased total open position to 91

On 25 Nov BRITANNIA was trading at 5867.00. The strike last trading price was 100.45, which was 8.75 higher than the previous day. The implied volatity was 16.50, the open interest changed by 16 which increased total open position to 54

On 24 Nov BRITANNIA was trading at 5815.50. The strike last trading price was 91.85, which was -8.85 lower than the previous day. The implied volatity was 17.54, the open interest changed by 10 which increased total open position to 38

On 21 Nov BRITANNIA was trading at 5813.00. The strike last trading price was 100.5, which was -7.6 lower than the previous day. The implied volatity was 17.48, the open interest changed by -3 which decreased total open position to 29

On 20 Nov BRITANNIA was trading at 5819.00. The strike last trading price was 106.2, which was -30.1 lower than the previous day. The implied volatity was 17.64, the open interest changed by 25 which increased total open position to 33

On 19 Nov BRITANNIA was trading at 5874.50. The strike last trading price was 141.75, which was 7.75 higher than the previous day. The implied volatity was 19.55, the open interest changed by 6 which increased total open position to 8

On 18 Nov BRITANNIA was trading at 5840.00. The strike last trading price was 134, which was -3.75 lower than the previous day. The implied volatity was 18.70, the open interest changed by 0 which decreased total open position to 1

On 17 Nov BRITANNIA was trading at 5830.50. The strike last trading price was 137.75, which was -93.55 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 137.75, which was -93.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov BRITANNIA was trading at 5851.50. The strike last trading price was 137.75, which was -93.55 lower than the previous day. The implied volatity was 17.72, the open interest changed by 1 which increased total open position to 1

On 12 Nov BRITANNIA was trading at 5880.00. The strike last trading price was 231.3, 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 11 Nov BRITANNIA was trading at 5950.50. The strike last trading price was 231.3, 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 10 Nov BRITANNIA was trading at 6133.50. The strike last trading price was 231.3, 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 Nov BRITANNIA was trading at 6157.50. The strike last trading price was 231.3, 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 Nov BRITANNIA was trading at 6013.50. The strike last trading price was 231.3, 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 3 Nov BRITANNIA was trading at 5820.50. The strike last trading price was 231.3, which was 0 lower than the previous day. The implied volatity was 0.55, 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 231.3, 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

BRITANNIA 30DEC2025 5950 PE
Delta: -0.53 Vega: 5.61 Theta: -1.70 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5884.00	124.5 ₹ 15,562.5	-13.85 -1731.25	19.39	10 1,250	3 375	88 11,000
8 Dec	5847.50	132.3 ₹ 16,537.5	49.9 6237.50	18.65	255 31,875	31 3,875	86 10,750
5 Dec	5961.00	79.9 ₹ 9,987.5	-60.35 -7543.75	17.07	80 10,000	22 2,750	55 6,875
4 Dec	5876.50	140.25 ₹ 17,531.25	-14.75 -1843.75	-	0 0	18 2,250	0 0
3 Dec	5824.50	140.25 ₹ 17,531.25	-14.75 -1843.75	16.30	41 5,125	17 2,125	32 4,000
2 Dec	5875.50	155 ₹ 19,375	23.2 2900.00	-	0 0	0 0	0 0
1 Dec	5813.50	155 ₹ 19,375	23.2 2900.00	-	0 0	0 0	0 0
28 Nov	5846.00	155 ₹ 19,375	23.2 2900.00	-	0 0	-1 -125	0 0
27 Nov	5826.50	155 ₹ 19,375	23.2 2900.00	16.04	1 125	0 0	16 2,000
26 Nov	5880.50	130.8 ₹ 16,350	-64.8 -8100.00	16.33	32 4,000	15 1,875	19 2,375
25 Nov	5867.00	195.6 ₹ 24,450	-2.1 -262.50	-	0 0	0 0	0 0
24 Nov	5815.50	195.6 ₹ 24,450	-2.1 -262.50	20.65	2 250	0 0	4 500
21 Nov	5813.00	197.7 ₹ 24,712.5	-60.2 -7525.00	20.88	7 875	3 375	3 375
20 Nov	5819.00	257.9 ₹ 32,237.5	0 0.00	-	0 0	0 0	0 0
19 Nov	5874.50	257.9 ₹ 32,237.5	0 0.00	-	0 0	0 0	0 0
18 Nov	5840.00	257.9 ₹ 32,237.5	0 0.00	-	0 0	0 0	0 0
17 Nov	5830.50	257.9 ₹ 32,237.5	0 0.00	-	0 0	0 0	0 0
14 Nov	5803.50	257.9 ₹ 32,237.5	0 0.00	-	0 0	0 0	0 0
13 Nov	5851.50	257.9 ₹ 32,237.5	0 0.00	-	0 0	0 0	0 0
12 Nov	5880.00	257.9 ₹ 32,237.5	0 0.00	0.14	0 0	0 0	0 0
11 Nov	5950.50	257.9 ₹ 32,237.5	0 0.00	1.16	0 0	0 0	0 0
10 Nov	6133.50	257.9 ₹ 32,237.5	0 0.00	2.92	0 0	0 0	0 0
7 Nov	6157.50	257.9 ₹ 32,237.5	0 0.00	3.13	0 0	0 0	0 0
6 Nov	6013.50	257.9 ₹ 32,237.5	0 0.00	1.79	0 0	0 0	0 0
3 Nov	5820.50	257.9 ₹ 32,237.5	0 0.00	-	0 0	0 0	0 0
31 Oct	5836.50	257.9 ₹ 32,237.5	0 0.00	-	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 5950 expiring on 30DEC2025

Delta for 5950 PE is -0.53

Historical price for 5950 PE is as follows

On 9 Dec BRITANNIA was trading at 5884.00. The strike last trading price was 124.5, which was -13.85 lower than the previous day. The implied volatity was 19.39, the open interest changed by 3 which increased total open position to 88

On 8 Dec BRITANNIA was trading at 5847.50. The strike last trading price was 132.3, which was 49.9 higher than the previous day. The implied volatity was 18.65, the open interest changed by 31 which increased total open position to 86

On 5 Dec BRITANNIA was trading at 5961.00. The strike last trading price was 79.9, which was -60.35 lower than the previous day. The implied volatity was 17.07, the open interest changed by 22 which increased total open position to 55

On 4 Dec BRITANNIA was trading at 5876.50. The strike last trading price was 140.25, which was -14.75 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 0

On 3 Dec BRITANNIA was trading at 5824.50. The strike last trading price was 140.25, which was -14.75 lower than the previous day. The implied volatity was 16.30, the open interest changed by 17 which increased total open position to 32

On 2 Dec BRITANNIA was trading at 5875.50. The strike last trading price was 155, which was 23.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec BRITANNIA was trading at 5813.50. The strike last trading price was 155, which was 23.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov BRITANNIA was trading at 5846.00. The strike last trading price was 155, which was 23.2 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 27 Nov BRITANNIA was trading at 5826.50. The strike last trading price was 155, which was 23.2 higher than the previous day. The implied volatity was 16.04, the open interest changed by 0 which decreased total open position to 16

On 26 Nov BRITANNIA was trading at 5880.50. The strike last trading price was 130.8, which was -64.8 lower than the previous day. The implied volatity was 16.33, the open interest changed by 15 which increased total open position to 19

On 25 Nov BRITANNIA was trading at 5867.00. The strike last trading price was 195.6, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov BRITANNIA was trading at 5815.50. The strike last trading price was 195.6, which was -2.1 lower than the previous day. The implied volatity was 20.65, the open interest changed by 0 which decreased total open position to 4

On 21 Nov BRITANNIA was trading at 5813.00. The strike last trading price was 197.7, which was -60.2 lower than the previous day. The implied volatity was 20.88, the open interest changed by 3 which increased total open position to 3

On 20 Nov BRITANNIA was trading at 5819.00. The strike last trading price was 257.9, 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

On 19 Nov BRITANNIA was trading at 5874.50. The strike last trading price was 257.9, 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

On 18 Nov BRITANNIA was trading at 5840.00. The strike last trading price was 257.9, 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

On 17 Nov BRITANNIA was trading at 5830.50. The strike last trading price was 257.9, 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

On 14 Nov BRITANNIA was trading at 5803.50. The strike last trading price was 257.9, 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

On 13 Nov BRITANNIA was trading at 5851.50. The strike last trading price was 257.9, 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

On 12 Nov BRITANNIA was trading at 5880.00. The strike last trading price was 257.9, which was 0 lower than the previous day. The implied volatity was 0.14, 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 257.9, which was 0 lower than the previous day. The implied volatity was 1.16, 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 257.9, which was 0 lower than the previous day. The implied volatity was 2.92, 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 257.9, which was 0 lower than the previous day. The implied volatity was 3.13, 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 257.9, which was 0 lower than the previous day. The implied volatity was 1.79, 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 257.9, 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

On 31 Oct BRITANNIA was trading at 5836.50. The strike last trading price was 257.9, 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