BRITANNIA
Britannia Industries Ltd
Historical option data for BRITANNIA
24 Apr 2026 01:36 PM IST
| BRITANNIA 28-Apr-2026 (4d) 5950 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.11
Vega: 0.01
Theta: -3.7
Gamma: 0.00108
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 24 Apr | 5728.50 | 8.6 | 1.4499999999999993 | 27.03 | 277 | 10 | 193 | |||||||||
| 23 Apr | 5671.50 | 6.1 | -13.65 | 26.53 | 313 | -63 | 185 | |||||||||
| 22 Apr | 5729.50 | 17.5 | -31.700000000000003 | 28.56 | 1,832 | 203 | 247 | |||||||||
| 21 Apr | 5837.50 | 48.45 | 32.800000000000004 | 26.19 | 569 | -126 | 61 | |||||||||
| 20 Apr | 5700.00 | 13.25 | -13.25 | 25.72 | 65 | 1 | 186 | |||||||||
| 17 Apr | 5735.50 | 23.15 | 10.799999999999999 | 22.83 | 364 | 1 | 185 | |||||||||
| 16 Apr | 5586.00 | 12.4 | -8.1 | 25.16 | 423 | 56 | 184 | |||||||||
| 15 Apr | 5654.50 | 21 | 0.3500000000000014 | 23.97 | 495 | -29 | 128 | |||||||||
| 13 Apr | 5589.00 | 19.6 | -0.1999999999999993 | 26.43 | 171 | -38 | 162 | |||||||||
| 10 Apr | 5557.50 | 20 | 3.8500000000000014 | 24.89 | 266 | 123 | 201 | |||||||||
| 9 Apr | 5475.00 | 15.5 | -14.05 | 26.5 | 195 | 53 | 78 | |||||||||
| 8 Apr | 5594.50 | 28.6 | -7.4 | 24.26 | 46 | 12 | 22 | |||||||||
| 7 Apr | 5542.00 | 36 | -5.45 | - | 0 | 0 | 10 | |||||||||
| 6 Apr | 5535.00 | 36 | -5.45 | - | 0 | 0 | 10 | |||||||||
| 2 Apr | 5442.00 | 36 | -5.45 | - | 0 | 0 | 10 | |||||||||
| 1 Apr | 5474.00 | 36 | -5.45 | - | 0 | 0 | 10 | |||||||||
| 30 Mar | 5423.00 | 36 | -5.45 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 5500.00 | 36 | -5.45 | 24.23 | 1 | 0 | 10 | |||||||||
| 25 Mar | 5647.00 | 41.45 | -77.35 | - | 0 | 0 | 10 | |||||||||
| 24 Mar | 5513.50 | 41.45 | -77.35 | 23.11 | 11 | 3 | 10 | |||||||||
| 23 Mar | 5490.00 | 118.8 | -100.85 | - | 0 | 0 | 7 | |||||||||
| 20 Mar | 5618.50 | 118.8 | -100.85 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 5673.50 | 118.8 | -100.85 | 26.66 | 2 | 0 | 7 | |||||||||
| 18 Mar | 5885.00 | 219.65 | -16.55 | - | 0 | 0 | 7 | |||||||||
| 17 Mar | 5857.50 | 219.65 | -16.55 | - | 0 | 0 | 7 | |||||||||
| 16 Mar | 5842.00 | 219.65 | -16.55 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 5808.50 | 219.65 | -16.55 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 5787.00 | 219.65 | -16.55 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 5921.50 | 219.65 | -16.55 | - | 0 | 0 | 7 | |||||||||
| 10 Mar | 5968.00 | 219.65 | -16.55 | 18.37 | 2 | 0 | 6 | |||||||||
| 9 Mar | 5890.00 | 236.2 | -63.8 | - | 0 | 0 | 6 | |||||||||
| 6 Mar | 5983.00 | 236.2 | -63.8 | 20.86 | 3 | 0 | 5 | |||||||||
| 5 Mar | 5963.00 | 300 | -26.8 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 5889.50 | 300 | -26.8 | - | 0 | 0 | 5 | |||||||||
| 2 Mar | 5959.00 | 300 | -26.8 | - | 0 | 0 | 5 | |||||||||
| 27 Feb | 6002.50 | 300 | -26.8 | 22.82 | 1 | 0 | 5 | |||||||||
For Britannia Industries Ltd - strike price 5950 expiring on 28APR2026
Delta for 5950 CE is 0.11
Historical price for 5950 CE is as follows
On 24 Apr BRITANNIA was trading at 5728.50. The strike last trading price was 8.6, which was 1.4499999999999993 higher than the previous day. The implied volatity was 27.03, the open interest changed by 10 which increased total open position to 193
On 23 Apr BRITANNIA was trading at 5671.50. The strike last trading price was 6.1, which was -13.65 lower than the previous day. The implied volatity was 26.53, the open interest changed by -63 which decreased total open position to 185
On 22 Apr BRITANNIA was trading at 5729.50. The strike last trading price was 17.5, which was -31.700000000000003 lower than the previous day. The implied volatity was 28.56, the open interest changed by 203 which increased total open position to 247
On 21 Apr BRITANNIA was trading at 5837.50. The strike last trading price was 48.45, which was 32.800000000000004 higher than the previous day. The implied volatity was 26.19, the open interest changed by -126 which decreased total open position to 61
On 20 Apr BRITANNIA was trading at 5700.00. The strike last trading price was 13.25, which was -13.25 lower than the previous day. The implied volatity was 25.72, the open interest changed by 1 which increased total open position to 186
On 17 Apr BRITANNIA was trading at 5735.50. The strike last trading price was 23.15, which was 10.799999999999999 higher than the previous day. The implied volatity was 22.83, the open interest changed by 1 which increased total open position to 185
On 16 Apr BRITANNIA was trading at 5586.00. The strike last trading price was 12.4, which was -8.1 lower than the previous day. The implied volatity was 25.16, the open interest changed by 56 which increased total open position to 184
On 15 Apr BRITANNIA was trading at 5654.50. The strike last trading price was 21, which was 0.3500000000000014 higher than the previous day. The implied volatity was 23.97, the open interest changed by -29 which decreased total open position to 128
On 13 Apr BRITANNIA was trading at 5589.00. The strike last trading price was 19.6, which was -0.1999999999999993 lower than the previous day. The implied volatity was 26.43, the open interest changed by -38 which decreased total open position to 162
On 10 Apr BRITANNIA was trading at 5557.50. The strike last trading price was 20, which was 3.8500000000000014 higher than the previous day. The implied volatity was 24.89, the open interest changed by 123 which increased total open position to 201
On 9 Apr BRITANNIA was trading at 5475.00. The strike last trading price was 15.5, which was -14.05 lower than the previous day. The implied volatity was 26.5, the open interest changed by 53 which increased total open position to 78
On 8 Apr BRITANNIA was trading at 5594.50. The strike last trading price was 28.6, which was -7.4 lower than the previous day. The implied volatity was 24.26, the open interest changed by 12 which increased total open position to 22
On 7 Apr BRITANNIA was trading at 5542.00. The strike last trading price was 36, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 6 Apr BRITANNIA was trading at 5535.00. The strike last trading price was 36, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 2 Apr BRITANNIA was trading at 5442.00. The strike last trading price was 36, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 1 Apr BRITANNIA was trading at 5474.00. The strike last trading price was 36, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 30 Mar BRITANNIA was trading at 5423.00. The strike last trading price was 36, which was -5.45 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 36, which was -5.45 lower than the previous day. The implied volatity was 24.23, the open interest changed by 0 which decreased total open position to 10
On 25 Mar BRITANNIA was trading at 5647.00. The strike last trading price was 41.45, which was -77.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 24 Mar BRITANNIA was trading at 5513.50. The strike last trading price was 41.45, which was -77.35 lower than the previous day. The implied volatity was 23.11, the open interest changed by 3 which increased total open position to 10
On 23 Mar BRITANNIA was trading at 5490.00. The strike last trading price was 118.8, which was -100.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 20 Mar BRITANNIA was trading at 5618.50. The strike last trading price was 118.8, which was -100.85 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 118.8, which was -100.85 lower than the previous day. The implied volatity was 26.66, the open interest changed by 0 which decreased total open position to 7
On 18 Mar BRITANNIA was trading at 5885.00. The strike last trading price was 219.65, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 17 Mar BRITANNIA was trading at 5857.50. The strike last trading price was 219.65, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Mar BRITANNIA was trading at 5842.00. The strike last trading price was 219.65, which was -16.55 lower than the previous day. The implied volatity was -, 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 219.65, which was -16.55 lower than the previous day. The implied volatity was -, 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 219.65, which was -16.55 lower than the previous day. The implied volatity was -, 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 219.65, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 10 Mar BRITANNIA was trading at 5968.00. The strike last trading price was 219.65, which was -16.55 lower than the previous day. The implied volatity was 18.37, the open interest changed by 0 which decreased total open position to 6
On 9 Mar BRITANNIA was trading at 5890.00. The strike last trading price was 236.2, which was -63.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 6 Mar BRITANNIA was trading at 5983.00. The strike last trading price was 236.2, which was -63.8 lower than the previous day. The implied volatity was 20.86, the open interest changed by 0 which decreased total open position to 5
On 5 Mar BRITANNIA was trading at 5963.00. The strike last trading price was 300, which was -26.8 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 300, which was -26.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 2 Mar BRITANNIA was trading at 5959.00. The strike last trading price was 300, which was -26.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 27 Feb BRITANNIA was trading at 6002.50. The strike last trading price was 300, which was -26.8 lower than the previous day. The implied volatity was 22.82, the open interest changed by 0 which decreased total open position to 5
| BRITANNIA 28-Apr-2026 (4d) 5950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 5728.50 | 308 | 308 | - | 0 | 0 | 3 |
| 23 Apr | 5671.50 | 308 | 308 | - | 0 | 0 | 3 |
| 22 Apr | 5729.50 | 308 | 308 | - | 0 | 0 | 3 |
| 21 Apr | 5837.50 | 308 | 308 | - | 0 | 0 | 3 |
| 20 Apr | 5700.00 | 308 | 308 | - | 0 | 0 | 3 |
| 17 Apr | 5735.50 | 308 | 308 | - | 0 | 0 | 3 |
| 16 Apr | 5586.00 | 308 | 308 | 25.08 | 0 | 0 | 3 |
| 15 Apr | 5654.50 | 308 | -20.30000000000001 | 25.08 | 19 | -3 | 2 |
| 13 Apr | 5589.00 | 328.3 | 328.3 | - | 0 | 0 | 5 |
| 10 Apr | 5557.50 | 328.3 | 328.3 | - | 0 | 0 | 5 |
| 9 Apr | 5475.00 | 328.3 | 78.3 | - | 0 | 0 | 5 |
| 8 Apr | 5594.50 | 328.3 | 78.3 | - | 0 | 0 | 5 |
| 7 Apr | 5542.00 | 328.3 | 78.3 | - | 0 | 0 | 5 |
| 6 Apr | 5535.00 | 328.3 | 78.3 | - | 0 | 0 | 5 |
| 2 Apr | 5442.00 | 328.3 | 78.3 | - | 0 | 0 | 5 |
| 1 Apr | 5474.00 | 328.3 | 78.3 | - | 0 | 0 | 5 |
| 30 Mar | 5423.00 | 328.3 | 78.3 | - | 0 | 0 | 0 |
| 27 Mar | 5500.00 | 328.3 | 78.3 | - | 0 | 0 | 5 |
| 25 Mar | 5647.00 | 328.3 | 78.3 | 25.1 | 6 | 3 | 5 |
| 24 Mar | 5513.50 | 250 | 91.25 | - | 0 | 0 | 2 |
| 23 Mar | 5490.00 | 250 | 91.25 | - | 0 | 0 | 2 |
| 20 Mar | 5618.50 | 250 | 91.25 | - | 0 | 0 | 0 |
| 19 Mar | 5673.50 | 250 | 91.25 | 16.35 | 1 | 0 | 2 |
| 18 Mar | 5885.00 | 158.75 | 32.05 | 19.99 | 2 | 1 | 1 |
| 17 Mar | 5857.50 | 126.7 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 5842.00 | 126.7 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 5808.50 | 126.7 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 5787.00 | 126.7 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 5921.50 | 126.7 | 0 | 0.6 | 0 | 0 | 0 |
| 10 Mar | 5968.00 | 126.7 | 0 | 1.34 | 0 | 0 | 0 |
| 9 Mar | 5890.00 | 126.7 | 0 | 0.26 | 0 | 0 | 0 |
| 6 Mar | 5983.00 | 126.7 | 0 | 1.48 | 0 | 0 | 0 |
| 5 Mar | 5963.00 | 126.7 | 0 | 1.05 | 0 | 0 | 0 |
| 4 Mar | 5889.50 | 126.7 | 0 | 0.19 | 0 | 0 | 0 |
| 2 Mar | 5959.00 | 126.7 | 0 | 1.36 | 0 | 0 | 0 |
| 27 Feb | 6002.50 | 126.7 | 0 | 1.63 | 0 | 0 | 0 |
For Britannia Industries Ltd - strike price 5950 expiring on 28APR2026
Delta for 5950 PE is -
Historical price for 5950 PE is as follows
On 24 Apr BRITANNIA was trading at 5728.50. The strike last trading price was 308, which was 308 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Apr BRITANNIA was trading at 5671.50. The strike last trading price was 308, which was 308 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 22 Apr BRITANNIA was trading at 5729.50. The strike last trading price was 308, which was 308 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 21 Apr BRITANNIA was trading at 5837.50. The strike last trading price was 308, which was 308 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Apr BRITANNIA was trading at 5700.00. The strike last trading price was 308, which was 308 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Apr BRITANNIA was trading at 5735.50. The strike last trading price was 308, which was 308 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Apr BRITANNIA was trading at 5586.00. The strike last trading price was 308, which was 308 higher than the previous day. The implied volatity was 25.08, the open interest changed by 0 which decreased total open position to 3
On 15 Apr BRITANNIA was trading at 5654.50. The strike last trading price was 308, which was -20.30000000000001 lower than the previous day. The implied volatity was 25.08, the open interest changed by -3 which decreased total open position to 2
On 13 Apr BRITANNIA was trading at 5589.00. The strike last trading price was 328.3, which was 328.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Apr BRITANNIA was trading at 5557.50. The strike last trading price was 328.3, which was 328.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Apr BRITANNIA was trading at 5475.00. The strike last trading price was 328.3, which was 78.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 8 Apr BRITANNIA was trading at 5594.50. The strike last trading price was 328.3, which was 78.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 7 Apr BRITANNIA was trading at 5542.00. The strike last trading price was 328.3, which was 78.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Apr BRITANNIA was trading at 5535.00. The strike last trading price was 328.3, which was 78.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 2 Apr BRITANNIA was trading at 5442.00. The strike last trading price was 328.3, which was 78.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 1 Apr BRITANNIA was trading at 5474.00. The strike last trading price was 328.3, which was 78.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 30 Mar BRITANNIA was trading at 5423.00. The strike last trading price was 328.3, which was 78.3 higher 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 328.3, which was 78.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 25 Mar BRITANNIA was trading at 5647.00. The strike last trading price was 328.3, which was 78.3 higher than the previous day. The implied volatity was 25.1, the open interest changed by 3 which increased total open position to 5
On 24 Mar BRITANNIA was trading at 5513.50. The strike last trading price was 250, which was 91.25 higher 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 250, which was 91.25 higher 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 250, which was 91.25 higher 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 250, which was 91.25 higher than the previous day. The implied volatity was 16.35, the open interest changed by 0 which decreased total open position to 2
On 18 Mar BRITANNIA was trading at 5885.00. The strike last trading price was 158.75, which was 32.05 higher than the previous day. The implied volatity was 19.99, the open interest changed by 1 which increased total open position to 1
On 17 Mar BRITANNIA was trading at 5857.50. The strike last trading price was 126.7, 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 16 Mar BRITANNIA was trading at 5842.00. The strike last trading price was 126.7, 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 13 Mar BRITANNIA was trading at 5808.50. The strike last trading price was 126.7, 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 12 Mar BRITANNIA was trading at 5787.00. The strike last trading price was 126.7, 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 11 Mar BRITANNIA was trading at 5921.50. The strike last trading price was 126.7, which was 0 lower than the previous day. The implied volatity was 0.6, 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 126.7, which was 0 lower than the previous day. The implied volatity was 1.34, 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 126.7, which was 0 lower than the previous day. The implied volatity was 0.26, 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 126.7, which was 0 lower than the previous day. The implied volatity was 1.48, 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 126.7, which was 0 lower than the previous day. The implied volatity was 1.05, 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 126.7, which was 0 lower than the previous day. The implied volatity was 0.19, 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 126.7, which was 0 lower than the previous day. The implied volatity was 1.36, 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 126.7, which was 0 lower than the previous day. The implied volatity was 1.63, the open interest changed by 0 which decreased total open position to 0
