BRITANNIA

Britannia Industries Ltd

6030 -31.00 (-0.51%)

L: 6004 H: 6078

Back to Option Chain

Historical option data for BRITANNIA
24 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 27-JAN-2026 6000 CE
Delta: 0.60 Vega: 7.08 Theta: -2.71 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	6030.00	162 ₹ 20,250	-23.4 -2925.00	16.88	43 5,375	23 2,875	78 9,750
23 Dec	6061.00	185 ₹ 23,125	-25 -3125.00	15.80	46 5,750	21 2,625	55 6,875
22 Dec	6083.00	210 ₹ 26,250	-6 -750.00	16.61	11 1,375	1 125	34 4,250
19 Dec	6103.00	216 ₹ 27,000	34.55 4318.75	15.85	18 2,250	0 0	35 4,375
18 Dec	6040.50	181.45 ₹ 22,681.25	-49.05 -6131.25	16.51	9 1,125	3 375	35 4,375
17 Dec	6096.00	231 ₹ 28,875	33.3 4162.50	18.21	14 1,750	0 0	33 4,125
16 Dec	6066.00	197.7 ₹ 24,712.5	-0.5 -62.50	15.93	38 4,750	7 875	34 4,250
15 Dec	6038.00	204.75 ₹ 25,593.75	76.05 9506.25	17.60	48 6,000	12 1,500	27 3,375
12 Dec	5915.50	131 ₹ 16,375	29.25 3656.25	16.80	31 3,875	-2 -250	15 1,875
11 Dec	5847.00	101.75 ₹ 12,718.75	-1.65 -206.25	16.92	24 3,000	6 750	18 2,250
10 Dec	5828.50	103.4 ₹ 12,925	-24.8 -3100.00	16.56	20 2,500	4 500	13 1,625
9 Dec	5884.00	128.2 ₹ 16,025	3.2 400.00	16.81	5 625	1 125	10 1,250
8 Dec	5847.50	125 ₹ 15,625	-46 -5750.00	17.11	8 1,000	5 625	7 875
5 Dec	5961.00	171 ₹ 21,375	46 5750.00	15.86	1 125	0 0	2 250
4 Dec	5876.50	125 ₹ 15,625	-175 -21875.00	-	0 0	0 0	0 0
2 Dec	5875.50	125 ₹ 15,625	-175 -21875.00	-	0 0	0 0	0 0
1 Dec	5813.50	125 ₹ 15,625	-175 -21875.00	-	0 0	0 0	0 0
28 Nov	5846.00	125 ₹ 15,625	-175 -21875.00	-	0 0	0 0	0 0
27 Nov	5826.50	125 ₹ 15,625	-175 -21875.00	16.96	2 250	0 0	2 250
25 Nov	5867.00	300 ₹ 37,500	29.35 3668.75	-	0 0	0 0	2 250
19 Nov	5874.50	300 ₹ 37,500	29.35 3668.75	-	0 0	0 0	0 0
18 Nov	5840.00	300 ₹ 37,500	29.35 3668.75	-	0 0	0 0	0 0
17 Nov	5830.50	300 ₹ 37,500	29.35 3668.75	-	0 0	0 0	0 0
14 Nov	5803.50	300 ₹ 37,500	29.35 3668.75	-	0 0	0 0	0 0
13 Nov	5851.50	300 ₹ 37,500	29.35 3668.75	-	0 0	0 0	0 0

11 Nov	5950.50	300 ₹ 37,500	29.35 3668.75	-	0 0	0 0	0 0
10 Nov	6133.50	300 ₹ 37,500	29.35 3668.75	-	0 0	0 0	0 0
7 Nov	6157.50	300 ₹ 37,500	29.35 3668.75	-	0 0	2 250	0 0
6 Nov	6013.50	300 ₹ 37,500	29.35 3668.75	18.99	2 250	0 0	0 0
4 Nov	5892.50	270.65 ₹ 33,831.25	0 0.00	-	0 0	0 0	0 0
3 Nov	5820.50	270.65 ₹ 33,831.25	0 0.00	0.49	0 0	0 0	0 0
31 Oct	5836.50	270.65 ₹ 33,831.25	0 0.00	-	0 0	0 0	0 0
30 Oct	5859.50	270.65 ₹ 33,831.25	0 0.00	-	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 6000 expiring on 27JAN2026

Delta for 6000 CE is 0.60

Historical price for 6000 CE is as follows

On 24 Dec BRITANNIA was trading at 6030.00. The strike last trading price was 162, which was -23.4 lower than the previous day. The implied volatity was 16.88, the open interest changed by 23 which increased total open position to 78

On 23 Dec BRITANNIA was trading at 6061.00. The strike last trading price was 185, which was -25 lower than the previous day. The implied volatity was 15.80, the open interest changed by 21 which increased total open position to 55

On 22 Dec BRITANNIA was trading at 6083.00. The strike last trading price was 210, which was -6 lower than the previous day. The implied volatity was 16.61, the open interest changed by 1 which increased total open position to 34

On 19 Dec BRITANNIA was trading at 6103.00. The strike last trading price was 216, which was 34.55 higher than the previous day. The implied volatity was 15.85, the open interest changed by 0 which decreased total open position to 35

On 18 Dec BRITANNIA was trading at 6040.50. The strike last trading price was 181.45, which was -49.05 lower than the previous day. The implied volatity was 16.51, the open interest changed by 3 which increased total open position to 35

On 17 Dec BRITANNIA was trading at 6096.00. The strike last trading price was 231, which was 33.3 higher than the previous day. The implied volatity was 18.21, the open interest changed by 0 which decreased total open position to 33

On 16 Dec BRITANNIA was trading at 6066.00. The strike last trading price was 197.7, which was -0.5 lower than the previous day. The implied volatity was 15.93, the open interest changed by 7 which increased total open position to 34

On 15 Dec BRITANNIA was trading at 6038.00. The strike last trading price was 204.75, which was 76.05 higher than the previous day. The implied volatity was 17.60, the open interest changed by 12 which increased total open position to 27

On 12 Dec BRITANNIA was trading at 5915.50. The strike last trading price was 131, which was 29.25 higher than the previous day. The implied volatity was 16.80, the open interest changed by -2 which decreased total open position to 15

On 11 Dec BRITANNIA was trading at 5847.00. The strike last trading price was 101.75, which was -1.65 lower than the previous day. The implied volatity was 16.92, the open interest changed by 6 which increased total open position to 18

On 10 Dec BRITANNIA was trading at 5828.50. The strike last trading price was 103.4, which was -24.8 lower than the previous day. The implied volatity was 16.56, the open interest changed by 4 which increased total open position to 13

On 9 Dec BRITANNIA was trading at 5884.00. The strike last trading price was 128.2, which was 3.2 higher than the previous day. The implied volatity was 16.81, the open interest changed by 1 which increased total open position to 10

On 8 Dec BRITANNIA was trading at 5847.50. The strike last trading price was 125, which was -46 lower than the previous day. The implied volatity was 17.11, the open interest changed by 5 which increased total open position to 7

On 5 Dec BRITANNIA was trading at 5961.00. The strike last trading price was 171, which was 46 higher than the previous day. The implied volatity was 15.86, the open interest changed by 0 which decreased total open position to 2

On 4 Dec BRITANNIA was trading at 5876.50. The strike last trading price was 125, which was -175 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec BRITANNIA was trading at 5875.50. The strike last trading price was 125, which was -175 lower 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 125, which was -175 lower 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 125, which was -175 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov BRITANNIA was trading at 5826.50. The strike last trading price was 125, which was -175 lower than the previous day. The implied volatity was 16.96, the open interest changed by 0 which decreased total open position to 2

On 25 Nov BRITANNIA was trading at 5867.00. The strike last trading price was 300, which was 29.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 19 Nov BRITANNIA was trading at 5874.50. The strike last trading price was 300, which was 29.35 higher 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 300, which was 29.35 higher 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 300, which was 29.35 higher 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 300, which was 29.35 higher 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 300, which was 29.35 higher 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 300, which was 29.35 higher 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 300, which was 29.35 higher 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 300, which was 29.35 higher 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 300, which was 29.35 higher than the previous day. The implied volatity was 18.99, the open interest changed by 0 which decreased total open position to 0

On 4 Nov BRITANNIA was trading at 5892.50. The strike last trading price was 270.65, 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 270.65, which was 0 lower than the previous day. The implied volatity was 0.49, 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 270.65, 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 Oct BRITANNIA was trading at 5859.50. The strike last trading price was 270.65, 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 27JAN2026 6000 PE
Delta: -0.40 Vega: 7.10 Theta: -1.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	6030.00	95.55 ₹ 11,943.75	7.85 981.25	17.61	94 11,750	22 2,750	70 8,750
23 Dec	6061.00	87 ₹ 10,875	10 1250.00	18.58	113 14,125	3 375	48 6,000
22 Dec	6083.00	77 ₹ 9,625	2.7 337.50	18.20	51 6,375	14 1,750	45 5,625
19 Dec	6103.00	73.55 ₹ 9,193.75	-28.45 -3556.25	17.46	18 2,250	5 625	31 3,875
18 Dec	6040.50	102 ₹ 12,750	15 1875.00	18.14	19 2,375	2 250	27 3,375
17 Dec	6096.00	87 ₹ 10,875	-10.6 -1325.00	18.55	3 375	1 125	24 3,000
16 Dec	6066.00	98 ₹ 12,250	-12 -1500.00	18.54	29 3,625	18 2,250	23 2,875
15 Dec	6038.00	110 ₹ 13,750	-55 -6875.00	19.32	2 250	0 0	4 500
12 Dec	5915.50	165 ₹ 20,625	-63 -7875.00	-	0 0	0 0	4 500
11 Dec	5847.00	165 ₹ 20,625	-63 -7875.00	-	0 0	0 0	4 500
10 Dec	5828.50	165 ₹ 20,625	-63 -7875.00	-	0 0	0 0	4 500
9 Dec	5884.00	165 ₹ 20,625	-63 -7875.00	-	0 0	0 0	0 0
8 Dec	5847.50	165 ₹ 20,625	-63 -7875.00	-	0 0	0 0	4 500
5 Dec	5961.00	165 ₹ 20,625	-63 -7875.00	20.76	4 500	-2 -250	6 750
4 Dec	5876.50	228 ₹ 28,500	9 1125.00	-	0 0	0 0	0 0
2 Dec	5875.50	228 ₹ 28,500	9 1125.00	-	0 0	1 125	0 0
1 Dec	5813.50	228 ₹ 28,500	9 1125.00	19.29	1 125	0 0	7 875
28 Nov	5846.00	219 ₹ 27,375	-14.7 -1837.50	-	0 0	1 125	0 0
27 Nov	5826.50	219 ₹ 27,375	-14.7 -1837.50	18.40	1 125	0 0	6 750
25 Nov	5867.00	233.7 ₹ 29,212.5	116.7 14587.50	-	0 0	0 0	6 750
19 Nov	5874.50	233.7 ₹ 29,212.5	116.7 14587.50	-	0 0	0 0	0 0
18 Nov	5840.00	233.7 ₹ 29,212.5	116.7 14587.50	-	0 0	0 0	0 0
17 Nov	5830.50	233.7 ₹ 29,212.5	116.7 14587.50	-	0 0	0 0	0 0
14 Nov	5803.50	233.7 ₹ 29,212.5	116.7 14587.50	-	0 0	0 0	0 0
13 Nov	5851.50	233.7 ₹ 29,212.5	116.7 14587.50	-	0 0	0 0	0 0
11 Nov	5950.50	233.7 ₹ 29,212.5	116.7 14587.50	25.11	3 375	2 250	5 625
10 Nov	6133.50	117 ₹ 14,625	-6.15 -768.75	19.98	1 125	0 0	2 250
7 Nov	6157.50	123.15 ₹ 15,393.75	-195.8 -24475.00	-	0 0	2 250	0 0
6 Nov	6013.50	123.15 ₹ 15,393.75	-195.8 -24475.00	16.98	2 250	0 0	0 0
4 Nov	5892.50	318.95 ₹ 39,868.75	0 0.00	0.49	0 0	0 0	0 0
3 Nov	5820.50	318.95 ₹ 39,868.75	0 0.00	-	0 0	0 0	0 0
31 Oct	5836.50	318.95 ₹ 39,868.75	0 0.00	-	0 0	0 0	0 0
30 Oct	5859.50	318.95 ₹ 39,868.75	0 0.00	-	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 6000 expiring on 27JAN2026

Delta for 6000 PE is -0.40

Historical price for 6000 PE is as follows

On 24 Dec BRITANNIA was trading at 6030.00. The strike last trading price was 95.55, which was 7.85 higher than the previous day. The implied volatity was 17.61, the open interest changed by 22 which increased total open position to 70

On 23 Dec BRITANNIA was trading at 6061.00. The strike last trading price was 87, which was 10 higher than the previous day. The implied volatity was 18.58, the open interest changed by 3 which increased total open position to 48

On 22 Dec BRITANNIA was trading at 6083.00. The strike last trading price was 77, which was 2.7 higher than the previous day. The implied volatity was 18.20, the open interest changed by 14 which increased total open position to 45

On 19 Dec BRITANNIA was trading at 6103.00. The strike last trading price was 73.55, which was -28.45 lower than the previous day. The implied volatity was 17.46, the open interest changed by 5 which increased total open position to 31

On 18 Dec BRITANNIA was trading at 6040.50. The strike last trading price was 102, which was 15 higher than the previous day. The implied volatity was 18.14, the open interest changed by 2 which increased total open position to 27

On 17 Dec BRITANNIA was trading at 6096.00. The strike last trading price was 87, which was -10.6 lower than the previous day. The implied volatity was 18.55, the open interest changed by 1 which increased total open position to 24

On 16 Dec BRITANNIA was trading at 6066.00. The strike last trading price was 98, which was -12 lower than the previous day. The implied volatity was 18.54, the open interest changed by 18 which increased total open position to 23

On 15 Dec BRITANNIA was trading at 6038.00. The strike last trading price was 110, which was -55 lower than the previous day. The implied volatity was 19.32, the open interest changed by 0 which decreased total open position to 4

On 12 Dec BRITANNIA was trading at 5915.50. The strike last trading price was 165, which was -63 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec BRITANNIA was trading at 5847.00. The strike last trading price was 165, which was -63 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec BRITANNIA was trading at 5828.50. The strike last trading price was 165, which was -63 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec BRITANNIA was trading at 5884.00. The strike last trading price was 165, which was -63 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec BRITANNIA was trading at 5847.50. The strike last trading price was 165, which was -63 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec BRITANNIA was trading at 5961.00. The strike last trading price was 165, which was -63 lower than the previous day. The implied volatity was 20.76, the open interest changed by -2 which decreased total open position to 6

On 4 Dec BRITANNIA was trading at 5876.50. The strike last trading price was 228, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec BRITANNIA was trading at 5875.50. The strike last trading price was 228, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec BRITANNIA was trading at 5813.50. The strike last trading price was 228, which was 9 higher than the previous day. The implied volatity was 19.29, the open interest changed by 0 which decreased total open position to 7

On 28 Nov BRITANNIA was trading at 5846.00. The strike last trading price was 219, which was -14.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov BRITANNIA was trading at 5826.50. The strike last trading price was 219, which was -14.7 lower than the previous day. The implied volatity was 18.40, the open interest changed by 0 which decreased total open position to 6

On 25 Nov BRITANNIA was trading at 5867.00. The strike last trading price was 233.7, which was 116.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 19 Nov BRITANNIA was trading at 5874.50. The strike last trading price was 233.7, which was 116.7 higher 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 233.7, which was 116.7 higher 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 233.7, which was 116.7 higher 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 233.7, which was 116.7 higher 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 233.7, which was 116.7 higher 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 233.7, which was 116.7 higher than the previous day. The implied volatity was 25.11, the open interest changed by 2 which increased total open position to 5

On 10 Nov BRITANNIA was trading at 6133.50. The strike last trading price was 117, which was -6.15 lower than the previous day. The implied volatity was 19.98, the open interest changed by 0 which decreased total open position to 2

On 7 Nov BRITANNIA was trading at 6157.50. The strike last trading price was 123.15, which was -195.8 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 123.15, which was -195.8 lower than the previous day. The implied volatity was 16.98, the open interest changed by 0 which decreased total open position to 0

On 4 Nov BRITANNIA was trading at 5892.50. The strike last trading price was 318.95, which was 0 lower than the previous day. The implied volatity was 0.49, 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 318.95, 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 318.95, 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 Oct BRITANNIA was trading at 5859.50. The strike last trading price was 318.95, 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