BRITANNIA
Britannia Industries Ltd
Historical option data for BRITANNIA
24 Apr 2026 04:10 PM IST
| BRITANNIA 28-Apr-2026 (2d) 6050 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.01
Theta: -1.89
Gamma: 0.00051
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 5730.50 | 2.95 | -0.5499999999999998 | 28.2 | 227 | -19 | 426 | |||||||||
| 23 Apr | 5671.50 | 3.3 | -6.6000000000000005 | 29.96 | 364 | -78 | 445 | |||||||||
|
|
||||||||||||||||
| 22 Apr | 5729.50 | 9 | -13.95 | 30.33 | 1,577 | 89 | 523 | |||||||||
| 21 Apr | 5837.50 | 23.6 | 17.650000000000002 | 26.38 | 614 | 140 | 422 | |||||||||
| 20 Apr | 5700.00 | 5.7 | -7.2 | 23.96 | 73 | 6 | 282 | |||||||||
| 17 Apr | 5735.50 | 11.75 | 5.55 | 23.68 | 249 | 88 | 276 | |||||||||
| 16 Apr | 5586.00 | 6.15 | -4.1 | 25.72 | 126 | -17 | 188 | |||||||||
| 15 Apr | 5654.50 | 10.65 | -0.6500000000000004 | 24.34 | 154 | 34 | 204 | |||||||||
| 13 Apr | 5589.00 | 11.45 | -0.6000000000000014 | 27.58 | 163 | 98 | 170 | |||||||||
| 10 Apr | 5557.50 | 12.25 | 2.5 | 25.68 | 32 | 30 | 72 | |||||||||
| 9 Apr | 5475.00 | 9.75 | -7.3 | 27.35 | 73 | 19 | 43 | |||||||||
| 8 Apr | 5594.50 | 16.7 | 3.7 | 24.52 | 29 | 16 | 24 | |||||||||
| 7 Apr | 5542.00 | 13 | -40.7 | 25.19 | 7 | 3 | 9 | |||||||||
| 6 Apr | 5535.00 | 53.7 | 13.7 | - | 0 | 0 | 6 | |||||||||
| 2 Apr | 5442.00 | 53.7 | 13.7 | - | 0 | 0 | 6 | |||||||||
| 1 Apr | 5474.00 | 53.7 | 13.7 | - | 0 | 0 | 6 | |||||||||
| 30 Mar | 5423.00 | 53.7 | 13.7 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 5500.00 | 53.7 | 13.7 | - | 0 | 0 | 6 | |||||||||
| 25 Mar | 5647.00 | 53.7 | 13.7 | 20.82 | 1 | 0 | 6 | |||||||||
| 24 Mar | 5513.50 | 40 | -20 | - | 0 | 0 | 6 | |||||||||
| 23 Mar | 5490.00 | 40 | -20 | - | 0 | 0 | 6 | |||||||||
| 20 Mar | 5618.50 | 40 | -20 | 21.04 | 2 | 1 | 5 | |||||||||
| 19 Mar | 5673.50 | 60 | -58.25 | 22.16 | 1 | 0 | 3 | |||||||||
| 18 Mar | 5885.00 | 118.25 | -25.45 | - | 0 | 0 | 3 | |||||||||
| 17 Mar | 5857.50 | 118.25 | -25.45 | - | 0 | 0 | 3 | |||||||||
| 16 Mar | 5842.00 | 118.25 | -25.45 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 5808.50 | 118.25 | -25.45 | - | 0 | 1 | 0 | |||||||||
| 12 Mar | 5787.00 | 118.25 | -25.45 | 22.17 | 1 | 0 | 0 | |||||||||
| 11 Mar | 5921.50 | 143.7 | -201.3 | - | 0 | 0 | 2 | |||||||||
| 10 Mar | 5968.00 | 143.7 | -201.3 | - | 0 | 0 | 2 | |||||||||
| 9 Mar | 5890.00 | 143.7 | -201.3 | 20.94 | 2 | 0 | 0 | |||||||||
| 6 Mar | 5983.00 | 345 | 0 | 0.04 | 0 | 0 | 0 | |||||||||
| 5 Mar | 5963.00 | 345 | 0 | 0.16 | 0 | 0 | 0 | |||||||||
| 4 Mar | 5889.50 | 345 | 0 | 0.99 | 0 | 0 | 0 | |||||||||
| 2 Mar | 5959.00 | 345 | 0 | 0.04 | 0 | 0 | 0 | |||||||||
For Britannia Industries Ltd - strike price 6050 expiring on 28APR2026
Delta for 6050 CE is 0.04
Historical price for 6050 CE is as follows
On 24 Apr BRITANNIA was trading at 5730.50. The strike last trading price was 2.95, which was -0.5499999999999998 lower than the previous day. The implied volatity was 28.2, the open interest changed by -19 which decreased total open position to 426
On 23 Apr BRITANNIA was trading at 5671.50. The strike last trading price was 3.3, which was -6.6000000000000005 lower than the previous day. The implied volatity was 29.96, the open interest changed by -78 which decreased total open position to 445
On 22 Apr BRITANNIA was trading at 5729.50. The strike last trading price was 9, which was -13.95 lower than the previous day. The implied volatity was 30.33, the open interest changed by 89 which increased total open position to 523
On 21 Apr BRITANNIA was trading at 5837.50. The strike last trading price was 23.6, which was 17.650000000000002 higher than the previous day. The implied volatity was 26.38, the open interest changed by 140 which increased total open position to 422
On 20 Apr BRITANNIA was trading at 5700.00. The strike last trading price was 5.7, which was -7.2 lower than the previous day. The implied volatity was 23.96, the open interest changed by 6 which increased total open position to 282
On 17 Apr BRITANNIA was trading at 5735.50. The strike last trading price was 11.75, which was 5.55 higher than the previous day. The implied volatity was 23.68, the open interest changed by 88 which increased total open position to 276
On 16 Apr BRITANNIA was trading at 5586.00. The strike last trading price was 6.15, which was -4.1 lower than the previous day. The implied volatity was 25.72, the open interest changed by -17 which decreased total open position to 188
On 15 Apr BRITANNIA was trading at 5654.50. The strike last trading price was 10.65, which was -0.6500000000000004 lower than the previous day. The implied volatity was 24.34, the open interest changed by 34 which increased total open position to 204
On 13 Apr BRITANNIA was trading at 5589.00. The strike last trading price was 11.45, which was -0.6000000000000014 lower than the previous day. The implied volatity was 27.58, the open interest changed by 98 which increased total open position to 170
On 10 Apr BRITANNIA was trading at 5557.50. The strike last trading price was 12.25, which was 2.5 higher than the previous day. The implied volatity was 25.68, the open interest changed by 30 which increased total open position to 72
On 9 Apr BRITANNIA was trading at 5475.00. The strike last trading price was 9.75, which was -7.3 lower than the previous day. The implied volatity was 27.35, the open interest changed by 19 which increased total open position to 43
On 8 Apr BRITANNIA was trading at 5594.50. The strike last trading price was 16.7, which was 3.7 higher than the previous day. The implied volatity was 24.52, the open interest changed by 16 which increased total open position to 24
On 7 Apr BRITANNIA was trading at 5542.00. The strike last trading price was 13, which was -40.7 lower than the previous day. The implied volatity was 25.19, the open interest changed by 3 which increased total open position to 9
On 6 Apr BRITANNIA was trading at 5535.00. The strike last trading price was 53.7, which was 13.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 2 Apr BRITANNIA was trading at 5442.00. The strike last trading price was 53.7, which was 13.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 1 Apr BRITANNIA was trading at 5474.00. The strike last trading price was 53.7, which was 13.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 30 Mar BRITANNIA was trading at 5423.00. The strike last trading price was 53.7, which was 13.7 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 53.7, which was 13.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 25 Mar BRITANNIA was trading at 5647.00. The strike last trading price was 53.7, which was 13.7 higher than the previous day. The implied volatity was 20.82, the open interest changed by 0 which decreased total open position to 6
On 24 Mar BRITANNIA was trading at 5513.50. The strike last trading price was 40, which was -20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 23 Mar BRITANNIA was trading at 5490.00. The strike last trading price was 40, which was -20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 20 Mar BRITANNIA was trading at 5618.50. The strike last trading price was 40, which was -20 lower than the previous day. The implied volatity was 21.04, the open interest changed by 1 which increased total open position to 5
On 19 Mar BRITANNIA was trading at 5673.50. The strike last trading price was 60, which was -58.25 lower than the previous day. The implied volatity was 22.16, the open interest changed by 0 which decreased total open position to 3
On 18 Mar BRITANNIA was trading at 5885.00. The strike last trading price was 118.25, which was -25.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Mar BRITANNIA was trading at 5857.50. The strike last trading price was 118.25, which was -25.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Mar BRITANNIA was trading at 5842.00. The strike last trading price was 118.25, which was -25.45 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 118.25, which was -25.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 12 Mar BRITANNIA was trading at 5787.00. The strike last trading price was 118.25, which was -25.45 lower than the previous day. The implied volatity was 22.17, 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 143.7, which was -201.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar BRITANNIA was trading at 5968.00. The strike last trading price was 143.7, which was -201.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar BRITANNIA was trading at 5890.00. The strike last trading price was 143.7, which was -201.3 lower than the previous day. The implied volatity was 20.94, 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 345, which was 0 lower than the previous day. The implied volatity was 0.04, 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 345, which was 0 lower than the previous day. The implied volatity was 0.16, 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 345, 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 2 Mar BRITANNIA was trading at 5959.00. The strike last trading price was 345, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
| BRITANNIA 28-Apr-2026 (2d) 6050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.89
Vega: 0.01
Theta: -4.44
Gamma: 0.00065
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 5730.50 | 392.95 | 392.95 | 42.58 | 0 | 0 | 7 |
| 23 Apr | 5671.50 | 392.95 | 90.80000000000001 | 42.58 | 3 | 0 | 8 |
| 22 Apr | 5729.50 | 302.15 | -97.65000000000003 | 37.76 | 3 | 2 | 8 |
| 21 Apr | 5837.50 | 399.8 | 399.8 | - | 0 | 0 | 6 |
| 20 Apr | 5700.00 | 399.8 | 399.8 | - | 0 | 0 | 6 |
| 17 Apr | 5735.50 | 399.8 | 399.8 | - | 0 | 0 | 6 |
| 16 Apr | 5586.00 | 399.8 | 399.8 | 31.8 | 0 | 0 | 6 |
| 15 Apr | 5654.50 | 399.8 | -221.49999999999994 | 31.8 | 16 | 5 | 5 |
| 13 Apr | 5589.00 | 621.3 | 621.3 | - | 0 | 0 | 0 |
| 10 Apr | 5557.50 | 621.3 | 621.3 | - | 0 | 0 | 0 |
| 9 Apr | 5475.00 | 621.3 | 271.3 | - | 0 | 0 | 0 |
| 8 Apr | 5594.50 | 621.3 | 271.3 | - | 0 | 0 | 0 |
| 7 Apr | 5542.00 | 621.3 | 271.3 | - | 0 | 0 | 0 |
| 6 Apr | 5535.00 | 621.3 | 271.3 | - | 0 | 0 | 0 |
| 2 Apr | 5442.00 | 621.3 | 271.3 | - | 0 | 0 | 0 |
| 1 Apr | 5474.00 | 621.3 | 271.3 | - | 0 | 0 | 0 |
| 30 Mar | 5423.00 | 621.3 | 271.3 | - | 0 | 0 | 0 |
| 27 Mar | 5500.00 | 621.3 | 271.3 | - | 0 | 0 | 0 |
| 25 Mar | 5647.00 | 621.3 | 271.3 | - | 0 | 0 | 0 |
| 24 Mar | 5513.50 | 621.3 | 271.3 | 47.84 | 2 | 0 | 1 |
| 23 Mar | 5490.00 | 350 | 186.65 | - | 0 | 0 | 1 |
| 20 Mar | 5618.50 | 350 | 186.65 | - | 0 | 1 | 0 |
| 19 Mar | 5673.50 | 350 | 186.65 | 20.35 | 1 | 0 | 0 |
| 18 Mar | 5885.00 | 163.35 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 5857.50 | 163.35 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 5842.00 | 163.35 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 5808.50 | 163.35 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 5787.00 | 163.35 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 5921.50 | 163.35 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 5968.00 | 163.35 | 0 | 0.15 | 0 | 0 | 0 |
| 9 Mar | 5890.00 | 163.35 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 5983.00 | 163.35 | 0 | 0.34 | 0 | 0 | 0 |
| 5 Mar | 5963.00 | 163.35 | 0 | 0.17 | 0 | 0 | 0 |
| 4 Mar | 5889.50 | 163.35 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 5959.00 | 163.35 | 0 | 0.11 | 0 | 0 | 0 |
For Britannia Industries Ltd - strike price 6050 expiring on 28APR2026
Delta for 6050 PE is -0.89
Historical price for 6050 PE is as follows
On 24 Apr BRITANNIA was trading at 5730.50. The strike last trading price was 392.95, which was 392.95 higher than the previous day. The implied volatity was 42.58, the open interest changed by 0 which decreased total open position to 7
On 23 Apr BRITANNIA was trading at 5671.50. The strike last trading price was 392.95, which was 90.80000000000001 higher than the previous day. The implied volatity was 42.58, the open interest changed by 0 which decreased total open position to 8
On 22 Apr BRITANNIA was trading at 5729.50. The strike last trading price was 302.15, which was -97.65000000000003 lower than the previous day. The implied volatity was 37.76, the open interest changed by 2 which increased total open position to 8
On 21 Apr BRITANNIA was trading at 5837.50. The strike last trading price was 399.8, which was 399.8 higher than the previous day. The implied volatity was -, 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 399.8, which was 399.8 higher than the previous day. The implied volatity was -, 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 399.8, which was 399.8 higher than the previous day. The implied volatity was -, 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 399.8, which was 399.8 higher than the previous day. The implied volatity was 31.8, the open interest changed by 0 which decreased total open position to 6
On 15 Apr BRITANNIA was trading at 5654.50. The strike last trading price was 399.8, which was -221.49999999999994 lower than the previous day. The implied volatity was 31.8, 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 621.3, which was 621.3 higher 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 621.3, which was 621.3 higher 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 621.3, which was 271.3 higher 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 621.3, which was 271.3 higher 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 621.3, which was 271.3 higher 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 621.3, which was 271.3 higher 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 621.3, which was 271.3 higher 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 621.3, which was 271.3 higher 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 621.3, which was 271.3 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 621.3, which was 271.3 higher 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 621.3, which was 271.3 higher 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 621.3, which was 271.3 higher than the previous day. The implied volatity was 47.84, the open interest changed by 0 which decreased total open position to 1
On 23 Mar BRITANNIA was trading at 5490.00. The strike last trading price was 350, which was 186.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar BRITANNIA was trading at 5618.50. The strike last trading price was 350, which was 186.65 higher 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 350, which was 186.65 higher than the previous day. The implied volatity was 20.35, 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 163.35, 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 Mar BRITANNIA was trading at 5857.50. The strike last trading price was 163.35, 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 163.35, 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 163.35, 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 163.35, 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 163.35, 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 163.35, which was 0 lower than the previous day. The implied volatity was 0.15, 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 163.35, 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 163.35, which was 0 lower than the previous day. The implied volatity was 0.34, 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 163.35, 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 4 Mar BRITANNIA was trading at 5889.50. The strike last trading price was 163.35, 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 163.35, which was 0 lower than the previous day. The implied volatity was 0.11, the open interest changed by 0 which decreased total open position to 0
