BRITANNIA

Britannia Industries Ltd

5977.5 -56.00 (-0.93%)

L: 5930 H: 6106.5

Back to Option Chain

Historical option data for BRITANNIA
09 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 27-JAN-2026 6050 CE
Delta: 0.47 Vega: 5.30 Theta: -3.64 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	5977.50	92.5 ₹ 11,562.5	-25.6 -3200.00	19.66	606 75,750	20 2,500	274 34,250

8 Jan	6033.50	111.9 ₹ 13,987.5	-99.3 -12412.50	20.11	1,328 1,66,000	47 5,875	258 32,250
7 Jan	6185.00	198.45 ₹ 24,806.25	19.2 2400.00	17.61	188 23,500	-75 -9,375	211 26,375
6 Jan	6129.50	172.25 ₹ 21,531.25	57.55 7193.75	18.28	1,937 2,42,125	-45 -5,625	297 37,125
5 Jan	6026.50	123.95 ₹ 15,493.75	28.5 3562.50	17.05	1,378 1,72,250	132 16,500	341 42,625
2 Jan	5984.50	94 ₹ 11,750	-15.95 -1993.75	16.61	531 66,375	36 4,500	212 26,500
1 Jan	6009.50	106.45 ₹ 13,306.25	-16.45 -2056.25	17.28	296 37,000	40 5,000	172 21,500
31 Dec	6031.00	123.5 ₹ 15,437.5	10 1250.00	17.22	295 36,875	39 4,875	133 16,625
30 Dec	6013.00	108.15 ₹ 13,518.75	-26.75 -3343.75	16.09	113 14,125	36 4,500	95 11,875
29 Dec	6041.50	134.95 ₹ 16,868.75	-1.7 -212.50	16.99	132 16,500	16 2,000	57 7,125
26 Dec	6032.50	134.75 ₹ 16,843.75	-3.65 -456.25	17.29	81 10,125	19 2,375	40 5,000
24 Dec	6030.00	139.6 ₹ 17,450	-49.2 -6150.00	17.54	32 4,000	19 2,375	19 2,375
23 Dec	6061.00	188.8 ₹ 23,600	0 0.00	-	0 0	0 0	0 0
22 Dec	6083.00	188.8 ₹ 23,600	0 0.00	-	0 0	0 0	0 0
19 Dec	6103.00	188.8 ₹ 23,600	0 0.00	-	0 0	0 0	0 0
18 Dec	6040.50	188.8 ₹ 23,600	0 0.00	-	0 0	0 0	0 0
17 Dec	6096.00	188.8 ₹ 23,600	0 0.00	-	0 0	0 0	0 0
16 Dec	6066.00	188.8 ₹ 23,600	0 0.00	-	0 0	0 0	0 0
15 Dec	6038.00	188.8 ₹ 23,600	0 0.00	-	0 0	0 0	0 0
12 Dec	5915.50	188.8 ₹ 23,600	0 0.00	0.75	0 0	0 0	0 0
11 Dec	5847.00	188.8 ₹ 23,600	0 0.00	1.41	0 0	0 0	0 0
10 Dec	5828.50	188.8 ₹ 23,600	0 0.00	1.78	0 0	0 0	0 0
8 Dec	5847.50	188.8 ₹ 23,600	0 0.00	1.37	0 0	0 0	0 0
5 Dec	5961.00	188.8 ₹ 23,600	0 0.00	0.04	0 0	0 0	0 0
4 Dec	5876.50	188.8 ₹ 23,600	0 0.00	1.17	0 0	0 0	0 0
2 Dec	5875.50	188.8 ₹ 23,600	0 0.00	0.74	0 0	0 0	0 0
1 Dec	5813.50	188.8 ₹ 23,600	0 0.00	1.63	0 0	0 0	0 0
28 Nov	5846.00	188.8 ₹ 23,600	0 0.00	1.20	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 6050 expiring on 27JAN2026

Delta for 6050 CE is 0.47

Historical price for 6050 CE is as follows

On 9 Jan BRITANNIA was trading at 5977.50. The strike last trading price was 92.5, which was -25.6 lower than the previous day. The implied volatity was 19.66, the open interest changed by 20 which increased total open position to 274

On 8 Jan BRITANNIA was trading at 6033.50. The strike last trading price was 111.9, which was -99.3 lower than the previous day. The implied volatity was 20.11, the open interest changed by 47 which increased total open position to 258

On 7 Jan BRITANNIA was trading at 6185.00. The strike last trading price was 198.45, which was 19.2 higher than the previous day. The implied volatity was 17.61, the open interest changed by -75 which decreased total open position to 211

On 6 Jan BRITANNIA was trading at 6129.50. The strike last trading price was 172.25, which was 57.55 higher than the previous day. The implied volatity was 18.28, the open interest changed by -45 which decreased total open position to 297

On 5 Jan BRITANNIA was trading at 6026.50. The strike last trading price was 123.95, which was 28.5 higher than the previous day. The implied volatity was 17.05, the open interest changed by 132 which increased total open position to 341

On 2 Jan BRITANNIA was trading at 5984.50. The strike last trading price was 94, which was -15.95 lower than the previous day. The implied volatity was 16.61, the open interest changed by 36 which increased total open position to 212

On 1 Jan BRITANNIA was trading at 6009.50. The strike last trading price was 106.45, which was -16.45 lower than the previous day. The implied volatity was 17.28, the open interest changed by 40 which increased total open position to 172

On 31 Dec BRITANNIA was trading at 6031.00. The strike last trading price was 123.5, which was 10 higher than the previous day. The implied volatity was 17.22, the open interest changed by 39 which increased total open position to 133

On 30 Dec BRITANNIA was trading at 6013.00. The strike last trading price was 108.15, which was -26.75 lower than the previous day. The implied volatity was 16.09, the open interest changed by 36 which increased total open position to 95

On 29 Dec BRITANNIA was trading at 6041.50. The strike last trading price was 134.95, which was -1.7 lower than the previous day. The implied volatity was 16.99, the open interest changed by 16 which increased total open position to 57

On 26 Dec BRITANNIA was trading at 6032.50. The strike last trading price was 134.75, which was -3.65 lower than the previous day. The implied volatity was 17.29, the open interest changed by 19 which increased total open position to 40

On 24 Dec BRITANNIA was trading at 6030.00. The strike last trading price was 139.6, which was -49.2 lower than the previous day. The implied volatity was 17.54, the open interest changed by 19 which increased total open position to 19

On 23 Dec BRITANNIA was trading at 6061.00. The strike last trading price was 188.8, 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 22 Dec BRITANNIA was trading at 6083.00. The strike last trading price was 188.8, 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 Dec BRITANNIA was trading at 6103.00. The strike last trading price was 188.8, 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 Dec BRITANNIA was trading at 6040.50. The strike last trading price was 188.8, 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 Dec BRITANNIA was trading at 6096.00. The strike last trading price was 188.8, 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 Dec BRITANNIA was trading at 6066.00. The strike last trading price was 188.8, 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 15 Dec BRITANNIA was trading at 6038.00. The strike last trading price was 188.8, 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 Dec BRITANNIA was trading at 5915.50. The strike last trading price was 188.8, which was 0 lower than the previous day. The implied volatity was 0.75, the open interest changed by 0 which decreased total open position to 0

On 11 Dec BRITANNIA was trading at 5847.00. The strike last trading price was 188.8, which was 0 lower than the previous day. The implied volatity was 1.41, the open interest changed by 0 which decreased total open position to 0

On 10 Dec BRITANNIA was trading at 5828.50. The strike last trading price was 188.8, which was 0 lower than the previous day. The implied volatity was 1.78, 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 188.8, which was 0 lower than the previous day. The implied volatity was 1.37, the open interest changed by 0 which decreased total open position to 0

On 5 Dec BRITANNIA was trading at 5961.00. The strike last trading price was 188.8, 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 4 Dec BRITANNIA was trading at 5876.50. The strike last trading price was 188.8, which was 0 lower than the previous day. The implied volatity was 1.17, 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 188.8, which was 0 lower than the previous day. The implied volatity was 0.74, 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 188.8, 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

On 28 Nov BRITANNIA was trading at 5846.00. The strike last trading price was 188.8, which was 0 lower than the previous day. The implied volatity was 1.20, the open interest changed by 0 which decreased total open position to 0

BRITANNIA 27JAN2026 6050 PE
Delta: -0.52 Vega: 5.30 Theta: -2.66 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	5977.50	141.25 ₹ 17,656.25	16.35 2043.75	24.10	437 54,625	-42 -5,250	314 39,250
8 Jan	6033.50	124.45 ₹ 15,556.25	66.4 8300.00	23.02	2,043 2,55,375	91 11,375	361 45,125
7 Jan	6185.00	63.3 ₹ 7,912.5	-7.75 -968.75	22.31	579 72,375	-9 -1,125	268 33,500
6 Jan	6129.50	69.05 ₹ 8,631.25	-32.75 -4093.75	20.15	925 1,15,625	63 7,875	282 35,250
5 Jan	6026.50	93.55 ₹ 11,693.75	-26.9 -3362.50	19.27	798 99,750	82 10,250	224 28,000
2 Jan	5984.50	119.7 ₹ 14,962.5	15.35 1918.75	17.41	304 38,000	42 5,250	143 17,875
1 Jan	6009.50	108.2 ₹ 13,525	10.55 1318.75	16.29	153 19,125	-10 -1,250	100 12,500
31 Dec	6031.00	98.4 ₹ 12,300	-19.1 -2387.50	16.68	297 37,125	59 7,375	112 14,000
30 Dec	6013.00	115.5 ₹ 14,437.5	6.85 856.25	17.61	26 3,250	17 2,125	54 6,750
29 Dec	6041.50	108.65 ₹ 13,581.25	-1.55 -193.75	18.71	49 6,125	3 375	37 4,625
26 Dec	6032.50	112 ₹ 14,000	-8.55 -1068.75	17.37	32 4,000	11 1,375	34 4,250
24 Dec	6030.00	121.6 ₹ 15,200	-15.4 -1925.00	18.10	43 5,375	18 2,250	19 2,375
23 Dec	6061.00	137 ₹ 17,125	-171.55 -21443.75	-	0 0	0 0	0 0
22 Dec	6083.00	137 ₹ 17,125	-171.55 -21443.75	-	0 0	0 0	1 125
19 Dec	6103.00	137 ₹ 17,125	-171.55 -21443.75	23.44	1 125	0 0	0 0
18 Dec	6040.50	308.55 ₹ 38,568.75	0 0.00	0.69	0 0	0 0	0 0
17 Dec	6096.00	308.55 ₹ 38,568.75	0 0.00	1.44	0 0	0 0	0 0
16 Dec	6066.00	308.55 ₹ 38,568.75	0 0.00	0.94	0 0	0 0	0 0
15 Dec	6038.00	308.55 ₹ 38,568.75	0 0.00	0.66	0 0	0 0	0 0
12 Dec	5915.50	308.55 ₹ 38,568.75	0 0.00	-	0 0	0 0	0 0
11 Dec	5847.00	308.55 ₹ 38,568.75	0 0.00	-	0 0	0 0	0 0
10 Dec	5828.50	308.55 ₹ 38,568.75	0 0.00	-	0 0	0 0	0 0
8 Dec	5847.50	308.55 ₹ 38,568.75	0 0.00	-	0 0	0 0	0 0
5 Dec	5961.00	308.55 ₹ 38,568.75	0 0.00	0.08	0 0	0 0	0 0
4 Dec	5876.50	308.55 ₹ 38,568.75	0 0.00	-	0 0	0 0	0 0
2 Dec	5875.50	308.55 ₹ 38,568.75	0 0.00	-	0 0	0 0	0 0
1 Dec	5813.50	308.55 ₹ 38,568.75	0 0.00	-	0 0	0 0	0 0
28 Nov	5846.00	308.55 ₹ 38,568.75	0 0.00	-	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 6050 expiring on 27JAN2026

Delta for 6050 PE is -0.52

Historical price for 6050 PE is as follows

On 9 Jan BRITANNIA was trading at 5977.50. The strike last trading price was 141.25, which was 16.35 higher than the previous day. The implied volatity was 24.10, the open interest changed by -42 which decreased total open position to 314

On 8 Jan BRITANNIA was trading at 6033.50. The strike last trading price was 124.45, which was 66.4 higher than the previous day. The implied volatity was 23.02, the open interest changed by 91 which increased total open position to 361

On 7 Jan BRITANNIA was trading at 6185.00. The strike last trading price was 63.3, which was -7.75 lower than the previous day. The implied volatity was 22.31, the open interest changed by -9 which decreased total open position to 268

On 6 Jan BRITANNIA was trading at 6129.50. The strike last trading price was 69.05, which was -32.75 lower than the previous day. The implied volatity was 20.15, the open interest changed by 63 which increased total open position to 282

On 5 Jan BRITANNIA was trading at 6026.50. The strike last trading price was 93.55, which was -26.9 lower than the previous day. The implied volatity was 19.27, the open interest changed by 82 which increased total open position to 224

On 2 Jan BRITANNIA was trading at 5984.50. The strike last trading price was 119.7, which was 15.35 higher than the previous day. The implied volatity was 17.41, the open interest changed by 42 which increased total open position to 143

On 1 Jan BRITANNIA was trading at 6009.50. The strike last trading price was 108.2, which was 10.55 higher than the previous day. The implied volatity was 16.29, the open interest changed by -10 which decreased total open position to 100

On 31 Dec BRITANNIA was trading at 6031.00. The strike last trading price was 98.4, which was -19.1 lower than the previous day. The implied volatity was 16.68, the open interest changed by 59 which increased total open position to 112

On 30 Dec BRITANNIA was trading at 6013.00. The strike last trading price was 115.5, which was 6.85 higher than the previous day. The implied volatity was 17.61, the open interest changed by 17 which increased total open position to 54

On 29 Dec BRITANNIA was trading at 6041.50. The strike last trading price was 108.65, which was -1.55 lower than the previous day. The implied volatity was 18.71, the open interest changed by 3 which increased total open position to 37

On 26 Dec BRITANNIA was trading at 6032.50. The strike last trading price was 112, which was -8.55 lower than the previous day. The implied volatity was 17.37, the open interest changed by 11 which increased total open position to 34

On 24 Dec BRITANNIA was trading at 6030.00. The strike last trading price was 121.6, which was -15.4 lower than the previous day. The implied volatity was 18.10, the open interest changed by 18 which increased total open position to 19

On 23 Dec BRITANNIA was trading at 6061.00. The strike last trading price was 137, which was -171.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Dec BRITANNIA was trading at 6083.00. The strike last trading price was 137, which was -171.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 19 Dec BRITANNIA was trading at 6103.00. The strike last trading price was 137, which was -171.55 lower than the previous day. The implied volatity was 23.44, the open interest changed by 0 which decreased total open position to 0

On 18 Dec BRITANNIA was trading at 6040.50. The strike last trading price was 308.55, which was 0 lower than the previous day. The implied volatity was 0.69, the open interest changed by 0 which decreased total open position to 0

On 17 Dec BRITANNIA was trading at 6096.00. The strike last trading price was 308.55, which was 0 lower than the previous day. The implied volatity was 1.44, the open interest changed by 0 which decreased total open position to 0

On 16 Dec BRITANNIA was trading at 6066.00. The strike last trading price was 308.55, which was 0 lower than the previous day. The implied volatity was 0.94, the open interest changed by 0 which decreased total open position to 0

On 15 Dec BRITANNIA was trading at 6038.00. The strike last trading price was 308.55, which was 0 lower than the previous day. The implied volatity was 0.66, the open interest changed by 0 which decreased total open position to 0

On 12 Dec BRITANNIA was trading at 5915.50. The strike last trading price was 308.55, 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 11 Dec BRITANNIA was trading at 5847.00. The strike last trading price was 308.55, 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 10 Dec BRITANNIA was trading at 5828.50. The strike last trading price was 308.55, 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 Dec BRITANNIA was trading at 5847.50. The strike last trading price was 308.55, 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 Dec BRITANNIA was trading at 5961.00. The strike last trading price was 308.55, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0

On 4 Dec BRITANNIA was trading at 5876.50. The strike last trading price was 308.55, 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 Dec BRITANNIA was trading at 5875.50. The strike last trading price was 308.55, 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 Dec BRITANNIA was trading at 5813.50. The strike last trading price was 308.55, 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 28 Nov BRITANNIA was trading at 5846.00. The strike last trading price was 308.55, 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

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