BRITANNIA
Britannia Industries Ltd
Historical option data for BRITANNIA
04 Mar 2026 02:46 PM IST
| BRITANNIA 30-MAR-2026 6050 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 6.07
Theta: -2.86
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 4 Mar | 5915.00 | 82 | -19.4 | 19.23 | 202 | 42 | 128 | |||||||||
| 2 Mar | 5959.00 | 102.9 | -23.95 | 17.5 | 302 | 33 | 86 | |||||||||
| 27 Feb | 6002.50 | 124.1 | -95.55 | 17.71 | 199 | 40 | 57 | |||||||||
| 26 Feb | 6137.00 | 219.65 | 23.65 | - | 0 | 0 | 17 | |||||||||
| 25 Feb | 6158.00 | 219.65 | 23.65 | - | 28 | 0 | 17 | |||||||||
| 24 Feb | 6162.50 | 219.65 | 23.65 | 14.84 | 28 | 0 | 18 | |||||||||
| 23 Feb | 6122.50 | 196 | 8 | 17.58 | 22 | 8 | 20 | |||||||||
| 20 Feb | 6098.50 | 188 | -30.9 | 16.93 | 2 | 1 | 12 | |||||||||
| 19 Feb | 6108.50 | 218.9 | 0 | - | 0 | 0 | 11 | |||||||||
|
|
||||||||||||||||
| 18 Feb | 6176.00 | 218.9 | 0 | - | 0 | 0 | 11 | |||||||||
| 17 Feb | 6145.50 | 218.9 | 0 | 14.72 | 1 | 0 | 12 | |||||||||
| 16 Feb | 6106.00 | 218.9 | -21.1 | 17.88 | 3 | 1 | 13 | |||||||||
| 13 Feb | 5980.50 | 240 | 24 | - | 0 | 0 | 12 | |||||||||
| 12 Feb | 6102.00 | 240 | 24 | 20.88 | 4 | 3 | 13 | |||||||||
| 11 Feb | 6019.00 | 216 | 65.7 | 21.81 | 1 | 0 | 9 | |||||||||
| 10 Feb | 5873.50 | 150.3 | 24 | - | 0 | 0 | 9 | |||||||||
| 9 Feb | 5843.00 | 150.3 | 24 | - | 0 | 0 | 9 | |||||||||
| 6 Feb | 5911.00 | 150.3 | 24 | - | 0 | 0 | 9 | |||||||||
| 5 Feb | 5870.50 | 150.3 | 24 | - | 0 | 0 | 9 | |||||||||
| 4 Feb | 5879.00 | 150.3 | 24 | - | 0 | 0 | 9 | |||||||||
| 3 Feb | 5882.00 | 150.3 | 24 | - | 0 | 0 | 9 | |||||||||
| 2 Feb | 5888.50 | 150.3 | 24 | - | 0 | 0 | 9 | |||||||||
| 1 Feb | 5757.50 | 150.3 | 24 | - | 0 | 0 | 9 | |||||||||
| 30 Jan | 5860.50 | 150.3 | 24 | 20.85 | 2 | 0 | 8 | |||||||||
| 29 Jan | 5723.00 | 126.3 | -60.35 | 24.07 | 8 | 3 | 3 | |||||||||
| 28 Jan | 5748.50 | 186.65 | 0 | 1.32 | 0 | 0 | 0 | |||||||||
For Britannia Industries Ltd - strike price 6050 expiring on 30MAR2026
Delta for 6050 CE is 0.39
Historical price for 6050 CE is as follows
On 4 Mar BRITANNIA was trading at 5915.00. The strike last trading price was 82, which was -19.4 lower than the previous day. The implied volatity was 19.23, the open interest changed by 42 which increased total open position to 128
On 2 Mar BRITANNIA was trading at 5959.00. The strike last trading price was 102.9, which was -23.95 lower than the previous day. The implied volatity was 17.5, the open interest changed by 33 which increased total open position to 86
On 27 Feb BRITANNIA was trading at 6002.50. The strike last trading price was 124.1, which was -95.55 lower than the previous day. The implied volatity was 17.71, the open interest changed by 40 which increased total open position to 57
On 26 Feb BRITANNIA was trading at 6137.00. The strike last trading price was 219.65, which was 23.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 25 Feb BRITANNIA was trading at 6158.00. The strike last trading price was 219.65, which was 23.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 24 Feb BRITANNIA was trading at 6162.50. The strike last trading price was 219.65, which was 23.65 higher than the previous day. The implied volatity was 14.84, the open interest changed by 0 which decreased total open position to 18
On 23 Feb BRITANNIA was trading at 6122.50. The strike last trading price was 196, which was 8 higher than the previous day. The implied volatity was 17.58, the open interest changed by 8 which increased total open position to 20
On 20 Feb BRITANNIA was trading at 6098.50. The strike last trading price was 188, which was -30.9 lower than the previous day. The implied volatity was 16.93, the open interest changed by 1 which increased total open position to 12
On 19 Feb BRITANNIA was trading at 6108.50. The strike last trading price was 218.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 18 Feb BRITANNIA was trading at 6176.00. The strike last trading price was 218.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 17 Feb BRITANNIA was trading at 6145.50. The strike last trading price was 218.9, which was 0 lower than the previous day. The implied volatity was 14.72, the open interest changed by 0 which decreased total open position to 12
On 16 Feb BRITANNIA was trading at 6106.00. The strike last trading price was 218.9, which was -21.1 lower than the previous day. The implied volatity was 17.88, the open interest changed by 1 which increased total open position to 13
On 13 Feb BRITANNIA was trading at 5980.50. The strike last trading price was 240, which was 24 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 12 Feb BRITANNIA was trading at 6102.00. The strike last trading price was 240, which was 24 higher than the previous day. The implied volatity was 20.88, the open interest changed by 3 which increased total open position to 13
On 11 Feb BRITANNIA was trading at 6019.00. The strike last trading price was 216, which was 65.7 higher than the previous day. The implied volatity was 21.81, the open interest changed by 0 which decreased total open position to 9
On 10 Feb BRITANNIA was trading at 5873.50. The strike last trading price was 150.3, which was 24 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 9 Feb BRITANNIA was trading at 5843.00. The strike last trading price was 150.3, which was 24 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 6 Feb BRITANNIA was trading at 5911.00. The strike last trading price was 150.3, which was 24 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 5 Feb BRITANNIA was trading at 5870.50. The strike last trading price was 150.3, which was 24 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 4 Feb BRITANNIA was trading at 5879.00. The strike last trading price was 150.3, which was 24 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 3 Feb BRITANNIA was trading at 5882.00. The strike last trading price was 150.3, which was 24 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 2 Feb BRITANNIA was trading at 5888.50. The strike last trading price was 150.3, which was 24 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 1 Feb BRITANNIA was trading at 5757.50. The strike last trading price was 150.3, which was 24 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 30 Jan BRITANNIA was trading at 5860.50. The strike last trading price was 150.3, which was 24 higher than the previous day. The implied volatity was 20.85, the open interest changed by 0 which decreased total open position to 8
On 29 Jan BRITANNIA was trading at 5723.00. The strike last trading price was 126.3, which was -60.35 lower than the previous day. The implied volatity was 24.07, the open interest changed by 3 which increased total open position to 3
On 28 Jan BRITANNIA was trading at 5748.50. The strike last trading price was 186.65, which was 0 lower than the previous day. The implied volatity was 1.32, the open interest changed by 0 which decreased total open position to 0
| BRITANNIA 30MAR2026 6050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 6.22
Theta: -2.42
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 4 Mar | 5915.00 | 229.55 | 57.65 | 28.41 | 32 | -4 | 73 |
| 2 Mar | 5959.00 | 170.6 | 31.85 | 23.7 | 72 | -5 | 78 |
| 27 Feb | 6002.50 | 142.15 | 63.4 | 20.47 | 274 | 49 | 85 |
| 26 Feb | 6137.00 | 77.5 | -0.6 | 18.65 | 91 | 5 | 37 |
| 25 Feb | 6158.00 | 77.25 | -8.25 | 19.15 | 93 | 16 | 34 |
| 24 Feb | 6162.50 | 85.5 | -12.6 | 21.37 | 13 | 5 | 20 |
| 23 Feb | 6122.50 | 97.55 | -189.85 | 19.74 | 34 | 17 | 17 |
| 20 Feb | 6098.50 | 287.4 | 0 | 1.37 | 0 | 0 | 0 |
| 19 Feb | 6108.50 | 287.4 | 0 | 1.54 | 0 | 0 | 0 |
| 18 Feb | 6176.00 | 287.4 | 0 | 2.4 | 0 | 0 | 0 |
| 17 Feb | 6145.50 | 287.4 | 0 | 2.09 | 0 | 0 | 0 |
| 16 Feb | 6106.00 | 287.4 | 0 | 1.66 | 0 | 0 | 0 |
| 13 Feb | 5980.50 | 287.4 | 0 | 0.06 | 0 | 0 | 0 |
| 12 Feb | 6102.00 | 287.4 | 0 | 1.4 | 0 | 0 | 0 |
| 11 Feb | 6019.00 | 287.4 | 0 | 0.67 | 0 | 0 | 0 |
| 10 Feb | 5873.50 | 287.4 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 5843.00 | 287.4 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 5911.00 | 287.4 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 5870.50 | 287.4 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 5879.00 | 287.4 | 0 | 0.04 | 0 | 0 | 0 |
| 3 Feb | 5882.00 | 287.4 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 5888.50 | 287.4 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 5757.50 | 287.4 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 5860.50 | 287.4 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 5723.00 | 287.4 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 5748.50 | 287.4 | 0 | - | 0 | 0 | 0 |
For Britannia Industries Ltd - strike price 6050 expiring on 30MAR2026
Delta for 6050 PE is -0.56
Historical price for 6050 PE is as follows
On 4 Mar BRITANNIA was trading at 5915.00. The strike last trading price was 229.55, which was 57.65 higher than the previous day. The implied volatity was 28.41, the open interest changed by -4 which decreased total open position to 73
On 2 Mar BRITANNIA was trading at 5959.00. The strike last trading price was 170.6, which was 31.85 higher than the previous day. The implied volatity was 23.7, the open interest changed by -5 which decreased total open position to 78
On 27 Feb BRITANNIA was trading at 6002.50. The strike last trading price was 142.15, which was 63.4 higher than the previous day. The implied volatity was 20.47, the open interest changed by 49 which increased total open position to 85
On 26 Feb BRITANNIA was trading at 6137.00. The strike last trading price was 77.5, which was -0.6 lower than the previous day. The implied volatity was 18.65, the open interest changed by 5 which increased total open position to 37
On 25 Feb BRITANNIA was trading at 6158.00. The strike last trading price was 77.25, which was -8.25 lower than the previous day. The implied volatity was 19.15, the open interest changed by 16 which increased total open position to 34
On 24 Feb BRITANNIA was trading at 6162.50. The strike last trading price was 85.5, which was -12.6 lower than the previous day. The implied volatity was 21.37, the open interest changed by 5 which increased total open position to 20
On 23 Feb BRITANNIA was trading at 6122.50. The strike last trading price was 97.55, which was -189.85 lower than the previous day. The implied volatity was 19.74, the open interest changed by 17 which increased total open position to 17
On 20 Feb BRITANNIA was trading at 6098.50. The strike last trading price was 287.4, 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 19 Feb BRITANNIA was trading at 6108.50. The strike last trading price was 287.4, which was 0 lower than the previous day. The implied volatity was 1.54, the open interest changed by 0 which decreased total open position to 0
On 18 Feb BRITANNIA was trading at 6176.00. The strike last trading price was 287.4, which was 0 lower than the previous day. The implied volatity was 2.4, the open interest changed by 0 which decreased total open position to 0
On 17 Feb BRITANNIA was trading at 6145.50. The strike last trading price was 287.4, which was 0 lower than the previous day. The implied volatity was 2.09, the open interest changed by 0 which decreased total open position to 0
On 16 Feb BRITANNIA was trading at 6106.00. The strike last trading price was 287.4, which was 0 lower than the previous day. The implied volatity was 1.66, the open interest changed by 0 which decreased total open position to 0
On 13 Feb BRITANNIA was trading at 5980.50. The strike last trading price was 287.4, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 12 Feb BRITANNIA was trading at 6102.00. The strike last trading price was 287.4, which was 0 lower than the previous day. The implied volatity was 1.4, the open interest changed by 0 which decreased total open position to 0
On 11 Feb BRITANNIA was trading at 6019.00. The strike last trading price was 287.4, which was 0 lower than the previous day. The implied volatity was 0.67, the open interest changed by 0 which decreased total open position to 0
On 10 Feb BRITANNIA was trading at 5873.50. The strike last trading price was 287.4, 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 9 Feb BRITANNIA was trading at 5843.00. The strike last trading price was 287.4, 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 Feb BRITANNIA was trading at 5911.00. The strike last trading price was 287.4, 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 Feb BRITANNIA was trading at 5870.50. The strike last trading price was 287.4, 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 4 Feb BRITANNIA was trading at 5879.00. The strike last trading price was 287.4, 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 3 Feb BRITANNIA was trading at 5882.00. The strike last trading price was 287.4, 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 Feb BRITANNIA was trading at 5888.50. The strike last trading price was 287.4, 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 Feb BRITANNIA was trading at 5757.50. The strike last trading price was 287.4, 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 Jan BRITANNIA was trading at 5860.50. The strike last trading price was 287.4, 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 29 Jan BRITANNIA was trading at 5723.00. The strike last trading price was 287.4, 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 Jan BRITANNIA was trading at 5748.50. The strike last trading price was 287.4, 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
