BRITANNIA

Britannia Industries Ltd

6096 +30.00 (0.49%)

L: 6051 H: 6116

Back to Option Chain

Historical option data for BRITANNIA
17 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 30-DEC-2025 6050 CE
Delta: 0.61 Vega: 4.41 Theta: -3.95 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	6096.00	107.85 ₹ 13,481.25	11.5 1437.50	17.50	872 1,09,000	-101 -12,625	303 37,875
16 Dec	6066.00	96.5 ₹ 12,062.5	10.4 1300.00	17.89	3,889 4,86,125	-128 -16,000	408 51,000
15 Dec	6038.00	87 ₹ 10,875	49.15 6143.75	16.49	5,798 7,24,750	423 52,875	512 64,000
12 Dec	5915.50	36.7 ₹ 4,587.5	7.1 887.50	15.47	131 16,375	9 1,125	93 11,625
11 Dec	5847.00	29.05 ₹ 3,631.25	0.35 43.75	17.46	120 15,000	-12 -1,500	85 10,625
10 Dec	5828.50	28.8 ₹ 3,600	-15.45 -1931.25	16.54	238 29,750	-5 -625	98 12,250
9 Dec	5884.00	44.25 ₹ 5,531.25	3.4 425.00	16.67	69 8,625	10 1,250	103 12,875
8 Dec	5847.50	42.5 ₹ 5,312.5	-28.35 -3543.75	16.96	186 23,250	35 4,375	96 12,000
5 Dec	5961.00	70.1 ₹ 8,762.5	21.7 2712.50	14.37	87 10,875	4 500	61 7,625
4 Dec	5876.50	45.5 ₹ 5,687.5	5.65 706.25	16.15	68 8,500	-1 -125	58 7,250
3 Dec	5824.50	41.25 ₹ 5,156.25	-15.1 -1887.50	16.13	85 10,625	-5 -625	59 7,375
2 Dec	5875.50	57.2 ₹ 7,150	14.55 1818.75	16.00	48 6,000	8 1,000	64 8,000
1 Dec	5813.50	42.25 ₹ 5,281.25	-9.4 -1175.00	16.82	82 10,250	4 500	56 7,000
28 Nov	5846.00	51 ₹ 6,375	1.65 206.25	16.08	83 10,375	16 2,000	52 6,500
27 Nov	5826.50	47.8 ₹ 5,975	-16.1 -2012.50	16.40	45 5,625	13 1,625	38 4,750

26 Nov	5880.50	63.15 ₹ 7,893.75	3.15 393.75	15.97	53 6,625	14 1,750	25 3,125
25 Nov	5867.00	60 ₹ 7,500	-1.4 -175.00	15.97	3 375	2 250	11 1,375
24 Nov	5815.50	59.7 ₹ 7,462.5	-15.25 -1906.25	17.67	6 750	3 375	9 1,125
21 Nov	5813.00	75.5 ₹ 9,437.5	-89.1 -11137.50	-	0 0	5 625	0 0
20 Nov	5819.00	75.5 ₹ 9,437.5	-89.1 -11137.50	18.32	7 875	4 500	5 625
19 Nov	5874.50	164.6 ₹ 20,575	-24.15 -3018.75	-	0 0	0 0	0 0
18 Nov	5840.00	164.6 ₹ 20,575	-24.15 -3018.75	-	0 0	0 0	0 0
17 Nov	5830.50	164.6 ₹ 20,575	-24.15 -3018.75	-	0 0	0 0	0 0
14 Nov	5803.50	164.6 ₹ 20,575	-24.15 -3018.75	-	0 0	0 0	0 0
13 Nov	5851.50	164.6 ₹ 20,575	-24.15 -3018.75	-	0 0	1 125	0 0
12 Nov	5880.00	164.6 ₹ 20,575	-24.15 -3018.75	23.48	1 125	0 0	0 0
11 Nov	5950.50	188.75 ₹ 23,593.75	0 0.00	0.21	0 0	0 0	0 0
10 Nov	6133.50	188.75 ₹ 23,593.75	0 0.00	-	0 0	0 0	0 0
7 Nov	6157.50	188.75 ₹ 23,593.75	0 0.00	-	0 0	0 0	0 0
6 Nov	6013.50	188.75 ₹ 23,593.75	0 0.00	-	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 6050 expiring on 30DEC2025

Delta for 6050 CE is 0.61

Historical price for 6050 CE is as follows

On 17 Dec BRITANNIA was trading at 6096.00. The strike last trading price was 107.85, which was 11.5 higher than the previous day. The implied volatity was 17.50, the open interest changed by -101 which decreased total open position to 303

On 16 Dec BRITANNIA was trading at 6066.00. The strike last trading price was 96.5, which was 10.4 higher than the previous day. The implied volatity was 17.89, the open interest changed by -128 which decreased total open position to 408

On 15 Dec BRITANNIA was trading at 6038.00. The strike last trading price was 87, which was 49.15 higher than the previous day. The implied volatity was 16.49, the open interest changed by 423 which increased total open position to 512

On 12 Dec BRITANNIA was trading at 5915.50. The strike last trading price was 36.7, which was 7.1 higher than the previous day. The implied volatity was 15.47, the open interest changed by 9 which increased total open position to 93

On 11 Dec BRITANNIA was trading at 5847.00. The strike last trading price was 29.05, which was 0.35 higher than the previous day. The implied volatity was 17.46, the open interest changed by -12 which decreased total open position to 85

On 10 Dec BRITANNIA was trading at 5828.50. The strike last trading price was 28.8, which was -15.45 lower than the previous day. The implied volatity was 16.54, the open interest changed by -5 which decreased total open position to 98

On 9 Dec BRITANNIA was trading at 5884.00. The strike last trading price was 44.25, which was 3.4 higher than the previous day. The implied volatity was 16.67, the open interest changed by 10 which increased total open position to 103

On 8 Dec BRITANNIA was trading at 5847.50. The strike last trading price was 42.5, which was -28.35 lower than the previous day. The implied volatity was 16.96, the open interest changed by 35 which increased total open position to 96

On 5 Dec BRITANNIA was trading at 5961.00. The strike last trading price was 70.1, which was 21.7 higher than the previous day. The implied volatity was 14.37, the open interest changed by 4 which increased total open position to 61

On 4 Dec BRITANNIA was trading at 5876.50. The strike last trading price was 45.5, which was 5.65 higher than the previous day. The implied volatity was 16.15, the open interest changed by -1 which decreased total open position to 58

On 3 Dec BRITANNIA was trading at 5824.50. The strike last trading price was 41.25, which was -15.1 lower than the previous day. The implied volatity was 16.13, the open interest changed by -5 which decreased total open position to 59

On 2 Dec BRITANNIA was trading at 5875.50. The strike last trading price was 57.2, which was 14.55 higher than the previous day. The implied volatity was 16.00, the open interest changed by 8 which increased total open position to 64

On 1 Dec BRITANNIA was trading at 5813.50. The strike last trading price was 42.25, which was -9.4 lower than the previous day. The implied volatity was 16.82, the open interest changed by 4 which increased total open position to 56

On 28 Nov BRITANNIA was trading at 5846.00. The strike last trading price was 51, which was 1.65 higher than the previous day. The implied volatity was 16.08, the open interest changed by 16 which increased total open position to 52

On 27 Nov BRITANNIA was trading at 5826.50. The strike last trading price was 47.8, which was -16.1 lower than the previous day. The implied volatity was 16.40, the open interest changed by 13 which increased total open position to 38

On 26 Nov BRITANNIA was trading at 5880.50. The strike last trading price was 63.15, which was 3.15 higher than the previous day. The implied volatity was 15.97, the open interest changed by 14 which increased total open position to 25

On 25 Nov BRITANNIA was trading at 5867.00. The strike last trading price was 60, which was -1.4 lower than the previous day. The implied volatity was 15.97, the open interest changed by 2 which increased total open position to 11

On 24 Nov BRITANNIA was trading at 5815.50. The strike last trading price was 59.7, which was -15.25 lower than the previous day. The implied volatity was 17.67, the open interest changed by 3 which increased total open position to 9

On 21 Nov BRITANNIA was trading at 5813.00. The strike last trading price was 75.5, which was -89.1 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 20 Nov BRITANNIA was trading at 5819.00. The strike last trading price was 75.5, which was -89.1 lower than the previous day. The implied volatity was 18.32, the open interest changed by 4 which increased total open position to 5

On 19 Nov BRITANNIA was trading at 5874.50. The strike last trading price was 164.6, which was -24.15 lower 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 164.6, which was -24.15 lower 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 164.6, which was -24.15 lower 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 164.6, which was -24.15 lower 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 164.6, which was -24.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Nov BRITANNIA was trading at 5880.00. The strike last trading price was 164.6, which was -24.15 lower than the previous day. The implied volatity was 23.48, 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 188.75, which was 0 lower than the previous day. The implied volatity was 0.21, 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 188.75, 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 7 Nov BRITANNIA was trading at 6157.50. The strike last trading price was 188.75, 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 Nov BRITANNIA was trading at 6013.50. The strike last trading price was 188.75, 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 30DEC2025 6050 PE
Delta: -0.40 Vega: 4.42 Theta: -2.40 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	6096.00	59.55 ₹ 7,443.75	-8.7 -1087.50	18.11	778 97,250	12 1,500	278 34,750
16 Dec	6066.00	66.85 ₹ 8,356.25	-21.3 -2662.50	16.60	1,528 1,91,000	145 18,125	268 33,500
15 Dec	6038.00	89.25 ₹ 11,156.25	-225 -28125.00	19.58	585 73,125	138 17,250	138 17,250
12 Dec	5915.50	314.25 ₹ 39,281.25	0 0.00	-	0 0	0 0	0 0
11 Dec	5847.00	314.25 ₹ 39,281.25	0 0.00	-	0 0	0 0	0 0
10 Dec	5828.50	314.25 ₹ 39,281.25	0 0.00	-	0 0	0 0	0 0
9 Dec	5884.00	314.25 ₹ 39,281.25	0 0.00	-	0 0	0 0	0 0
8 Dec	5847.50	314.25 ₹ 39,281.25	0 0.00	-	0 0	0 0	0 0
5 Dec	5961.00	314.25 ₹ 39,281.25	0 0.00	-	0 0	0 0	0 0
4 Dec	5876.50	314.25 ₹ 39,281.25	0 0.00	-	0 0	0 0	0 0
3 Dec	5824.50	314.25 ₹ 39,281.25	0 0.00	-	0 0	0 0	0 0
2 Dec	5875.50	314.25 ₹ 39,281.25	0 0.00	-	0 0	0 0	0 0
1 Dec	5813.50	314.25 ₹ 39,281.25	0 0.00	-	0 0	0 0	0 0
28 Nov	5846.00	314.25 ₹ 39,281.25	0 0.00	-	0 0	0 0	0 0
27 Nov	5826.50	314.25 ₹ 39,281.25	0 0.00	-	0 0	0 0	0 0
26 Nov	5880.50	314.25 ₹ 39,281.25	0 0.00	-	0 0	0 0	0 0
25 Nov	5867.00	314.25 ₹ 39,281.25	0 0.00	-	0 0	0 0	0 0
24 Nov	5815.50	314.25 ₹ 39,281.25	0 0.00	-	0 0	0 0	0 0
21 Nov	5813.00	314.25 ₹ 39,281.25	0 0.00	-	0 0	0 0	0 0
20 Nov	5819.00	314.25 ₹ 39,281.25	0 0.00	-	0 0	0 0	0 0
19 Nov	5874.50	314.25 ₹ 39,281.25	0 0.00	-	0 0	0 0	0 0
18 Nov	5840.00	314.25 ₹ 39,281.25	0 0.00	-	0 0	0 0	0 0
17 Nov	5830.50	314.25 ₹ 39,281.25	0 0.00	-	0 0	0 0	0 0
14 Nov	5803.50	314.25 ₹ 39,281.25	0 0.00	-	0 0	0 0	0 0
13 Nov	5851.50	314.25 ₹ 39,281.25	0 0.00	-	0 0	0 0	0 0
12 Nov	5880.00	314.25 ₹ 39,281.25	0 0.00	-	0 0	0 0	0 0
11 Nov	5950.50	314.25 ₹ 39,281.25	0 0.00	-	0 0	0 0	0 0
10 Nov	6133.50	314.25 ₹ 39,281.25	0 0.00	1.89	0 0	0 0	0 0
7 Nov	6157.50	314.25 ₹ 39,281.25	0 0.00	2.21	0 0	0 0	0 0
6 Nov	6013.50	314.25 ₹ 39,281.25	0 0.00	0.73	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 6050 expiring on 30DEC2025

Delta for 6050 PE is -0.40

Historical price for 6050 PE is as follows

On 17 Dec BRITANNIA was trading at 6096.00. The strike last trading price was 59.55, which was -8.7 lower than the previous day. The implied volatity was 18.11, the open interest changed by 12 which increased total open position to 278

On 16 Dec BRITANNIA was trading at 6066.00. The strike last trading price was 66.85, which was -21.3 lower than the previous day. The implied volatity was 16.60, the open interest changed by 145 which increased total open position to 268

On 15 Dec BRITANNIA was trading at 6038.00. The strike last trading price was 89.25, which was -225 lower than the previous day. The implied volatity was 19.58, the open interest changed by 138 which increased total open position to 138

On 12 Dec BRITANNIA was trading at 5915.50. The strike last trading price was 314.25, 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 314.25, 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 314.25, 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 Dec BRITANNIA was trading at 5884.00. The strike last trading price was 314.25, 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 314.25, 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 314.25, 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 Dec BRITANNIA was trading at 5876.50. The strike last trading price was 314.25, 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 Dec BRITANNIA was trading at 5824.50. The strike last trading price was 314.25, 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 314.25, 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 314.25, 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 314.25, 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 27 Nov BRITANNIA was trading at 5826.50. The strike last trading price was 314.25, 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 26 Nov BRITANNIA was trading at 5880.50. The strike last trading price was 314.25, 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 25 Nov BRITANNIA was trading at 5867.00. The strike last trading price was 314.25, 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 24 Nov BRITANNIA was trading at 5815.50. The strike last trading price was 314.25, 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 21 Nov BRITANNIA was trading at 5813.00. The strike last trading price was 314.25, 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 20 Nov BRITANNIA was trading at 5819.00. The strike last trading price was 314.25, 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 Nov BRITANNIA was trading at 5874.50. The strike last trading price was 314.25, 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 Nov BRITANNIA was trading at 5840.00. The strike last trading price was 314.25, 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 Nov BRITANNIA was trading at 5830.50. The strike last trading price was 314.25, 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 14 Nov BRITANNIA was trading at 5803.50. The strike last trading price was 314.25, 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 Nov BRITANNIA was trading at 5851.50. The strike last trading price was 314.25, 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 Nov BRITANNIA was trading at 5880.00. The strike last trading price was 314.25, 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 Nov BRITANNIA was trading at 5950.50. The strike last trading price was 314.25, 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 Nov BRITANNIA was trading at 6133.50. The strike last trading price was 314.25, which was 0 lower than the previous day. The implied volatity was 1.89, 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 314.25, which was 0 lower than the previous day. The implied volatity was 2.21, the open interest changed by 0 which decreased total open position to 0

On 6 Nov BRITANNIA was trading at 6013.50. The strike last trading price was 314.25, which was 0 lower than the previous day. The implied volatity was 0.73, 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