Historical option data for BRITANNIA
22 Jun 2026 04:10 PM IST
| BRITANNIA 30-Jun-2026 (7d) 6100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.42
Gamma: 0.00006
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 5217.50 | 0.8 | -1.2 (-60.00%) | 41.07 | 7 | 0 | 147 | |||||||||
| 19 Jun | 5195.00 | 1.65 | -0.35 (-17.50%) | 37.25 | 18 | 0 | 147 | |||||||||
| 18 Jun | 5245.00 | 1.65 | 0.65 (65.00%) | 37.25 | 18 | 2 | 147 | |||||||||
| 17 Jun | 5232.00 | 1 | 0 (0.00%) | 33.6 | 25 | 0 | 145 | |||||||||
| 16 Jun | 5217.50 | 1.05 | 0.05 (5.00%) | 32.79 | 2 | 0 | 147 | |||||||||
| 15 Jun | 5199.50 | 1.3 | 0.3 (30.00%) | 33.36 | 5 | 0 | 147 | |||||||||
| 12 Jun | 5165.50 | 1.2 | -0.8 (-40.00%) | 30.82 | 4 | 0 | 147 | |||||||||
| 11 Jun | 5113.00 | 1.65 | -0.35 (-17.50%) | 33.39 | 1 | 0 | 148 | |||||||||
| 10 Jun | 5171.00 | 2.25 | 0.25 (12.50%) | 31.74 | 49 | -6 | 147 | |||||||||
| 9 Jun | 5107.50 | 2.25 | 0.25 (12.50%) | 32.58 | 16 | 0 | 153 | |||||||||
| 8 Jun | 5078.50 | 2.45 | -0.55 (-18.33%) | 33.11 | 17 | 4 | 152 | |||||||||
| 5 Jun | 5120.50 | 2.6 | -0.4 (-13.33%) | 30.32 | 136 | -2 | 149 | |||||||||
| 4 Jun | 5090.00 | 2.9 | -0.1 (-3.33%) | 31.11 | 78 | 8 | 150 | |||||||||
| 3 Jun | 5064.00 | 3.05 | 0.05 (1.67%) | 31.53 | 70 | 40 | 142 | |||||||||
| 2 Jun | 5117.00 | 2.95 | 0.95 (47.50%) | 28.97 | 99 | 59 | 102 | |||||||||
| 1 Jun | 5157.50 | 2.45 | -1.55 (-38.75%) | 26.77 | 239 | 25 | 43 | |||||||||
| 29 May | 5204.50 | 4.95 | -2.05 (-29.29%) | 27.79 | 6 | 1 | 18 | |||||||||
| 27 May | 5335.50 | 6.55 | -1.45 (-18.13%) | 24.16 | 23 | 6 | 17 | |||||||||
| 26 May | 5338.00 | 8.5 | -3.7 (-30.33%) | 24.65 | 4 | 3 | 11 | |||||||||
| 25 May | 5327.00 | 12.2 | 0.2 (1.67%) | 25.42 | 8 | 0 | 8 | |||||||||
| 22 May | 5331.50 | 12.2 | -16.8 (-57.93%) | 25.42 | 8 | 4 | 7 | |||||||||
| 21 May | 5333.00 | 28.6 | -0.4 (-1.38%) | - | 0 | 0 | 3 | |||||||||
| 20 May | 5344.50 | 28.6 | -0.4 (-1.38%) | - | 0 | 0 | 3 | |||||||||
| 19 May | 5416.50 | 28.6 | -0.4 (-1.38%) | - | 0 | 0 | 3 | |||||||||
| 18 May | 5380.50 | 28.6 | -0.4 (-1.38%) | - | 0 | 0 | 3 | |||||||||
| 15 May | 5406.00 | 28.6 | -56.25 (-66.29%) | 26.15 | 3 | 3 | 3 | |||||||||
| 14 May | 5372.50 | 0 | -84.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 5336.00 | 0 | -84.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 5334.00 | 0 | -84.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 5410.50 | 0 | -84.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 5520.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 5814.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 5726.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 5455.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 5475.00 | 0 | 0 (0.00%) | 3.23 | 0 | 0 | 0 | |||||||||
| 8 Apr | 5594.50 | 0 | 0 (0.00%) | 2.91 | 0 | 0 | 0 | |||||||||
For Britannia Industries Ltd - strike price 6100 expiring on 30JUN2026
Delta for 6100 CE is 0.01
Historical price for 6100 CE is as follows
On 22 Jun BRITANNIA was trading at 5217.50. The strike last trading price was 0.8, which was -1.2 lower than the previous day. The implied volatity was 41.07, the open interest changed by 0 which decreased total open position to 147
On 19 Jun BRITANNIA was trading at 5195.00. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was 37.25, the open interest changed by 0 which decreased total open position to 147
On 18 Jun BRITANNIA was trading at 5245.00. The strike last trading price was 1.65, which was 0.65 higher than the previous day. The implied volatity was 37.25, the open interest changed by 2 which increased total open position to 147
On 17 Jun BRITANNIA was trading at 5232.00. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 33.6, the open interest changed by 0 which decreased total open position to 145
On 16 Jun BRITANNIA was trading at 5217.50. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was 32.79, the open interest changed by 0 which decreased total open position to 147
On 15 Jun BRITANNIA was trading at 5199.50. The strike last trading price was 1.3, which was 0.3 higher than the previous day. The implied volatity was 33.36, the open interest changed by 0 which decreased total open position to 147
On 12 Jun BRITANNIA was trading at 5165.50. The strike last trading price was 1.2, which was -0.8 lower than the previous day. The implied volatity was 30.82, the open interest changed by 0 which decreased total open position to 147
On 11 Jun BRITANNIA was trading at 5113.00. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was 33.39, the open interest changed by 0 which decreased total open position to 148
On 10 Jun BRITANNIA was trading at 5171.00. The strike last trading price was 2.25, which was 0.25 higher than the previous day. The implied volatity was 31.74, the open interest changed by -6 which decreased total open position to 147
On 9 Jun BRITANNIA was trading at 5107.50. The strike last trading price was 2.25, which was 0.25 higher than the previous day. The implied volatity was 32.58, the open interest changed by 0 which decreased total open position to 153
On 8 Jun BRITANNIA was trading at 5078.50. The strike last trading price was 2.45, which was -0.55 lower than the previous day. The implied volatity was 33.11, the open interest changed by 4 which increased total open position to 152
On 5 Jun BRITANNIA was trading at 5120.50. The strike last trading price was 2.6, which was -0.4 lower than the previous day. The implied volatity was 30.32, the open interest changed by -2 which decreased total open position to 149
On 4 Jun BRITANNIA was trading at 5090.00. The strike last trading price was 2.9, which was -0.1 lower than the previous day. The implied volatity was 31.11, the open interest changed by 8 which increased total open position to 150
On 3 Jun BRITANNIA was trading at 5064.00. The strike last trading price was 3.05, which was 0.05 higher than the previous day. The implied volatity was 31.53, the open interest changed by 40 which increased total open position to 142
On 2 Jun BRITANNIA was trading at 5117.00. The strike last trading price was 2.95, which was 0.95 higher than the previous day. The implied volatity was 28.97, the open interest changed by 59 which increased total open position to 102
On 1 Jun BRITANNIA was trading at 5157.50. The strike last trading price was 2.45, which was -1.55 lower than the previous day. The implied volatity was 26.77, the open interest changed by 25 which increased total open position to 43
On 29 May BRITANNIA was trading at 5204.50. The strike last trading price was 4.95, which was -2.05 lower than the previous day. The implied volatity was 27.79, the open interest changed by 1 which increased total open position to 18
On 27 May BRITANNIA was trading at 5335.50. The strike last trading price was 6.55, which was -1.45 lower than the previous day. The implied volatity was 24.16, the open interest changed by 6 which increased total open position to 17
On 26 May BRITANNIA was trading at 5338.00. The strike last trading price was 8.5, which was -3.7 lower than the previous day. The implied volatity was 24.65, the open interest changed by 3 which increased total open position to 11
On 25 May BRITANNIA was trading at 5327.00. The strike last trading price was 12.2, which was 0.2 higher than the previous day. The implied volatity was 25.42, the open interest changed by 0 which decreased total open position to 8
On 22 May BRITANNIA was trading at 5331.50. The strike last trading price was 12.2, which was -16.8 lower than the previous day. The implied volatity was 25.42, the open interest changed by 4 which increased total open position to 7
On 21 May BRITANNIA was trading at 5333.00. The strike last trading price was 28.6, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 May BRITANNIA was trading at 5344.50. The strike last trading price was 28.6, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 May BRITANNIA was trading at 5416.50. The strike last trading price was 28.6, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 May BRITANNIA was trading at 5380.50. The strike last trading price was 28.6, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 15 May BRITANNIA was trading at 5406.00. The strike last trading price was 28.6, which was -56.25 lower than the previous day. The implied volatity was 26.15, the open interest changed by 3 which increased total open position to 3
On 14 May BRITANNIA was trading at 5372.50. The strike last trading price was 0, which was -84.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May BRITANNIA was trading at 5336.00. The strike last trading price was 0, which was -84.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May BRITANNIA was trading at 5334.00. The strike last trading price was 0, which was -84.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May BRITANNIA was trading at 5410.50. The strike last trading price was 0, which was -84.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May BRITANNIA was trading at 5520.00. The strike last trading price was 0, 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 May BRITANNIA was trading at 5814.00. The strike last trading price was 0, 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 Apr BRITANNIA was trading at 5726.00. The strike last trading price was 0, 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 Apr BRITANNIA was trading at 5455.50. The strike last trading price was -, which was - lower 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 0, which was 0 lower than the previous day. The implied volatity was 3.23, 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 0, which was 0 lower than the previous day. The implied volatity was 2.91, the open interest changed by 0 which decreased total open position to 0
| BRITANNIA 30-Jun-2026 (7d) 6100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 5217.50 | 748 | 748 | - | 3 | 0 | 3 |
| 19 Jun | 5195.00 | 748 | 748 | - | 3 | 0 | 3 |
| 18 Jun | 5245.00 | 748 | 748 | - | 3 | 0 | 3 |
| 17 Jun | 5232.00 | 748 | 748 | - | 3 | 0 | 3 |
| 16 Jun | 5217.50 | 748 | 748 | - | 3 | 0 | 3 |
| 15 Jun | 5199.50 | 748 | 748 | - | 3 | 0 | 3 |
| 12 Jun | 5165.50 | 748 | 748 | - | 3 | 0 | 3 |
| 11 Jun | 5113.00 | 748 | 748 | - | 3 | 0 | 3 |
| 10 Jun | 5171.00 | 748 | 748 | - | 3 | 0 | 3 |
| 9 Jun | 5107.50 | 748 | 748 | - | 3 | 0 | 3 |
| 8 Jun | 5078.50 | 748 | 748 | - | 3 | 0 | 3 |
| 5 Jun | 5120.50 | 748 | 748 | - | 3 | 0 | 3 |
| 4 Jun | 5090.00 | 748 | 748 | - | 3 | 0 | 3 |
| 3 Jun | 5064.00 | 748 | 748 | - | 3 | 0 | 3 |
| 2 Jun | 5117.00 | 748 | 748 | - | 3 | 0 | 3 |
| 1 Jun | 5157.50 | 748 | 748 | - | 3 | 0 | 3 |
| 29 May | 5204.50 | 748 | 748 | - | 3 | 0 | 3 |
| 27 May | 5335.50 | 748 | 748 (14.55%) | 32.79 | 3 | 0 | 3 |
| 26 May | 5338.00 | 748 | 95 (14.55%) | 32.79 | 3 | 3 | 3 |
| 25 May | 5327.00 | 0 | 0 | - | 0 | 0 | 0 |
| 22 May | 5331.50 | 0 | 0 | - | 0 | 0 | 0 |
| 21 May | 5333.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 5344.50 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 5416.50 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 5380.50 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 5406.00 | 0 | -653 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 5372.50 | 0 | -653 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 5336.00 | 0 | -652.6 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 5334.00 | 0 | -653 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 5410.50 | 0 | -652.6 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 5520.00 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 5814.00 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 5726.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 5455.50 | - | - | - | 0 | 0 | 0 |
| 9 Apr | 5475.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 5594.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Britannia Industries Ltd - strike price 6100 expiring on 30JUN2026
Delta for 6100 PE is -
Historical price for 6100 PE is as follows
On 22 Jun BRITANNIA was trading at 5217.50. The strike last trading price was 748, which was 748 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 Jun BRITANNIA was trading at 5195.00. The strike last trading price was 748, which was 748 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 Jun BRITANNIA was trading at 5245.00. The strike last trading price was 748, which was 748 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Jun BRITANNIA was trading at 5232.00. The strike last trading price was 748, which was 748 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Jun BRITANNIA was trading at 5217.50. The strike last trading price was 748, which was 748 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 15 Jun BRITANNIA was trading at 5199.50. The strike last trading price was 748, which was 748 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 12 Jun BRITANNIA was trading at 5165.50. The strike last trading price was 748, which was 748 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 11 Jun BRITANNIA was trading at 5113.00. The strike last trading price was 748, which was 748 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Jun BRITANNIA was trading at 5171.00. The strike last trading price was 748, which was 748 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Jun BRITANNIA was trading at 5107.50. The strike last trading price was 748, which was 748 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 8 Jun BRITANNIA was trading at 5078.50. The strike last trading price was 748, which was 748 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Jun BRITANNIA was trading at 5120.50. The strike last trading price was 748, which was 748 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 4 Jun BRITANNIA was trading at 5090.00. The strike last trading price was 748, which was 748 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 3 Jun BRITANNIA was trading at 5064.00. The strike last trading price was 748, which was 748 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Jun BRITANNIA was trading at 5117.00. The strike last trading price was 748, which was 748 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 1 Jun BRITANNIA was trading at 5157.50. The strike last trading price was 748, which was 748 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 29 May BRITANNIA was trading at 5204.50. The strike last trading price was 748, which was 748 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 27 May BRITANNIA was trading at 5335.50. The strike last trading price was 748, which was 748 higher than the previous day. The implied volatity was 32.79, the open interest changed by 0 which decreased total open position to 3
On 26 May BRITANNIA was trading at 5338.00. The strike last trading price was 748, which was 95 higher than the previous day. The implied volatity was 32.79, the open interest changed by 3 which increased total open position to 3
On 25 May BRITANNIA was trading at 5327.00. The strike last trading price was 0, 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 May BRITANNIA was trading at 5331.50. The strike last trading price was 0, 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 May BRITANNIA was trading at 5333.00. The strike last trading price was 0, 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 May BRITANNIA was trading at 5344.50. The strike last trading price was 0, 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 May BRITANNIA was trading at 5416.50. The strike last trading price was 0, 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 May BRITANNIA was trading at 5380.50. The strike last trading price was 0, 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 May BRITANNIA was trading at 5406.00. The strike last trading price was 0, which was -653 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May BRITANNIA was trading at 5372.50. The strike last trading price was 0, which was -653 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May BRITANNIA was trading at 5336.00. The strike last trading price was 0, which was -652.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May BRITANNIA was trading at 5334.00. The strike last trading price was 0, which was -653 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May BRITANNIA was trading at 5410.50. The strike last trading price was 0, which was -652.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May BRITANNIA was trading at 5520.00. The strike last trading price was 0, 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 May BRITANNIA was trading at 5814.00. The strike last trading price was 0, 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 Apr BRITANNIA was trading at 5726.00. The strike last trading price was 0, 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 Apr BRITANNIA was trading at 5455.50. The strike last trading price was -, which was - lower 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 0, 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 Apr BRITANNIA was trading at 5594.50. The strike last trading price was 0, 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
