BRITANNIA
Britannia Industries Ltd
Historical option data for BRITANNIA
24 Apr 2026 01:37 PM IST
| BRITANNIA 28-Apr-2026 (4d) 6150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.01
Theta: -2.07
Gamma: 0.00037
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 5729.50 | 3.2 | 0.8000000000000003 | 34.67 | 46 | -10 | 52 | |||||||||
| 23 Apr | 5671.50 | 2.4 | -3.4 | 34.04 | 237 | -43 | 63 | |||||||||
| 22 Apr | 5729.50 | 5.25 | -7.25 | 32.51 | 367 | 95 | 106 | |||||||||
|
|
||||||||||||||||
| 21 Apr | 5837.50 | 12.05 | 9.3 | 27.72 | 9 | -2 | 8 | |||||||||
| 20 Apr | 5700.00 | 2.75 | -3.2 | 27.65 | 5 | 0 | 11 | |||||||||
| 17 Apr | 5735.50 | 5.9 | 0.35000000000000053 | 23.95 | 29 | 5 | 20 | |||||||||
| 16 Apr | 5586.00 | 5.65 | 0.10000000000000053 | 25.38 | 0 | 0 | 15 | |||||||||
| 15 Apr | 5654.50 | 5.65 | -1.6499999999999995 | 25.38 | 7 | -3 | 17 | |||||||||
| 13 Apr | 5589.00 | 7.25 | -0.04999999999999982 | 28.49 | 0 | 0 | 20 | |||||||||
| 10 Apr | 5557.50 | 7.25 | -2.9000000000000004 | 26.31 | 43 | 7 | 20 | |||||||||
| 9 Apr | 5475.00 | 10.15 | -10.2 | 31.17 | 2 | 1 | 14 | |||||||||
| 8 Apr | 5594.50 | 20.35 | 3.3 | - | 0 | 0 | 13 | |||||||||
| 7 Apr | 5542.00 | 20.35 | 3.3 | - | 0 | 0 | 13 | |||||||||
| 6 Apr | 5535.00 | 20.35 | 3.3 | - | 0 | 0 | 13 | |||||||||
| 2 Apr | 5442.00 | 20.35 | 3.3 | - | 0 | 0 | 13 | |||||||||
| 1 Apr | 5474.00 | 20.35 | 3.3 | - | 0 | 0 | 13 | |||||||||
| 30 Mar | 5423.00 | 20.35 | 3.3 | - | 0 | 7 | 0 | |||||||||
| 27 Mar | 5500.00 | 20.35 | 3.3 | 26.51 | 15 | 7 | 13 | |||||||||
| 25 Mar | 5647.00 | 17.05 | -15.2 | - | 0 | 0 | 6 | |||||||||
| 24 Mar | 5513.50 | 17.05 | -15.2 | 23.21 | 4 | -3 | 6 | |||||||||
| 23 Mar | 5490.00 | 32.25 | -1.65 | - | 0 | 0 | 9 | |||||||||
| 20 Mar | 5618.50 | 32.25 | -1.65 | 23.55 | 6 | 4 | 8 | |||||||||
| 19 Mar | 5673.50 | 33.9 | -36.2 | 20.94 | 4 | 0 | 4 | |||||||||
| 18 Mar | 5885.00 | 70.1 | -10.75 | 18.68 | 2 | 0 | 5 | |||||||||
| 17 Mar | 5857.50 | 80.85 | -23.45 | - | 0 | 0 | 5 | |||||||||
| 16 Mar | 5842.00 | 80.85 | -23.45 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 5808.50 | 80.85 | -23.45 | - | 0 | 1 | 0 | |||||||||
| 12 Mar | 5787.00 | 80.85 | -23.45 | 21.88 | 4 | 0 | 0 | |||||||||
| 11 Mar | 5921.50 | 104.3 | -184.75 | - | 0 | 0 | 4 | |||||||||
| 10 Mar | 5968.00 | 104.3 | -184.75 | - | 0 | 0 | 4 | |||||||||
| 9 Mar | 5890.00 | 104.3 | -184.75 | 20.59 | 4 | 0 | 0 | |||||||||
| 6 Mar | 5983.00 | 289.05 | 0 | 0.84 | 0 | 0 | 0 | |||||||||
| 5 Mar | 5963.00 | 289.05 | 0 | 1.15 | 0 | 0 | 0 | |||||||||
| 4 Mar | 5889.50 | 289.05 | 0 | 1.98 | 0 | 0 | 0 | |||||||||
| 2 Mar | 5959.00 | 289.05 | 0 | 1.02 | 0 | 0 | 0 | |||||||||
For Britannia Industries Ltd - strike price 6150 expiring on 28APR2026
Delta for 6150 CE is 0.04
Historical price for 6150 CE is as follows
On 24 Apr BRITANNIA was trading at 5729.50. The strike last trading price was 3.2, which was 0.8000000000000003 higher than the previous day. The implied volatity was 34.67, the open interest changed by -10 which decreased total open position to 52
On 23 Apr BRITANNIA was trading at 5671.50. The strike last trading price was 2.4, which was -3.4 lower than the previous day. The implied volatity was 34.04, the open interest changed by -43 which decreased total open position to 63
On 22 Apr BRITANNIA was trading at 5729.50. The strike last trading price was 5.25, which was -7.25 lower than the previous day. The implied volatity was 32.51, the open interest changed by 95 which increased total open position to 106
On 21 Apr BRITANNIA was trading at 5837.50. The strike last trading price was 12.05, which was 9.3 higher than the previous day. The implied volatity was 27.72, the open interest changed by -2 which decreased total open position to 8
On 20 Apr BRITANNIA was trading at 5700.00. The strike last trading price was 2.75, which was -3.2 lower than the previous day. The implied volatity was 27.65, the open interest changed by 0 which decreased total open position to 11
On 17 Apr BRITANNIA was trading at 5735.50. The strike last trading price was 5.9, which was 0.35000000000000053 higher than the previous day. The implied volatity was 23.95, the open interest changed by 5 which increased total open position to 20
On 16 Apr BRITANNIA was trading at 5586.00. The strike last trading price was 5.65, which was 0.10000000000000053 higher than the previous day. The implied volatity was 25.38, the open interest changed by 0 which decreased total open position to 15
On 15 Apr BRITANNIA was trading at 5654.50. The strike last trading price was 5.65, which was -1.6499999999999995 lower than the previous day. The implied volatity was 25.38, the open interest changed by -3 which decreased total open position to 17
On 13 Apr BRITANNIA was trading at 5589.00. The strike last trading price was 7.25, which was -0.04999999999999982 lower than the previous day. The implied volatity was 28.49, the open interest changed by 0 which decreased total open position to 20
On 10 Apr BRITANNIA was trading at 5557.50. The strike last trading price was 7.25, which was -2.9000000000000004 lower than the previous day. The implied volatity was 26.31, the open interest changed by 7 which increased total open position to 20
On 9 Apr BRITANNIA was trading at 5475.00. The strike last trading price was 10.15, which was -10.2 lower than the previous day. The implied volatity was 31.17, the open interest changed by 1 which increased total open position to 14
On 8 Apr BRITANNIA was trading at 5594.50. The strike last trading price was 20.35, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 7 Apr BRITANNIA was trading at 5542.00. The strike last trading price was 20.35, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 6 Apr BRITANNIA was trading at 5535.00. The strike last trading price was 20.35, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 2 Apr BRITANNIA was trading at 5442.00. The strike last trading price was 20.35, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 1 Apr BRITANNIA was trading at 5474.00. The strike last trading price was 20.35, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 30 Mar BRITANNIA was trading at 5423.00. The strike last trading price was 20.35, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0
On 27 Mar BRITANNIA was trading at 5500.00. The strike last trading price was 20.35, which was 3.3 higher than the previous day. The implied volatity was 26.51, the open interest changed by 7 which increased total open position to 13
On 25 Mar BRITANNIA was trading at 5647.00. The strike last trading price was 17.05, which was -15.2 lower than the previous day. The implied volatity was -, 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 17.05, which was -15.2 lower than the previous day. The implied volatity was 23.21, the open interest changed by -3 which decreased total open position to 6
On 23 Mar BRITANNIA was trading at 5490.00. The strike last trading price was 32.25, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 20 Mar BRITANNIA was trading at 5618.50. The strike last trading price was 32.25, which was -1.65 lower than the previous day. The implied volatity was 23.55, the open interest changed by 4 which increased total open position to 8
On 19 Mar BRITANNIA was trading at 5673.50. The strike last trading price was 33.9, which was -36.2 lower than the previous day. The implied volatity was 20.94, the open interest changed by 0 which decreased total open position to 4
On 18 Mar BRITANNIA was trading at 5885.00. The strike last trading price was 70.1, which was -10.75 lower than the previous day. The implied volatity was 18.68, the open interest changed by 0 which decreased total open position to 5
On 17 Mar BRITANNIA was trading at 5857.50. The strike last trading price was 80.85, which was -23.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Mar BRITANNIA was trading at 5842.00. The strike last trading price was 80.85, which was -23.45 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 80.85, which was -23.45 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 80.85, which was -23.45 lower than the previous day. The implied volatity was 21.88, 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 104.3, which was -184.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Mar BRITANNIA was trading at 5968.00. The strike last trading price was 104.3, which was -184.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Mar BRITANNIA was trading at 5890.00. The strike last trading price was 104.3, which was -184.75 lower than the previous day. The implied volatity was 20.59, 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 289.05, which was 0 lower than the previous day. The implied volatity was 0.84, 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 289.05, which was 0 lower than the previous day. The implied volatity was 1.15, 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 289.05, which was 0 lower than the previous day. The implied volatity was 1.98, 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 289.05, which was 0 lower than the previous day. The implied volatity was 1.02, the open interest changed by 0 which decreased total open position to 0
| BRITANNIA 28-Apr-2026 (4d) 6150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 5729.50 | 621.7 | 621.7 | - | 0 | 0 | 1 |
| 23 Apr | 5671.50 | 621.7 | 621.7 | - | 0 | 0 | 1 |
| 22 Apr | 5729.50 | 621.7 | 621.7 | - | 0 | 0 | 1 |
| 21 Apr | 5837.50 | 621.7 | 621.7 | - | 0 | 0 | 1 |
| 20 Apr | 5700.00 | 621.7 | 621.7 | - | 0 | 0 | 1 |
| 17 Apr | 5735.50 | 621.7 | 621.7 | - | 0 | 0 | 1 |
| 16 Apr | 5586.00 | 621.7 | 621.7 | - | 0 | 0 | 1 |
| 15 Apr | 5654.50 | 621.7 | 621.7 | - | 0 | 0 | 1 |
| 13 Apr | 5589.00 | 621.7 | -16.59999999999991 | 31.04 | 1 | 0 | 1 |
| 10 Apr | 5557.50 | 638.3 | 431.99999999999994 | 50.27 | 1 | 0 | 0 |
| 9 Apr | 5475.00 | 206.3 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 5594.50 | 206.3 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 5542.00 | 206.3 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 5535.00 | 206.3 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 5442.00 | 206.3 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 5474.00 | 206.3 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 5423.00 | 206.3 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 5500.00 | 206.3 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 5647.00 | 206.3 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 5513.50 | 206.3 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 5490.00 | 206.3 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 5618.50 | 206.3 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 5673.50 | 206.3 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 5885.00 | 206.3 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 5857.50 | 206.3 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 5842.00 | 206.3 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 5808.50 | 206.3 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 5787.00 | 206.3 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 5921.50 | 206.3 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 5968.00 | 206.3 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 5890.00 | 206.3 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 5983.00 | 206.3 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 5963.00 | 206.3 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 5889.50 | 206.3 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 5959.00 | 206.3 | 0 | - | 0 | 0 | 0 |
For Britannia Industries Ltd - strike price 6150 expiring on 28APR2026
Delta for 6150 PE is -
Historical price for 6150 PE is as follows
On 24 Apr BRITANNIA was trading at 5729.50. The strike last trading price was 621.7, which was 621.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Apr BRITANNIA was trading at 5671.50. The strike last trading price was 621.7, which was 621.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr BRITANNIA was trading at 5729.50. The strike last trading price was 621.7, which was 621.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr BRITANNIA was trading at 5837.50. The strike last trading price was 621.7, which was 621.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Apr BRITANNIA was trading at 5700.00. The strike last trading price was 621.7, which was 621.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr BRITANNIA was trading at 5735.50. The strike last trading price was 621.7, which was 621.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr BRITANNIA was trading at 5586.00. The strike last trading price was 621.7, which was 621.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Apr BRITANNIA was trading at 5654.50. The strike last trading price was 621.7, which was 621.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr BRITANNIA was trading at 5589.00. The strike last trading price was 621.7, which was -16.59999999999991 lower than the previous day. The implied volatity was 31.04, the open interest changed by 0 which decreased total open position to 1
On 10 Apr BRITANNIA was trading at 5557.50. The strike last trading price was 638.3, which was 431.99999999999994 higher than the previous day. The implied volatity was 50.27, 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 206.3, 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 206.3, 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 Apr BRITANNIA was trading at 5542.00. The strike last trading price was 206.3, 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 Apr BRITANNIA was trading at 5535.00. The strike last trading price was 206.3, 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 Apr BRITANNIA was trading at 5442.00. The strike last trading price was 206.3, 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 Apr BRITANNIA was trading at 5474.00. The strike last trading price was 206.3, 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 Mar BRITANNIA was trading at 5423.00. The strike last trading price was 206.3, 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 Mar BRITANNIA was trading at 5500.00. The strike last trading price was 206.3, 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 Mar BRITANNIA was trading at 5647.00. The strike last trading price was 206.3, 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 Mar BRITANNIA was trading at 5513.50. The strike last trading price was 206.3, 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 23 Mar BRITANNIA was trading at 5490.00. The strike last trading price was 206.3, 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 Mar BRITANNIA was trading at 5618.50. The strike last trading price was 206.3, 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 Mar BRITANNIA was trading at 5673.50. The strike last trading price was 206.3, 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 Mar BRITANNIA was trading at 5885.00. The strike last trading price was 206.3, 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 206.3, 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 206.3, 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 206.3, 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 206.3, 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 206.3, 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 206.3, 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 Mar BRITANNIA was trading at 5890.00. The strike last trading price was 206.3, 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 206.3, 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 Mar BRITANNIA was trading at 5963.00. The strike last trading price was 206.3, 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 Mar BRITANNIA was trading at 5889.50. The strike last trading price was 206.3, 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 206.3, 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
