BRITANNIA

Britannia Industries Ltd

5884 +36.50 (0.62%)

L: 5780 H: 5893

Back to Option Chain

Historical option data for BRITANNIA
09 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 6150 CE
Delta: 0.18 Vega: 3.73 Theta: -1.80 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5884.00	23.3 ₹ 2,912.5	0.9 112.50	17.02	68 8,500	2 250	79 9,875
8 Dec	5847.50	22.1 ₹ 2,762.5	-18.1 -2262.50	17.13	167 20,875	21 2,625	78 9,750
5 Dec	5961.00	39.05 ₹ 4,881.25	13.95 1743.75	14.82	85 10,625	-2 -250	57 7,125
4 Dec	5876.50	25.1 ₹ 3,137.5	3.3 412.50	16.49	48 6,000	-8 -1,000	60 7,500
3 Dec	5824.50	21.5 ₹ 2,687.5	-10.75 -1343.75	16.16	34 4,250	2 250	69 8,625
2 Dec	5875.50	32.15 ₹ 4,018.75	8.25 1031.25	16.16	56 7,000	3 375	67 8,375
1 Dec	5813.50	23.65 ₹ 2,956.25	-6.75 -843.75	17.00	35 4,375	4 500	65 8,125
28 Nov	5846.00	30.4 ₹ 3,800	0.9 112.50	16.48	54 6,750	13 1,625	61 7,625
27 Nov	5826.50	29.5 ₹ 3,687.5	-9.9 -1237.50	16.96	45 5,625	16 2,000	48 6,000
26 Nov	5880.50	38.5 ₹ 4,812.5	-11.6 -1450.00	16.28	57 7,125	9 1,125	33 4,125

25 Nov	5867.00	50.1 ₹ 6,262.5	12.6 1575.00	18.69	1 125	0 0	23 2,875
24 Nov	5815.50	37.5 ₹ 4,687.5	-12.45 -1556.25	17.87	5 625	2 250	24 3,000
21 Nov	5813.00	50.5 ₹ 6,312.5	-20.5 -2562.50	-	0 0	8 1,000	0 0
20 Nov	5819.00	50.5 ₹ 6,312.5	-20.5 -2562.50	18.55	21 2,625	7 875	21 2,625
19 Nov	5874.50	71 ₹ 8,875	3.5 437.50	19.76	2 250	0 0	14 1,750
18 Nov	5840.00	67.5 ₹ 8,437.5	-21.75 -2718.75	19.27	16 2,000	9 1,125	13 1,625
17 Nov	5830.50	89.25 ₹ 11,156.25	-2.75 -343.75	23.04	2 250	0 0	2 250
14 Nov	5803.50	92 ₹ 11,500	-28.3 -3537.50	-	0 0	1 125	0 0
13 Nov	5851.50	92 ₹ 11,500	-28.3 -3537.50	21.23	1 125	0 0	1 125
12 Nov	5880.00	120.3 ₹ 15,037.5	-31.9 -3987.50	22.69	1 125	0 0	0 0
11 Nov	5950.50	152.2 ₹ 19,025	0 0.00	1.37	0 0	0 0	0 0
10 Nov	6133.50	152.2 ₹ 19,025	0 0.00	-	0 0	0 0	0 0
7 Nov	6157.50	152.2 ₹ 19,025	0 0.00	-	0 0	0 0	0 0
6 Nov	6013.50	152.2 ₹ 19,025	0 0.00	0.44	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 6150 expiring on 30DEC2025

Delta for 6150 CE is 0.18

Historical price for 6150 CE is as follows

On 9 Dec BRITANNIA was trading at 5884.00. The strike last trading price was 23.3, which was 0.9 higher than the previous day. The implied volatity was 17.02, the open interest changed by 2 which increased total open position to 79

On 8 Dec BRITANNIA was trading at 5847.50. The strike last trading price was 22.1, which was -18.1 lower than the previous day. The implied volatity was 17.13, the open interest changed by 21 which increased total open position to 78

On 5 Dec BRITANNIA was trading at 5961.00. The strike last trading price was 39.05, which was 13.95 higher than the previous day. The implied volatity was 14.82, the open interest changed by -2 which decreased total open position to 57

On 4 Dec BRITANNIA was trading at 5876.50. The strike last trading price was 25.1, which was 3.3 higher than the previous day. The implied volatity was 16.49, the open interest changed by -8 which decreased total open position to 60

On 3 Dec BRITANNIA was trading at 5824.50. The strike last trading price was 21.5, which was -10.75 lower than the previous day. The implied volatity was 16.16, the open interest changed by 2 which increased total open position to 69

On 2 Dec BRITANNIA was trading at 5875.50. The strike last trading price was 32.15, which was 8.25 higher than the previous day. The implied volatity was 16.16, the open interest changed by 3 which increased total open position to 67

On 1 Dec BRITANNIA was trading at 5813.50. The strike last trading price was 23.65, which was -6.75 lower than the previous day. The implied volatity was 17.00, the open interest changed by 4 which increased total open position to 65

On 28 Nov BRITANNIA was trading at 5846.00. The strike last trading price was 30.4, which was 0.9 higher than the previous day. The implied volatity was 16.48, the open interest changed by 13 which increased total open position to 61

On 27 Nov BRITANNIA was trading at 5826.50. The strike last trading price was 29.5, which was -9.9 lower than the previous day. The implied volatity was 16.96, the open interest changed by 16 which increased total open position to 48

On 26 Nov BRITANNIA was trading at 5880.50. The strike last trading price was 38.5, which was -11.6 lower than the previous day. The implied volatity was 16.28, the open interest changed by 9 which increased total open position to 33

On 25 Nov BRITANNIA was trading at 5867.00. The strike last trading price was 50.1, which was 12.6 higher than the previous day. The implied volatity was 18.69, the open interest changed by 0 which decreased total open position to 23

On 24 Nov BRITANNIA was trading at 5815.50. The strike last trading price was 37.5, which was -12.45 lower than the previous day. The implied volatity was 17.87, the open interest changed by 2 which increased total open position to 24

On 21 Nov BRITANNIA was trading at 5813.00. The strike last trading price was 50.5, which was -20.5 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 20 Nov BRITANNIA was trading at 5819.00. The strike last trading price was 50.5, which was -20.5 lower than the previous day. The implied volatity was 18.55, the open interest changed by 7 which increased total open position to 21

On 19 Nov BRITANNIA was trading at 5874.50. The strike last trading price was 71, which was 3.5 higher than the previous day. The implied volatity was 19.76, the open interest changed by 0 which decreased total open position to 14

On 18 Nov BRITANNIA was trading at 5840.00. The strike last trading price was 67.5, which was -21.75 lower than the previous day. The implied volatity was 19.27, the open interest changed by 9 which increased total open position to 13

On 17 Nov BRITANNIA was trading at 5830.50. The strike last trading price was 89.25, which was -2.75 lower than the previous day. The implied volatity was 23.04, the open interest changed by 0 which decreased total open position to 2

On 14 Nov BRITANNIA was trading at 5803.50. The strike last trading price was 92, which was -28.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov BRITANNIA was trading at 5851.50. The strike last trading price was 92, which was -28.3 lower than the previous day. The implied volatity was 21.23, the open interest changed by 0 which decreased total open position to 1

On 12 Nov BRITANNIA was trading at 5880.00. The strike last trading price was 120.3, which was -31.9 lower than the previous day. The implied volatity was 22.69, 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 152.2, 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 10 Nov BRITANNIA was trading at 6133.50. The strike last trading price was 152.2, 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 152.2, 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 152.2, which was 0 lower than the previous day. The implied volatity was 0.44, the open interest changed by 0 which decreased total open position to 0

BRITANNIA 30DEC2025 6150 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5884.00	376.7 ₹ 47,087.5	0 0.00	-	0 0	0 0	0 0
8 Dec	5847.50	376.7 ₹ 47,087.5	0 0.00	-	0 0	0 0	0 0
5 Dec	5961.00	376.7 ₹ 47,087.5	0 0.00	-	0 0	0 0	0 0
4 Dec	5876.50	376.7 ₹ 47,087.5	0 0.00	-	0 0	0 0	0 0
3 Dec	5824.50	376.7 ₹ 47,087.5	0 0.00	-	0 0	0 0	0 0
2 Dec	5875.50	376.7 ₹ 47,087.5	0 0.00	-	0 0	0 0	0 0
1 Dec	5813.50	376.7 ₹ 47,087.5	0 0.00	-	0 0	0 0	0 0
28 Nov	5846.00	376.7 ₹ 47,087.5	0 0.00	-	0 0	0 0	0 0
27 Nov	5826.50	376.7 ₹ 47,087.5	0 0.00	-	0 0	0 0	0 0
26 Nov	5880.50	376.7 ₹ 47,087.5	0 0.00	-	0 0	0 0	0 0
25 Nov	5867.00	376.7 ₹ 47,087.5	0 0.00	-	0 0	0 0	0 0
24 Nov	5815.50	376.7 ₹ 47,087.5	0 0.00	-	0 0	0 0	0 0
21 Nov	5813.00	376.7 ₹ 47,087.5	0 0.00	-	0 0	0 0	0 0
20 Nov	5819.00	376.7 ₹ 47,087.5	0 0.00	-	0 0	0 0	0 0
19 Nov	5874.50	376.7 ₹ 47,087.5	0 0.00	-	0 0	0 0	0 0
18 Nov	5840.00	376.7 ₹ 47,087.5	0 0.00	-	0 0	0 0	0 0
17 Nov	5830.50	376.7 ₹ 47,087.5	0 0.00	-	0 0	0 0	0 0
14 Nov	5803.50	376.7 ₹ 47,087.5	0 0.00	-	0 0	0 0	0 0
13 Nov	5851.50	376.7 ₹ 47,087.5	0 0.00	-	0 0	0 0	0 0
12 Nov	5880.00	376.7 ₹ 47,087.5	0 0.00	-	0 0	0 0	0 0
11 Nov	5950.50	376.7 ₹ 47,087.5	0 0.00	-	0 0	0 0	0 0
10 Nov	6133.50	376.7 ₹ 47,087.5	0 0.00	0.72	0 0	0 0	0 0
7 Nov	6157.50	376.7 ₹ 47,087.5	0 0.00	1.08	0 0	0 0	0 0
6 Nov	6013.50	376.7 ₹ 47,087.5	0 0.00	-	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 6150 expiring on 30DEC2025

Delta for 6150 PE is -

Historical price for 6150 PE is as follows

On 9 Dec BRITANNIA was trading at 5884.00. The strike last trading price was 376.7, 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 376.7, 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 376.7, 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 376.7, 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 376.7, 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 376.7, 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 376.7, 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 376.7, 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 376.7, 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 376.7, 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 376.7, 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 376.7, 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 376.7, 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 376.7, 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 376.7, 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 376.7, 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 376.7, 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 376.7, 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 376.7, 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 376.7, 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 376.7, 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 376.7, which was 0 lower than the previous day. The implied volatity was 0.72, 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 376.7, which was 0 lower than the previous day. The implied volatity was 1.08, 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 376.7, 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

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