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 6350 CE
Delta: 0.13 Vega: 2.48 Theta: -2.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	6096.00	14.45 ₹ 1,806.25	2.05 256.25	18.85	290 36,250	-37 -4,625	466 58,250
16 Dec	6066.00	12.3 ₹ 1,537.5	1.35 168.75	18.66	1,016 1,27,000	23 2,875	503 62,875
15 Dec	6038.00	10.95 ₹ 1,368.75	6.6 825.00	17.99	777 97,125	-218 -27,250	479 59,875
12 Dec	5915.50	4.45 ₹ 556.25	0.7 87.50	17.94	68 8,500	0 0	697 87,125
11 Dec	5847.00	3.75 ₹ 468.75	0.3 37.50	19.33	9 1,125	0 0	702 87,750
10 Dec	5828.50	3.5 ₹ 437.5	-2.5 -312.50	18.36	109 13,625	4 500	702 87,750
9 Dec	5884.00	6.3 ₹ 787.5	0.4 50.00	18.29	20 2,500	0 0	698 87,250
8 Dec	5847.50	5.5 ₹ 687.5	-3.85 -481.25	17.97	153 19,125	-89 -11,125	698 87,250
5 Dec	5961.00	9.2 ₹ 1,150	3 375.00	15.27	255 31,875	-144 -18,000	745 93,125
4 Dec	5876.50	6.1 ₹ 762.5	0.45 56.25	16.87	43 5,375	0 0	889 1,11,125
3 Dec	5824.50	5.95 ₹ 743.75	-3.4 -425.00	17.10	49 6,125	0 0	889 1,11,125
2 Dec	5875.50	8.7 ₹ 1,087.5	2.1 262.50	16.62	43 5,375	-9 -1,125	889 1,11,125
1 Dec	5813.50	6.85 ₹ 856.25	-1.7 -212.50	17.65	140 17,500	106 13,250	898 1,12,250
28 Nov	5846.00	8.3 ₹ 1,037.5	-0.5 -62.50	16.61	887 1,10,875	648 81,000	783 97,875
27 Nov	5826.50	8.9 ₹ 1,112.5	-5.1 -637.50	17.29	57 7,125	38 4,750	136 17,000
26 Nov	5880.50	14 ₹ 1,750	-2.55 -318.75	17.29	116 14,500	85 10,625	96 12,000

25 Nov	5867.00	16.55 ₹ 2,068.75	-6.55 -818.75	-	0 0	1 125	0 0
24 Nov	5815.50	16.55 ₹ 2,068.75	-6.55 -818.75	19.30	6 750	-1 -125	9 1,125
21 Nov	5813.00	23.1 ₹ 2,887.5	-41.9 -5237.50	-	0 0	7 875	0 0
20 Nov	5819.00	23.1 ₹ 2,887.5	-41.9 -5237.50	19.58	11 1,375	5 625	8 1,000
19 Nov	5874.50	65 ₹ 8,125	-99 -12375.00	-	0 0	0 0	0 0
18 Nov	5840.00	65 ₹ 8,125	-99 -12375.00	-	0 0	0 0	0 0
17 Nov	5830.50	65 ₹ 8,125	-99 -12375.00	-	0 0	0 0	0 0
14 Nov	5803.50	65 ₹ 8,125	-99 -12375.00	-	0 0	0 0	0 0
13 Nov	5851.50	65 ₹ 8,125	-99 -12375.00	-	0 0	0 0	0 0
12 Nov	5880.00	65 ₹ 8,125	-99 -12375.00	-	0 0	2 250	0 0
11 Nov	5950.50	65 ₹ 8,125	-99 -12375.00	20.05	2 250	0 0	1 125
10 Nov	6133.50	164 ₹ 20,500	68.15 8518.75	24.71	1 125	0 0	0 0
7 Nov	6157.50	95.85 ₹ 11,981.25	0 0.00	1.17	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 6350 expiring on 30DEC2025

Delta for 6350 CE is 0.13

Historical price for 6350 CE is as follows

On 17 Dec BRITANNIA was trading at 6096.00. The strike last trading price was 14.45, which was 2.05 higher than the previous day. The implied volatity was 18.85, the open interest changed by -37 which decreased total open position to 466

On 16 Dec BRITANNIA was trading at 6066.00. The strike last trading price was 12.3, which was 1.35 higher than the previous day. The implied volatity was 18.66, the open interest changed by 23 which increased total open position to 503

On 15 Dec BRITANNIA was trading at 6038.00. The strike last trading price was 10.95, which was 6.6 higher than the previous day. The implied volatity was 17.99, the open interest changed by -218 which decreased total open position to 479

On 12 Dec BRITANNIA was trading at 5915.50. The strike last trading price was 4.45, which was 0.7 higher than the previous day. The implied volatity was 17.94, the open interest changed by 0 which decreased total open position to 697

On 11 Dec BRITANNIA was trading at 5847.00. The strike last trading price was 3.75, which was 0.3 higher than the previous day. The implied volatity was 19.33, the open interest changed by 0 which decreased total open position to 702

On 10 Dec BRITANNIA was trading at 5828.50. The strike last trading price was 3.5, which was -2.5 lower than the previous day. The implied volatity was 18.36, the open interest changed by 4 which increased total open position to 702

On 9 Dec BRITANNIA was trading at 5884.00. The strike last trading price was 6.3, which was 0.4 higher than the previous day. The implied volatity was 18.29, the open interest changed by 0 which decreased total open position to 698

On 8 Dec BRITANNIA was trading at 5847.50. The strike last trading price was 5.5, which was -3.85 lower than the previous day. The implied volatity was 17.97, the open interest changed by -89 which decreased total open position to 698

On 5 Dec BRITANNIA was trading at 5961.00. The strike last trading price was 9.2, which was 3 higher than the previous day. The implied volatity was 15.27, the open interest changed by -144 which decreased total open position to 745

On 4 Dec BRITANNIA was trading at 5876.50. The strike last trading price was 6.1, which was 0.45 higher than the previous day. The implied volatity was 16.87, the open interest changed by 0 which decreased total open position to 889

On 3 Dec BRITANNIA was trading at 5824.50. The strike last trading price was 5.95, which was -3.4 lower than the previous day. The implied volatity was 17.10, the open interest changed by 0 which decreased total open position to 889

On 2 Dec BRITANNIA was trading at 5875.50. The strike last trading price was 8.7, which was 2.1 higher than the previous day. The implied volatity was 16.62, the open interest changed by -9 which decreased total open position to 889

On 1 Dec BRITANNIA was trading at 5813.50. The strike last trading price was 6.85, which was -1.7 lower than the previous day. The implied volatity was 17.65, the open interest changed by 106 which increased total open position to 898

On 28 Nov BRITANNIA was trading at 5846.00. The strike last trading price was 8.3, which was -0.5 lower than the previous day. The implied volatity was 16.61, the open interest changed by 648 which increased total open position to 783

On 27 Nov BRITANNIA was trading at 5826.50. The strike last trading price was 8.9, which was -5.1 lower than the previous day. The implied volatity was 17.29, the open interest changed by 38 which increased total open position to 136

On 26 Nov BRITANNIA was trading at 5880.50. The strike last trading price was 14, which was -2.55 lower than the previous day. The implied volatity was 17.29, the open interest changed by 85 which increased total open position to 96

On 25 Nov BRITANNIA was trading at 5867.00. The strike last trading price was 16.55, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov BRITANNIA was trading at 5815.50. The strike last trading price was 16.55, which was -6.55 lower than the previous day. The implied volatity was 19.30, the open interest changed by -1 which decreased total open position to 9

On 21 Nov BRITANNIA was trading at 5813.00. The strike last trading price was 23.1, which was -41.9 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 20 Nov BRITANNIA was trading at 5819.00. The strike last trading price was 23.1, which was -41.9 lower than the previous day. The implied volatity was 19.58, the open interest changed by 5 which increased total open position to 8

On 19 Nov BRITANNIA was trading at 5874.50. The strike last trading price was 65, which was -99 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 65, which was -99 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 65, which was -99 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 65, which was -99 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 65, which was -99 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 65, which was -99 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 11 Nov BRITANNIA was trading at 5950.50. The strike last trading price was 65, which was -99 lower than the previous day. The implied volatity was 20.05, the open interest changed by 0 which decreased total open position to 1

On 10 Nov BRITANNIA was trading at 6133.50. The strike last trading price was 164, which was 68.15 higher than the previous day. The implied volatity was 24.71, 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 95.85, which was 0 lower than the previous day. The implied volatity was 1.17, the open interest changed by 0 which decreased total open position to 0

BRITANNIA 30DEC2025 6350 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	6096.00	511.95 ₹ 63,993.75	64.8 8100.00	-	0 0	0 0	1 125
16 Dec	6066.00	511.95 ₹ 63,993.75	64.8 8100.00	-	0 0	0 0	1 125
15 Dec	6038.00	511.95 ₹ 63,993.75	64.8 8100.00	-	0 0	0 0	0 0
12 Dec	5915.50	511.95 ₹ 63,993.75	64.8 8100.00	-	0 0	0 0	1 125
11 Dec	5847.00	511.95 ₹ 63,993.75	64.8 8100.00	-	0 0	0 0	1 125
10 Dec	5828.50	511.95 ₹ 63,993.75	64.8 8100.00	32.31	2 250	1 125	2 250
9 Dec	5884.00	447.15 ₹ 55,893.75	-62.85 -7856.25	-	0 0	0 0	0 0
8 Dec	5847.50	447.15 ₹ 55,893.75	-62.85 -7856.25	-	0 0	0 0	1 125
5 Dec	5961.00	447.15 ₹ 55,893.75	-62.85 -7856.25	-	0 0	0 0	0 0
4 Dec	5876.50	447.15 ₹ 55,893.75	-62.85 -7856.25	-	0 0	0 0	0 0
3 Dec	5824.50	447.15 ₹ 55,893.75	-62.85 -7856.25	-	0 0	0 0	0 0
2 Dec	5875.50	447.15 ₹ 55,893.75	-62.85 -7856.25	-	0 0	0 0	0 0
1 Dec	5813.50	447.15 ₹ 55,893.75	-62.85 -7856.25	-	0 0	0 0	0 0
28 Nov	5846.00	447.15 ₹ 55,893.75	-62.85 -7856.25	-	0 0	0 0	0 0
27 Nov	5826.50	447.15 ₹ 55,893.75	-62.85 -7856.25	-	0 0	0 0	0 0
26 Nov	5880.50	447.15 ₹ 55,893.75	-62.85 -7856.25	-	0 0	0 0	0 0
25 Nov	5867.00	447.15 ₹ 55,893.75	-62.85 -7856.25	-	0 0	0 0	0 0
24 Nov	5815.50	447.15 ₹ 55,893.75	-62.85 -7856.25	-	0 0	0 0	0 0
21 Nov	5813.00	447.15 ₹ 55,893.75	-62.85 -7856.25	-	0 0	0 0	0 0
20 Nov	5819.00	447.15 ₹ 55,893.75	-62.85 -7856.25	-	0 0	0 0	0 0
19 Nov	5874.50	447.15 ₹ 55,893.75	-62.85 -7856.25	-	0 0	0 0	0 0
18 Nov	5840.00	447.15 ₹ 55,893.75	-62.85 -7856.25	-	0 0	0 0	0 0
17 Nov	5830.50	447.15 ₹ 55,893.75	-62.85 -7856.25	-	0 0	0 0	0 0
14 Nov	5803.50	447.15 ₹ 55,893.75	-62.85 -7856.25	-	0 0	0 0	0 0
13 Nov	5851.50	447.15 ₹ 55,893.75	-62.85 -7856.25	17.99	1 125	0 0	1 125
12 Nov	5880.00	510 ₹ 63,750	-8.25 -1031.25	-	0 0	0 0	0 0
11 Nov	5950.50	510 ₹ 63,750	-8.25 -1031.25	-	0 0	0 0	0 0
10 Nov	6133.50	510 ₹ 63,750	-8.25 -1031.25	-	0 0	0 0	0 0
7 Nov	6157.50	510 ₹ 63,750	-8.25 -1031.25	-	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 6350 expiring on 30DEC2025

Delta for 6350 PE is -

Historical price for 6350 PE is as follows

On 17 Dec BRITANNIA was trading at 6096.00. The strike last trading price was 511.95, which was 64.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Dec BRITANNIA was trading at 6066.00. The strike last trading price was 511.95, which was 64.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 15 Dec BRITANNIA was trading at 6038.00. The strike last trading price was 511.95, which was 64.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec BRITANNIA was trading at 5915.50. The strike last trading price was 511.95, which was 64.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec BRITANNIA was trading at 5847.00. The strike last trading price was 511.95, which was 64.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec BRITANNIA was trading at 5828.50. The strike last trading price was 511.95, which was 64.8 higher than the previous day. The implied volatity was 32.31, the open interest changed by 1 which increased total open position to 2

On 9 Dec BRITANNIA was trading at 5884.00. The strike last trading price was 447.15, which was -62.85 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 447.15, which was -62.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec BRITANNIA was trading at 5961.00. The strike last trading price was 447.15, which was -62.85 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 447.15, which was -62.85 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 447.15, which was -62.85 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 447.15, which was -62.85 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 447.15, which was -62.85 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 447.15, which was -62.85 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 447.15, which was -62.85 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 447.15, which was -62.85 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 447.15, which was -62.85 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 447.15, which was -62.85 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 447.15, which was -62.85 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 447.15, which was -62.85 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 447.15, which was -62.85 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 447.15, which was -62.85 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 447.15, which was -62.85 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 447.15, which was -62.85 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 447.15, which was -62.85 lower than the previous day. The implied volatity was 17.99, 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 510, which was -8.25 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 510, which was -8.25 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 510, which was -8.25 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 510, which was -8.25 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