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 6400 CE
Delta: 0.03 Vega: 1.06 Theta: -0.51 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5884.00	3.35 ₹ 418.75	-0.1 -12.50	18.02	4 500	0 0	646 80,750
8 Dec	5847.50	3.15 ₹ 393.75	-4.1 -512.50	17.59	205 25,625	55 6,875	647 80,875
5 Dec	5961.00	6.35 ₹ 793.75	1.35 168.75	15.50	293 36,625	149 18,625	592 74,000
4 Dec	5876.50	5 ₹ 625	0.05 6.25	17.25	94 11,750	2 250	443 55,375
3 Dec	5824.50	4.95 ₹ 618.75	-1.45 -181.25	17.83	9 1,125	1 125	441 55,125
2 Dec	5875.50	6.4 ₹ 800	1.25 156.25	17.40	26 3,250	-10 -1,250	441 55,125
1 Dec	5813.50	5.15 ₹ 643.75	-1.05 -131.25	18.18	16 2,000	-6 -750	451 56,375
28 Nov	5846.00	6.15 ₹ 768.75	-0.35 -43.75	16.85	81 10,125	17 2,125	431 53,875
27 Nov	5826.50	6.35 ₹ 793.75	-4.75 -593.75	17.34	364 45,500	260 32,500	414 51,750
26 Nov	5880.50	11.1 ₹ 1,387.5	-4.05 -506.25	17.66	117 14,625	53 6,625	154 19,250
25 Nov	5867.00	15.4 ₹ 1,925	1.25 156.25	19.32	68 8,500	-6 -750	99 12,375
24 Nov	5815.50	14.45 ₹ 1,806.25	-3.05 -381.25	19.98	73 9,125	41 5,125	107 13,375
21 Nov	5813.00	17.25 ₹ 2,156.25	-2.3 -287.50	19.79	59 7,375	18 2,250	66 8,250
20 Nov	5819.00	19.05 ₹ 2,381.25	-8.05 -1006.25	19.87	106 13,250	8 1,000	49 6,125
19 Nov	5874.50	27.5 ₹ 3,437.5	-151.8 -18975.00	20.49	51 6,375	40 5,000	40 5,000
18 Nov	5840.00	179.3 ₹ 22,412.5	0 0.00	5.51	0 0	0 0	0 0
17 Nov	5830.50	179.3 ₹ 22,412.5	0 0.00	5.68	0 0	0 0	0 0
14 Nov	5803.50	179.3 ₹ 22,412.5	0 0.00	5.73	0 0	0 0	0 0
13 Nov	5851.50	179.3 ₹ 22,412.5	0 0.00	5.16	0 0	0 0	0 0
12 Nov	5880.00	179.3 ₹ 22,412.5	0 0.00	4.65	0 0	0 0	0 0
11 Nov	5950.50	179.3 ₹ 22,412.5	0 0.00	3.91	0 0	0 0	0 0
10 Nov	6133.50	179.3 ₹ 22,412.5	0 0.00	2.05	0 0	0 0	0 0
7 Nov	6157.50	179.3 ₹ 22,412.5	0 0.00	1.71	0 0	0 0	0 0

24 Oct	6053.00	179.3 ₹ 22,412.5	0 0.00	2.19	0 0	0 0	0 0
23 Oct	6068.00	179.3 ₹ 22,412.5	0 0.00	2.02	0 0	0 0	0 0
21 Oct	6075.00	179.3 ₹ 22,412.5	0 0.00	-	0 0	0 0	0 0
17 Oct	6083.00	179.3 ₹ 22,412.5	0 0.00	1.70	0 0	0 0	0 0
16 Oct	6025.50	179.3 ₹ 22,412.5	0 0.00	-	0 0	0 0	0 0
6 Oct	6011.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	5992.50	0 ₹ 0	0 0.00	2.06	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 6400 expiring on 30DEC2025

Delta for 6400 CE is 0.03

Historical price for 6400 CE is as follows

On 9 Dec BRITANNIA was trading at 5884.00. The strike last trading price was 3.35, which was -0.1 lower than the previous day. The implied volatity was 18.02, the open interest changed by 0 which decreased total open position to 646

On 8 Dec BRITANNIA was trading at 5847.50. The strike last trading price was 3.15, which was -4.1 lower than the previous day. The implied volatity was 17.59, the open interest changed by 55 which increased total open position to 647

On 5 Dec BRITANNIA was trading at 5961.00. The strike last trading price was 6.35, which was 1.35 higher than the previous day. The implied volatity was 15.50, the open interest changed by 149 which increased total open position to 592

On 4 Dec BRITANNIA was trading at 5876.50. The strike last trading price was 5, which was 0.05 higher than the previous day. The implied volatity was 17.25, the open interest changed by 2 which increased total open position to 443

On 3 Dec BRITANNIA was trading at 5824.50. The strike last trading price was 4.95, which was -1.45 lower than the previous day. The implied volatity was 17.83, the open interest changed by 1 which increased total open position to 441

On 2 Dec BRITANNIA was trading at 5875.50. The strike last trading price was 6.4, which was 1.25 higher than the previous day. The implied volatity was 17.40, the open interest changed by -10 which decreased total open position to 441

On 1 Dec BRITANNIA was trading at 5813.50. The strike last trading price was 5.15, which was -1.05 lower than the previous day. The implied volatity was 18.18, the open interest changed by -6 which decreased total open position to 451

On 28 Nov BRITANNIA was trading at 5846.00. The strike last trading price was 6.15, which was -0.35 lower than the previous day. The implied volatity was 16.85, the open interest changed by 17 which increased total open position to 431

On 27 Nov BRITANNIA was trading at 5826.50. The strike last trading price was 6.35, which was -4.75 lower than the previous day. The implied volatity was 17.34, the open interest changed by 260 which increased total open position to 414

On 26 Nov BRITANNIA was trading at 5880.50. The strike last trading price was 11.1, which was -4.05 lower than the previous day. The implied volatity was 17.66, the open interest changed by 53 which increased total open position to 154

On 25 Nov BRITANNIA was trading at 5867.00. The strike last trading price was 15.4, which was 1.25 higher than the previous day. The implied volatity was 19.32, the open interest changed by -6 which decreased total open position to 99

On 24 Nov BRITANNIA was trading at 5815.50. The strike last trading price was 14.45, which was -3.05 lower than the previous day. The implied volatity was 19.98, the open interest changed by 41 which increased total open position to 107

On 21 Nov BRITANNIA was trading at 5813.00. The strike last trading price was 17.25, which was -2.3 lower than the previous day. The implied volatity was 19.79, the open interest changed by 18 which increased total open position to 66

On 20 Nov BRITANNIA was trading at 5819.00. The strike last trading price was 19.05, which was -8.05 lower than the previous day. The implied volatity was 19.87, the open interest changed by 8 which increased total open position to 49

On 19 Nov BRITANNIA was trading at 5874.50. The strike last trading price was 27.5, which was -151.8 lower than the previous day. The implied volatity was 20.49, the open interest changed by 40 which increased total open position to 40

On 18 Nov BRITANNIA was trading at 5840.00. The strike last trading price was 179.3, which was 0 lower than the previous day. The implied volatity was 5.51, 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 179.3, which was 0 lower than the previous day. The implied volatity was 5.68, 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 179.3, which was 0 lower than the previous day. The implied volatity was 5.73, 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 179.3, which was 0 lower than the previous day. The implied volatity was 5.16, 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 179.3, which was 0 lower than the previous day. The implied volatity was 4.65, 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 179.3, which was 0 lower than the previous day. The implied volatity was 3.91, 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 179.3, which was 0 lower than the previous day. The implied volatity was 2.05, 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 179.3, which was 0 lower than the previous day. The implied volatity was 1.71, the open interest changed by 0 which decreased total open position to 0

On 24 Oct BRITANNIA was trading at 6053.00. The strike last trading price was 179.3, which was 0 lower than the previous day. The implied volatity was 2.19, the open interest changed by 0 which decreased total open position to 0

On 23 Oct BRITANNIA was trading at 6068.00. The strike last trading price was 179.3, which was 0 lower than the previous day. The implied volatity was 2.02, the open interest changed by 0 which decreased total open position to 0

On 21 Oct BRITANNIA was trading at 6075.00. The strike last trading price was 179.3, 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 Oct BRITANNIA was trading at 6083.00. The strike last trading price was 179.3, which was 0 lower than the previous day. The implied volatity was 1.70, the open interest changed by 0 which decreased total open position to 0

On 16 Oct BRITANNIA was trading at 6025.50. The strike last trading price was 179.3, 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 Oct BRITANNIA was trading at 6011.00. 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 3 Oct BRITANNIA was trading at 5992.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.06, the open interest changed by 0 which decreased total open position to 0

BRITANNIA 30DEC2025 6400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5884.00	491.4 ₹ 61,425	0 0.00	-	0 0	0 0	0 0
8 Dec	5847.50	491.4 ₹ 61,425	0 0.00	-	0 0	0 0	0 0
5 Dec	5961.00	491.4 ₹ 61,425	0 0.00	-	0 0	0 0	0 0
4 Dec	5876.50	491.4 ₹ 61,425	0 0.00	-	0 0	0 0	0 0
3 Dec	5824.50	491.4 ₹ 61,425	0 0.00	-	0 0	0 0	0 0
2 Dec	5875.50	491.4 ₹ 61,425	0 0.00	-	0 0	0 0	0 0
1 Dec	5813.50	491.4 ₹ 61,425	0 0.00	-	0 0	0 0	0 0
28 Nov	5846.00	491.4 ₹ 61,425	0 0.00	-	0 0	0 0	0 0
27 Nov	5826.50	491.4 ₹ 61,425	0 0.00	-	0 0	0 0	0 0
26 Nov	5880.50	491.4 ₹ 61,425	0 0.00	-	0 0	0 0	0 0
25 Nov	5867.00	491.4 ₹ 61,425	0 0.00	-	0 0	0 0	0 0
24 Nov	5815.50	491.4 ₹ 61,425	0 0.00	-	0 0	0 0	0 0
21 Nov	5813.00	491.4 ₹ 61,425	0 0.00	-	0 0	0 0	0 0
20 Nov	5819.00	491.4 ₹ 61,425	0 0.00	-	0 0	0 0	0 0
19 Nov	5874.50	491.4 ₹ 61,425	0 0.00	-	0 0	0 0	0 0
18 Nov	5840.00	491.4 ₹ 61,425	0 0.00	-	0 0	0 0	0 0
17 Nov	5830.50	491.4 ₹ 61,425	0 0.00	-	0 0	0 0	0 0
14 Nov	5803.50	491.4 ₹ 61,425	0 0.00	-	0 0	0 0	0 0
13 Nov	5851.50	491.4 ₹ 61,425	0 0.00	-	0 0	0 0	0 0
12 Nov	5880.00	491.4 ₹ 61,425	0 0.00	-	0 0	0 0	0 0
11 Nov	5950.50	491.4 ₹ 61,425	0 0.00	-	0 0	0 0	0 0
10 Nov	6133.50	491.4 ₹ 61,425	0 0.00	-	0 0	0 0	0 0
7 Nov	6157.50	491.4 ₹ 61,425	0 0.00	-	0 0	0 0	0 0
24 Oct	6053.00	491.4 ₹ 61,425	0 0.00	-	0 0	0 0	0 0
23 Oct	6068.00	491.4 ₹ 61,425	0 0.00	-	0 0	0 0	0 0
21 Oct	6075.00	491.4 ₹ 61,425	0 0.00	-	0 0	0 0	0 0
17 Oct	6083.00	491.4 ₹ 61,425	0 0.00	-	0 0	0 0	0 0
16 Oct	6025.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	6011.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	5992.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 6400 expiring on 30DEC2025

Delta for 6400 PE is -

Historical price for 6400 PE is as follows

On 9 Dec BRITANNIA was trading at 5884.00. The strike last trading price was 491.4, 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 491.4, 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 491.4, 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 491.4, 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 491.4, 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 491.4, 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 491.4, 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 491.4, 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 491.4, 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 491.4, 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 491.4, 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 491.4, 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 491.4, 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 491.4, 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 491.4, 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 491.4, 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 491.4, 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 491.4, 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 491.4, 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 491.4, 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 491.4, 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 491.4, 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 491.4, 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 Oct BRITANNIA was trading at 6053.00. The strike last trading price was 491.4, 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 Oct BRITANNIA was trading at 6068.00. The strike last trading price was 491.4, 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 Oct BRITANNIA was trading at 6075.00. The strike last trading price was 491.4, 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 Oct BRITANNIA was trading at 6083.00. The strike last trading price was 491.4, 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 Oct BRITANNIA was trading at 6025.50. 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 3 Oct BRITANNIA was trading at 5992.50. 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

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