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 6450 CE
Delta: 0.04 Vega: 1.15 Theta: -0.60 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5884.00	4.1 ₹ 512.5	0.9 112.50	19.76	21 2,625	1 125	253 31,625
8 Dec	5847.50	3.2 ₹ 400	-2.8 -350.00	19.02	16 2,000	-1 -125	251 31,375
5 Dec	5961.00	6 ₹ 750	2.65 331.25	16.77	14 1,750	-5 -625	253 31,625
4 Dec	5876.50	3.5 ₹ 437.5	-1.5 -187.50	-	0 0	-1 -125	0 0
3 Dec	5824.50	3.5 ₹ 437.5	-1.5 -187.50	18.00	22 2,750	-1 -125	258 32,250
2 Dec	5875.50	4.4 ₹ 550	0.4 50.00	16.99	10 1,250	3 375	259 32,375
1 Dec	5813.50	4 ₹ 500	-1.5 -187.50	18.38	25 3,125	-15 -1,875	256 32,000
28 Nov	5846.00	5.5 ₹ 687.5	0.6 75.00	17.71	8 1,000	0 0	279 34,875
27 Nov	5826.50	5.05 ₹ 631.25	-3.4 -425.00	17.77	465 58,125	252 31,500	283 35,375
26 Nov	5880.50	8.45 ₹ 1,056.25	-3.55 -443.75	17.86	48 6,000	17 2,125	35 4,375
25 Nov	5867.00	12 ₹ 1,500	-3.85 -481.25	19.47	7 875	4 500	17 2,125
24 Nov	5815.50	15.85 ₹ 1,981.25	-0.1 -12.50	-	0 0	3 375	0 0
21 Nov	5813.00	15.85 ₹ 1,981.25	-0.1 -12.50	20.65	4 500	1 125	11 1,375
20 Nov	5819.00	15.9 ₹ 1,987.5	-9.1 -1137.50	20.22	17 2,125	3 375	10 1,250
19 Nov	5874.50	25 ₹ 3,125	-1.55 -193.75	-	0 0	5 625	0 0
18 Nov	5840.00	25 ₹ 3,125	-1.55 -193.75	21.20	7 875	3 375	5 625
17 Nov	5830.50	26.55 ₹ 3,318.75	-13.3 -1662.50	-	0 0	1 125	0 0
14 Nov	5803.50	26.55 ₹ 3,318.75	-13.3 -1662.50	21.79	1 125	0 0	1 125
13 Nov	5851.50	39.85 ₹ 4,981.25	-34.7 -4337.50	-	0 0	1 125	0 0
12 Nov	5880.00	39.85 ₹ 4,981.25	-34.7 -4337.50	21.39	1 125	0 0	0 0
11 Nov	5950.50	74.55 ₹ 9,318.75	0 0.00	4.42	0 0	0 0	0 0
10 Nov	6133.50	74.55 ₹ 9,318.75	0 0.00	2.44	0 0	0 0	0 0

7 Nov	6157.50	74.55 ₹ 9,318.75	0 0.00	2.11	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 6450 expiring on 30DEC2025

Delta for 6450 CE is 0.04

Historical price for 6450 CE is as follows

On 9 Dec BRITANNIA was trading at 5884.00. The strike last trading price was 4.1, which was 0.9 higher than the previous day. The implied volatity was 19.76, the open interest changed by 1 which increased total open position to 253

On 8 Dec BRITANNIA was trading at 5847.50. The strike last trading price was 3.2, which was -2.8 lower than the previous day. The implied volatity was 19.02, the open interest changed by -1 which decreased total open position to 251

On 5 Dec BRITANNIA was trading at 5961.00. The strike last trading price was 6, which was 2.65 higher than the previous day. The implied volatity was 16.77, the open interest changed by -5 which decreased total open position to 253

On 4 Dec BRITANNIA was trading at 5876.50. The strike last trading price was 3.5, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Dec BRITANNIA was trading at 5824.50. The strike last trading price was 3.5, which was -1.5 lower than the previous day. The implied volatity was 18.00, the open interest changed by -1 which decreased total open position to 258

On 2 Dec BRITANNIA was trading at 5875.50. The strike last trading price was 4.4, which was 0.4 higher than the previous day. The implied volatity was 16.99, the open interest changed by 3 which increased total open position to 259

On 1 Dec BRITANNIA was trading at 5813.50. The strike last trading price was 4, which was -1.5 lower than the previous day. The implied volatity was 18.38, the open interest changed by -15 which decreased total open position to 256

On 28 Nov BRITANNIA was trading at 5846.00. The strike last trading price was 5.5, which was 0.6 higher than the previous day. The implied volatity was 17.71, the open interest changed by 0 which decreased total open position to 279

On 27 Nov BRITANNIA was trading at 5826.50. The strike last trading price was 5.05, which was -3.4 lower than the previous day. The implied volatity was 17.77, the open interest changed by 252 which increased total open position to 283

On 26 Nov BRITANNIA was trading at 5880.50. The strike last trading price was 8.45, which was -3.55 lower than the previous day. The implied volatity was 17.86, the open interest changed by 17 which increased total open position to 35

On 25 Nov BRITANNIA was trading at 5867.00. The strike last trading price was 12, which was -3.85 lower than the previous day. The implied volatity was 19.47, the open interest changed by 4 which increased total open position to 17

On 24 Nov BRITANNIA was trading at 5815.50. The strike last trading price was 15.85, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 21 Nov BRITANNIA was trading at 5813.00. The strike last trading price was 15.85, which was -0.1 lower than the previous day. The implied volatity was 20.65, the open interest changed by 1 which increased total open position to 11

On 20 Nov BRITANNIA was trading at 5819.00. The strike last trading price was 15.9, which was -9.1 lower than the previous day. The implied volatity was 20.22, the open interest changed by 3 which increased total open position to 10

On 19 Nov BRITANNIA was trading at 5874.50. The strike last trading price was 25, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 18 Nov BRITANNIA was trading at 5840.00. The strike last trading price was 25, which was -1.55 lower than the previous day. The implied volatity was 21.20, the open interest changed by 3 which increased total open position to 5

On 17 Nov BRITANNIA was trading at 5830.50. The strike last trading price was 26.55, which was -13.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov BRITANNIA was trading at 5803.50. The strike last trading price was 26.55, which was -13.3 lower than the previous day. The implied volatity was 21.79, the open interest changed by 0 which decreased total open position to 1

On 13 Nov BRITANNIA was trading at 5851.50. The strike last trading price was 39.85, which was -34.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Nov BRITANNIA was trading at 5880.00. The strike last trading price was 39.85, which was -34.7 lower than the previous day. The implied volatity was 21.39, 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 74.55, which was 0 lower than the previous day. The implied volatity was 4.42, 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 74.55, which was 0 lower than the previous day. The implied volatity was 2.44, 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 74.55, which was 0 lower than the previous day. The implied volatity was 2.11, the open interest changed by 0 which decreased total open position to 0

BRITANNIA 30DEC2025 6450 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5884.00	595.85 ₹ 74,481.25	0 0.00	-	0 0	0 0	0 0
8 Dec	5847.50	595.85 ₹ 74,481.25	0 0.00	-	0 0	0 0	0 0
5 Dec	5961.00	595.85 ₹ 74,481.25	0 0.00	-	0 0	0 0	0 0
4 Dec	5876.50	595.85 ₹ 74,481.25	0 0.00	-	0 0	0 0	0 0
3 Dec	5824.50	595.85 ₹ 74,481.25	0 0.00	-	0 0	0 0	0 0
2 Dec	5875.50	595.85 ₹ 74,481.25	0 0.00	-	0 0	0 0	0 0
1 Dec	5813.50	595.85 ₹ 74,481.25	0 0.00	-	0 0	0 0	0 0
28 Nov	5846.00	595.85 ₹ 74,481.25	0 0.00	-	0 0	0 0	0 0
27 Nov	5826.50	595.85 ₹ 74,481.25	0 0.00	-	0 0	0 0	0 0
26 Nov	5880.50	595.85 ₹ 74,481.25	0 0.00	-	0 0	0 0	0 0
25 Nov	5867.00	595.85 ₹ 74,481.25	0 0.00	-	0 0	0 0	0 0
24 Nov	5815.50	595.85 ₹ 74,481.25	0 0.00	-	0 0	0 0	0 0
21 Nov	5813.00	595.85 ₹ 74,481.25	0 0.00	-	0 0	0 0	0 0
20 Nov	5819.00	595.85 ₹ 74,481.25	0 0.00	-	0 0	0 0	0 0
19 Nov	5874.50	595.85 ₹ 74,481.25	0 0.00	-	0 0	0 0	0 0
18 Nov	5840.00	595.85 ₹ 74,481.25	0 0.00	-	0 0	0 0	0 0
17 Nov	5830.50	595.85 ₹ 74,481.25	0 0.00	-	0 0	0 0	0 0
14 Nov	5803.50	595.85 ₹ 74,481.25	0 0.00	-	0 0	0 0	0 0
13 Nov	5851.50	595.85 ₹ 74,481.25	0 0.00	-	0 0	0 0	0 0
12 Nov	5880.00	595.85 ₹ 74,481.25	0 0.00	-	0 0	0 0	0 0
11 Nov	5950.50	595.85 ₹ 74,481.25	0 0.00	-	0 0	0 0	0 0
10 Nov	6133.50	595.85 ₹ 74,481.25	0 0.00	-	0 0	0 0	0 0
7 Nov	6157.50	595.85 ₹ 74,481.25	0 0.00	-	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 6450 expiring on 30DEC2025

Delta for 6450 PE is -

Historical price for 6450 PE is as follows

On 9 Dec BRITANNIA was trading at 5884.00. The strike last trading price was 595.85, 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 595.85, 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 595.85, 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 595.85, 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 595.85, 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 595.85, 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 595.85, 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 595.85, 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 595.85, 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 595.85, 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 595.85, 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 595.85, 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 595.85, 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 595.85, 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 595.85, 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 595.85, 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 595.85, 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 595.85, 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 595.85, 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 595.85, 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 595.85, 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 595.85, 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 595.85, 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