BRITANNIA
Britannia Industries Ltd
Historical option data for BRITANNIA
24 Apr 2026 01:36 PM IST
| BRITANNIA 28-Apr-2026 (4d) 6500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.77
Gamma: 0.00008
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 5728.50 | 1 | 0 | 45.92 | 0 | 0 | 32 | |||||||||
| 23 Apr | 5671.50 | 1 | 0.09999999999999998 | 45.92 | 99 | 11 | 32 | |||||||||
| 22 Apr | 5729.50 | 0.9 | -0.6 | 38.22 | 21 | 1 | 22 | |||||||||
| 21 Apr | 5837.50 | 1.6 | 1.25 | 34.13 | 27 | -12 | 20 | |||||||||
| 20 Apr | 5700.00 | 0.35 | 0.14999999999999997 | - | 0 | 0 | 32 | |||||||||
| 17 Apr | 5735.50 | 0.35 | -0.45000000000000007 | 27.64 | 17 | 4 | 21 | |||||||||
| 16 Apr | 5586.00 | 0.8 | 0 | 32.45 | 5 | -4 | 18 | |||||||||
| 15 Apr | 5654.50 | 0.8 | -0.95 | 29.62 | 25 | 13 | 34 | |||||||||
| 13 Apr | 5589.00 | 1.75 | 1.6 | - | 0 | 0 | 21 | |||||||||
| 10 Apr | 5557.50 | 1.75 | 1.6 | - | 0 | 0 | 21 | |||||||||
| 9 Apr | 5475.00 | 1.75 | -0.4 | 32.3 | 52 | 24 | 41 | |||||||||
| 8 Apr | 5594.50 | 2.15 | -0.85 | - | 0 | 0 | 17 | |||||||||
| 7 Apr | 5542.00 | 2.15 | -0.85 | 29.69 | 3 | -2 | 18 | |||||||||
| 6 Apr | 5535.00 | 3 | -0.65 | 30.45 | 3 | 0 | 20 | |||||||||
| 2 Apr | 5442.00 | 3.65 | 0 | 30.7 | 1 | 0 | 20 | |||||||||
| 1 Apr | 5474.00 | 3.65 | -6.5 | 30.03 | 11 | 8 | 20 | |||||||||
| 30 Mar | 5423.00 | 10.15 | 6.15 | - | 1 | 1 | 11 | |||||||||
| 27 Mar | 5500.00 | 10.15 | 6.15 | 31.42 | 1 | 0 | 11 | |||||||||
| 25 Mar | 5647.00 | 4 | -4 | - | 0 | 0 | 11 | |||||||||
| 24 Mar | 5513.50 | 4 | -4 | - | 0 | 0 | 11 | |||||||||
| 23 Mar | 5490.00 | 4 | -4 | 24.49 | 5 | -1 | 11 | |||||||||
| 20 Mar | 5618.50 | 8 | -2.4 | 23.77 | 8 | 3 | 13 | |||||||||
| 19 Mar | 5673.50 | 10.4 | -20.55 | 23.3 | 16 | -7 | 11 | |||||||||
| 18 Mar | 5885.00 | 30.95 | -5.95 | - | 0 | 0 | 18 | |||||||||
|
|
||||||||||||||||
| 17 Mar | 5857.50 | 30.95 | -5.95 | - | 1 | 0 | 18 | |||||||||
| 16 Mar | 5842.00 | 30.95 | -5.95 | 24.06 | 1 | 0 | 17 | |||||||||
| 13 Mar | 5808.50 | 36.9 | 2.05 | 25.41 | 10 | 7 | 14 | |||||||||
| 12 Mar | 5787.00 | 34.85 | -5.15 | - | 1 | 1 | 6 | |||||||||
| 11 Mar | 5921.50 | 34.85 | -5.15 | 21.12 | 1 | 0 | 6 | |||||||||
| 10 Mar | 5968.00 | 40 | 5 | 20.44 | 1 | 0 | 6 | |||||||||
| 9 Mar | 5890.00 | 35 | -60 | - | 0 | 0 | 6 | |||||||||
| 6 Mar | 5983.00 | 35 | -60 | - | 0 | 0 | 6 | |||||||||
| 5 Mar | 5963.00 | 35 | -60 | - | 5 | 5 | 5 | |||||||||
| 4 Mar | 5889.50 | 35 | -60 | 20.29 | 5 | 4 | 5 | |||||||||
| 2 Mar | 5959.00 | 95 | -9.9 | - | 0 | 0 | 1 | |||||||||
| 13 Feb | 5980.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 6102.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 6019.00 | 0 | 0 | 3.2 | 0 | 0 | 0 | |||||||||
For Britannia Industries Ltd - strike price 6500 expiring on 28APR2026
Delta for 6500 CE is 0.01
Historical price for 6500 CE is as follows
On 24 Apr BRITANNIA was trading at 5728.50. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 45.92, the open interest changed by 0 which decreased total open position to 32
On 23 Apr BRITANNIA was trading at 5671.50. The strike last trading price was 1, which was 0.09999999999999998 higher than the previous day. The implied volatity was 45.92, the open interest changed by 11 which increased total open position to 32
On 22 Apr BRITANNIA was trading at 5729.50. The strike last trading price was 0.9, which was -0.6 lower than the previous day. The implied volatity was 38.22, the open interest changed by 1 which increased total open position to 22
On 21 Apr BRITANNIA was trading at 5837.50. The strike last trading price was 1.6, which was 1.25 higher than the previous day. The implied volatity was 34.13, the open interest changed by -12 which decreased total open position to 20
On 20 Apr BRITANNIA was trading at 5700.00. The strike last trading price was 0.35, which was 0.14999999999999997 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 17 Apr BRITANNIA was trading at 5735.50. The strike last trading price was 0.35, which was -0.45000000000000007 lower than the previous day. The implied volatity was 27.64, the open interest changed by 4 which increased total open position to 21
On 16 Apr BRITANNIA was trading at 5586.00. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 32.45, the open interest changed by -4 which decreased total open position to 18
On 15 Apr BRITANNIA was trading at 5654.50. The strike last trading price was 0.8, which was -0.95 lower than the previous day. The implied volatity was 29.62, the open interest changed by 13 which increased total open position to 34
On 13 Apr BRITANNIA was trading at 5589.00. The strike last trading price was 1.75, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 10 Apr BRITANNIA was trading at 5557.50. The strike last trading price was 1.75, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 9 Apr BRITANNIA was trading at 5475.00. The strike last trading price was 1.75, which was -0.4 lower than the previous day. The implied volatity was 32.3, the open interest changed by 24 which increased total open position to 41
On 8 Apr BRITANNIA was trading at 5594.50. The strike last trading price was 2.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 7 Apr BRITANNIA was trading at 5542.00. The strike last trading price was 2.15, which was -0.85 lower than the previous day. The implied volatity was 29.69, the open interest changed by -2 which decreased total open position to 18
On 6 Apr BRITANNIA was trading at 5535.00. The strike last trading price was 3, which was -0.65 lower than the previous day. The implied volatity was 30.45, the open interest changed by 0 which decreased total open position to 20
On 2 Apr BRITANNIA was trading at 5442.00. The strike last trading price was 3.65, which was 0 lower than the previous day. The implied volatity was 30.7, the open interest changed by 0 which decreased total open position to 20
On 1 Apr BRITANNIA was trading at 5474.00. The strike last trading price was 3.65, which was -6.5 lower than the previous day. The implied volatity was 30.03, the open interest changed by 8 which increased total open position to 20
On 30 Mar BRITANNIA was trading at 5423.00. The strike last trading price was 10.15, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 11
On 27 Mar BRITANNIA was trading at 5500.00. The strike last trading price was 10.15, which was 6.15 higher than the previous day. The implied volatity was 31.42, the open interest changed by 0 which decreased total open position to 11
On 25 Mar BRITANNIA was trading at 5647.00. The strike last trading price was 4, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 24 Mar BRITANNIA was trading at 5513.50. The strike last trading price was 4, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 23 Mar BRITANNIA was trading at 5490.00. The strike last trading price was 4, which was -4 lower than the previous day. The implied volatity was 24.49, the open interest changed by -1 which decreased total open position to 11
On 20 Mar BRITANNIA was trading at 5618.50. The strike last trading price was 8, which was -2.4 lower than the previous day. The implied volatity was 23.77, the open interest changed by 3 which increased total open position to 13
On 19 Mar BRITANNIA was trading at 5673.50. The strike last trading price was 10.4, which was -20.55 lower than the previous day. The implied volatity was 23.3, the open interest changed by -7 which decreased total open position to 11
On 18 Mar BRITANNIA was trading at 5885.00. The strike last trading price was 30.95, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 17 Mar BRITANNIA was trading at 5857.50. The strike last trading price was 30.95, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 16 Mar BRITANNIA was trading at 5842.00. The strike last trading price was 30.95, which was -5.95 lower than the previous day. The implied volatity was 24.06, the open interest changed by 0 which decreased total open position to 17
On 13 Mar BRITANNIA was trading at 5808.50. The strike last trading price was 36.9, which was 2.05 higher than the previous day. The implied volatity was 25.41, the open interest changed by 7 which increased total open position to 14
On 12 Mar BRITANNIA was trading at 5787.00. The strike last trading price was 34.85, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 6
On 11 Mar BRITANNIA was trading at 5921.50. The strike last trading price was 34.85, which was -5.15 lower than the previous day. The implied volatity was 21.12, the open interest changed by 0 which decreased total open position to 6
On 10 Mar BRITANNIA was trading at 5968.00. The strike last trading price was 40, which was 5 higher than the previous day. The implied volatity was 20.44, the open interest changed by 0 which decreased total open position to 6
On 9 Mar BRITANNIA was trading at 5890.00. The strike last trading price was 35, which was -60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 6 Mar BRITANNIA was trading at 5983.00. The strike last trading price was 35, which was -60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 5 Mar BRITANNIA was trading at 5963.00. The strike last trading price was 35, which was -60 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5
On 4 Mar BRITANNIA was trading at 5889.50. The strike last trading price was 35, which was -60 lower than the previous day. The implied volatity was 20.29, the open interest changed by 4 which increased total open position to 5
On 2 Mar BRITANNIA was trading at 5959.00. The strike last trading price was 95, which was -9.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb BRITANNIA was trading at 5980.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb BRITANNIA was trading at 6102.00. 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 11 Feb BRITANNIA was trading at 6019.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.2, the open interest changed by 0 which decreased total open position to 0
| BRITANNIA 28-Apr-2026 (4d) 6500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 5728.50 | 817.95 | 817.95 | - | 0 | 0 | 1 |
| 23 Apr | 5671.50 | 817.95 | 817.95 | - | 0 | 0 | 1 |
| 22 Apr | 5729.50 | 817.95 | 817.95 | - | 0 | 0 | 1 |
| 21 Apr | 5837.50 | 817.95 | 817.95 | - | 0 | 0 | 1 |
| 20 Apr | 5700.00 | 817.95 | 817.95 | - | 0 | 0 | 1 |
| 17 Apr | 5735.50 | 817.95 | 817.95 | - | 0 | 0 | 1 |
| 16 Apr | 5586.00 | 817.95 | 817.95 | - | 0 | 0 | 1 |
| 15 Apr | 5654.50 | 817.95 | 817.95 | 41.5 | 1 | 0 | 1 |
| 13 Apr | 5589.00 | 906.55 | -78.85000000000002 | 43.42 | 1 | 0 | 2 |
| 10 Apr | 5557.50 | 985.4 | 366.04999999999995 | 65.73 | 2 | 1 | 1 |
| 9 Apr | 5475.00 | 619.35 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 5594.50 | 619.35 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 5542.00 | 619.35 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 5535.00 | 619.35 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 5442.00 | 619.35 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 5474.00 | 619.35 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 5423.00 | 619.35 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 5500.00 | 619.35 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 5647.00 | 619.35 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 5513.50 | 619.35 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 5490.00 | 619.35 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 5618.50 | 619.35 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 5673.50 | 619.35 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 5885.00 | 619.35 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 5857.50 | 619.35 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 5842.00 | 619.35 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 5808.50 | 619.35 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 5787.00 | 619.35 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 5921.50 | 619.35 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 5968.00 | 619.35 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 5890.00 | 619.35 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 5983.00 | 619.35 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 5963.00 | 619.35 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 5889.50 | 619.35 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 5959.00 | 619.35 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 5980.50 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 6102.00 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 6019.00 | 0 | 0 | - | 0 | 0 | 0 |
For Britannia Industries Ltd - strike price 6500 expiring on 28APR2026
Delta for 6500 PE is -
Historical price for 6500 PE is as follows
On 24 Apr BRITANNIA was trading at 5728.50. The strike last trading price was 817.95, which was 817.95 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 817.95, which was 817.95 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 817.95, which was 817.95 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 817.95, which was 817.95 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 817.95, which was 817.95 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 817.95, which was 817.95 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 817.95, which was 817.95 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 817.95, which was 817.95 higher than the previous day. The implied volatity was 41.5, 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 906.55, which was -78.85000000000002 lower than the previous day. The implied volatity was 43.42, the open interest changed by 0 which decreased total open position to 2
On 10 Apr BRITANNIA was trading at 5557.50. The strike last trading price was 985.4, which was 366.04999999999995 higher than the previous day. The implied volatity was 65.73, the open interest changed by 1 which increased total open position to 1
On 9 Apr BRITANNIA was trading at 5475.00. The strike last trading price was 619.35, 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 619.35, 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 619.35, 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 619.35, 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 619.35, 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 619.35, 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 619.35, 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 619.35, 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 619.35, 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 619.35, 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 619.35, 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 619.35, 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 619.35, 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 619.35, 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 619.35, 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 619.35, 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 619.35, 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 619.35, 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 619.35, 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 619.35, 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 619.35, 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 619.35, 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 619.35, 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 619.35, 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 619.35, 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 Feb BRITANNIA was trading at 5980.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb BRITANNIA was trading at 6102.00. 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 11 Feb BRITANNIA was trading at 6019.00. 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
