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 6500 CE
Delta: 0.03 Vega: 1.03 Theta: -0.56 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5884.00	3.7 ₹ 462.5	-0.25 -31.25	20.82	87 10,875	48 6,000	1,207 1,50,875
8 Dec	5847.50	3.7 ₹ 462.5	-0.75 -93.75	20.89	277 34,625	98 12,250	1,160 1,45,000
5 Dec	5961.00	4.35 ₹ 543.75	0.85 106.25	17.10	203 25,375	31 3,875	1,063 1,32,875
4 Dec	5876.50	3.3 ₹ 412.5	-0.15 -18.75	18.53	79 9,875	4 500	1,033 1,29,125
3 Dec	5824.50	3.5 ₹ 437.5	-0.9 -112.50	19.23	181 22,625	48 6,000	1,029 1,28,625
2 Dec	5875.50	4.4 ₹ 550	0.95 118.75	18.70	406 50,750	5 625	981 1,22,625
1 Dec	5813.50	3.45 ₹ 431.25	-0.7 -87.50	19.10	331 41,375	1 125	977 1,22,125
28 Nov	5846.00	3.85 ₹ 481.25	-0.1 -12.50	17.74	175 21,875	34 4,250	978 1,22,250
27 Nov	5826.50	3.9 ₹ 487.5	-2.75 -343.75	18.09	522 65,250	186 23,250	943 1,17,875
26 Nov	5880.50	6.55 ₹ 818.75	-3.5 -437.50	18.14	906 1,13,250	367 45,875	759 94,875
25 Nov	5867.00	10.45 ₹ 1,306.25	0.05 6.25	20.12	89 11,125	32 4,000	391 48,875
24 Nov	5815.50	10.4 ₹ 1,300	-2.5 -312.50	20.96	10 1,250	0 0	354 44,250
21 Nov	5813.00	12.9 ₹ 1,612.5	-0.8 -100.00	20.87	71 8,875	27 3,375	352 44,000
20 Nov	5819.00	13.65 ₹ 1,706.25	-6.15 -768.75	20.69	327 40,875	74 9,250	310 38,750
19 Nov	5874.50	19.35 ₹ 2,418.75	-1.55 -193.75	21.08	172 21,500	86 10,750	237 29,625
18 Nov	5840.00	21.1 ₹ 2,637.5	-0.5 -62.50	21.49	74 9,250	31 3,875	151 18,875
17 Nov	5830.50	21 ₹ 2,625	0 0.00	21.80	45 5,625	20 2,500	120 15,000

14 Nov	5803.50	21 ₹ 2,625	-5.05 -631.25	21.62	51 6,375	-4 -500	100 12,500
13 Nov	5851.50	26.05 ₹ 3,256.25	-6.9 -862.50	21.33	2 250	0 0	105 13,125
12 Nov	5880.00	32.95 ₹ 4,118.75	-7.05 -881.25	21.60	2 250	1 125	105 13,125
11 Nov	5950.50	40 ₹ 5,000	-48.55 -6068.75	20.55	133 16,625	66 8,250	103 12,875
10 Nov	6133.50	88.55 ₹ 11,068.75	2.05 256.25	21.45	19 2,375	13 1,625	37 4,625
7 Nov	6157.50	86 ₹ 10,750	-63.8 -7975.00	19.40	30 3,750	23 2,875	23 2,875
24 Oct	6053.00	149.8 ₹ 18,725	0 0.00	3.07	0 0	0 0	0 0
23 Oct	6068.00	149.8 ₹ 18,725	0 0.00	2.89	0 0	0 0	0 0
21 Oct	6075.00	149.8 ₹ 18,725	0 0.00	2.68	0 0	0 0	0 0
17 Oct	6083.00	149.8 ₹ 18,725	0 0.00	2.54	0 0	0 0	0 0
16 Oct	6025.50	149.8 ₹ 18,725	0 0.00	-	0 0	0 0	0 0
6 Oct	6011.00	149.8 ₹ 18,725	0 0.00	-	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 6500 expiring on 30DEC2025

Delta for 6500 CE is 0.03

Historical price for 6500 CE is as follows

On 9 Dec BRITANNIA was trading at 5884.00. The strike last trading price was 3.7, which was -0.25 lower than the previous day. The implied volatity was 20.82, the open interest changed by 48 which increased total open position to 1207

On 8 Dec BRITANNIA was trading at 5847.50. The strike last trading price was 3.7, which was -0.75 lower than the previous day. The implied volatity was 20.89, the open interest changed by 98 which increased total open position to 1160

On 5 Dec BRITANNIA was trading at 5961.00. The strike last trading price was 4.35, which was 0.85 higher than the previous day. The implied volatity was 17.10, the open interest changed by 31 which increased total open position to 1063

On 4 Dec BRITANNIA was trading at 5876.50. The strike last trading price was 3.3, which was -0.15 lower than the previous day. The implied volatity was 18.53, the open interest changed by 4 which increased total open position to 1033

On 3 Dec BRITANNIA was trading at 5824.50. The strike last trading price was 3.5, which was -0.9 lower than the previous day. The implied volatity was 19.23, the open interest changed by 48 which increased total open position to 1029

On 2 Dec BRITANNIA was trading at 5875.50. The strike last trading price was 4.4, which was 0.95 higher than the previous day. The implied volatity was 18.70, the open interest changed by 5 which increased total open position to 981

On 1 Dec BRITANNIA was trading at 5813.50. The strike last trading price was 3.45, which was -0.7 lower than the previous day. The implied volatity was 19.10, the open interest changed by 1 which increased total open position to 977

On 28 Nov BRITANNIA was trading at 5846.00. The strike last trading price was 3.85, which was -0.1 lower than the previous day. The implied volatity was 17.74, the open interest changed by 34 which increased total open position to 978

On 27 Nov BRITANNIA was trading at 5826.50. The strike last trading price was 3.9, which was -2.75 lower than the previous day. The implied volatity was 18.09, the open interest changed by 186 which increased total open position to 943

On 26 Nov BRITANNIA was trading at 5880.50. The strike last trading price was 6.55, which was -3.5 lower than the previous day. The implied volatity was 18.14, the open interest changed by 367 which increased total open position to 759

On 25 Nov BRITANNIA was trading at 5867.00. The strike last trading price was 10.45, which was 0.05 higher than the previous day. The implied volatity was 20.12, the open interest changed by 32 which increased total open position to 391

On 24 Nov BRITANNIA was trading at 5815.50. The strike last trading price was 10.4, which was -2.5 lower than the previous day. The implied volatity was 20.96, the open interest changed by 0 which decreased total open position to 354

On 21 Nov BRITANNIA was trading at 5813.00. The strike last trading price was 12.9, which was -0.8 lower than the previous day. The implied volatity was 20.87, the open interest changed by 27 which increased total open position to 352

On 20 Nov BRITANNIA was trading at 5819.00. The strike last trading price was 13.65, which was -6.15 lower than the previous day. The implied volatity was 20.69, the open interest changed by 74 which increased total open position to 310

On 19 Nov BRITANNIA was trading at 5874.50. The strike last trading price was 19.35, which was -1.55 lower than the previous day. The implied volatity was 21.08, the open interest changed by 86 which increased total open position to 237

On 18 Nov BRITANNIA was trading at 5840.00. The strike last trading price was 21.1, which was -0.5 lower than the previous day. The implied volatity was 21.49, the open interest changed by 31 which increased total open position to 151

On 17 Nov BRITANNIA was trading at 5830.50. The strike last trading price was 21, which was 0 lower than the previous day. The implied volatity was 21.80, the open interest changed by 20 which increased total open position to 120

On 14 Nov BRITANNIA was trading at 5803.50. The strike last trading price was 21, which was -5.05 lower than the previous day. The implied volatity was 21.62, the open interest changed by -4 which decreased total open position to 100

On 13 Nov BRITANNIA was trading at 5851.50. The strike last trading price was 26.05, which was -6.9 lower than the previous day. The implied volatity was 21.33, the open interest changed by 0 which decreased total open position to 105

On 12 Nov BRITANNIA was trading at 5880.00. The strike last trading price was 32.95, which was -7.05 lower than the previous day. The implied volatity was 21.60, the open interest changed by 1 which increased total open position to 105

On 11 Nov BRITANNIA was trading at 5950.50. The strike last trading price was 40, which was -48.55 lower than the previous day. The implied volatity was 20.55, the open interest changed by 66 which increased total open position to 103

On 10 Nov BRITANNIA was trading at 6133.50. The strike last trading price was 88.55, which was 2.05 higher than the previous day. The implied volatity was 21.45, the open interest changed by 13 which increased total open position to 37

On 7 Nov BRITANNIA was trading at 6157.50. The strike last trading price was 86, which was -63.8 lower than the previous day. The implied volatity was 19.40, the open interest changed by 23 which increased total open position to 23

On 24 Oct BRITANNIA was trading at 6053.00. The strike last trading price was 149.8, which was 0 lower than the previous day. The implied volatity was 3.07, 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 149.8, which was 0 lower than the previous day. The implied volatity was 2.89, 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 149.8, which was 0 lower than the previous day. The implied volatity was 2.68, 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 149.8, which was 0 lower than the previous day. The implied volatity was 2.54, 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 149.8, 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 149.8, 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

BRITANNIA 30DEC2025 6500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5884.00	610 ₹ 76,250	49.65 6206.25	-	0 0	0 0	0 0
8 Dec	5847.50	610 ₹ 76,250	49.65 6206.25	-	0 0	0 0	1 125
5 Dec	5961.00	610 ₹ 76,250	49.65 6206.25	-	0 0	0 0	0 0
4 Dec	5876.50	610 ₹ 76,250	49.65 6206.25	-	0 0	0 0	0 0
3 Dec	5824.50	610 ₹ 76,250	49.65 6206.25	-	0 0	0 0	0 0
2 Dec	5875.50	610 ₹ 76,250	49.65 6206.25	-	0 0	0 0	0 0
1 Dec	5813.50	610 ₹ 76,250	49.65 6206.25	-	0 0	0 0	0 0
28 Nov	5846.00	610 ₹ 76,250	49.65 6206.25	-	0 0	0 0	0 0
27 Nov	5826.50	610 ₹ 76,250	49.65 6206.25	-	0 0	0 0	0 0
26 Nov	5880.50	610 ₹ 76,250	49.65 6206.25	-	0 0	1 125	0 0
25 Nov	5867.00	610 ₹ 76,250	49.65 6206.25	24.88	1 125	0 0	0 0
24 Nov	5815.50	560.35 ₹ 70,043.75	0 0.00	-	0 0	0 0	0 0
21 Nov	5813.00	560.35 ₹ 70,043.75	0 0.00	-	0 0	0 0	0 0
20 Nov	5819.00	560.35 ₹ 70,043.75	0 0.00	-	0 0	0 0	0 0
19 Nov	5874.50	560.35 ₹ 70,043.75	0 0.00	-	0 0	0 0	0 0
18 Nov	5840.00	560.35 ₹ 70,043.75	0 0.00	-	0 0	0 0	0 0
17 Nov	5830.50	560.35 ₹ 70,043.75	0 0.00	-	0 0	0 0	0 0
14 Nov	5803.50	560.35 ₹ 70,043.75	0 0.00	-	0 0	0 0	0 0
13 Nov	5851.50	560.35 ₹ 70,043.75	0 0.00	-	0 0	0 0	0 0
12 Nov	5880.00	560.35 ₹ 70,043.75	0 0.00	-	0 0	0 0	0 0
11 Nov	5950.50	560.35 ₹ 70,043.75	0 0.00	-	0 0	0 0	0 0
10 Nov	6133.50	560.35 ₹ 70,043.75	0 0.00	-	0 0	0 0	0 0
7 Nov	6157.50	560.35 ₹ 70,043.75	0 0.00	-	0 0	0 0	0 0
24 Oct	6053.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	6068.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	6075.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	6083.00	0 ₹ 0	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

For Britannia Industries Ltd - strike price 6500 expiring on 30DEC2025

Delta for 6500 PE is -

Historical price for 6500 PE is as follows

On 9 Dec BRITANNIA was trading at 5884.00. The strike last trading price was 610, which was 49.65 higher 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 610, which was 49.65 higher 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 610, which was 49.65 higher 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 610, which was 49.65 higher 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 610, which was 49.65 higher 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 610, which was 49.65 higher 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 610, which was 49.65 higher 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 610, which was 49.65 higher 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 610, which was 49.65 higher 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 610, which was 49.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov BRITANNIA was trading at 5867.00. The strike last trading price was 610, which was 49.65 higher than the previous day. The implied volatity was 24.88, 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 560.35, 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 21 Nov BRITANNIA was trading at 5813.00. The strike last trading price was 560.35, 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 Nov BRITANNIA was trading at 5819.00. The strike last trading price was 560.35, 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 Nov BRITANNIA was trading at 5874.50. The strike last trading price was 560.35, 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 Nov BRITANNIA was trading at 5840.00. The strike last trading price was 560.35, 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 Nov BRITANNIA was trading at 5830.50. The strike last trading price was 560.35, 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 14 Nov BRITANNIA was trading at 5803.50. The strike last trading price was 560.35, 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 Nov BRITANNIA was trading at 5851.50. The strike last trading price was 560.35, 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 Nov BRITANNIA was trading at 5880.00. The strike last trading price was 560.35, 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 Nov BRITANNIA was trading at 5950.50. The strike last trading price was 560.35, 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 Nov BRITANNIA was trading at 6133.50. The strike last trading price was 560.35, 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 Nov BRITANNIA was trading at 6157.50. The strike last trading price was 560.35, 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 Oct BRITANNIA was trading at 6053.00. 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 23 Oct BRITANNIA was trading at 6068.00. 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 21 Oct BRITANNIA was trading at 6075.00. 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 17 Oct BRITANNIA was trading at 6083.00. 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 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 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

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