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 6600 CE
Delta: 0.03 Vega: 0.78 Theta: -0.71 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

17 Dec	6096.00	2.9 ₹ 362.5	-0.35 -43.75	21.93	41 5,125	-3 -375	321 40,125
16 Dec	6066.00	3.45 ₹ 431.25	0.45 56.25	22.79	200 25,000	-17 -2,125	320 40,000
15 Dec	6038.00	2.5 ₹ 312.5	1 125.00	21.26	216 27,000	24 3,000	338 42,250
12 Dec	5915.50	1.5 ₹ 187.5	-0.5 -62.50	-	37 4,625	-17 -2,125	314 39,250
11 Dec	5847.00	2 ₹ 250	-0.45 -56.25	24.27	79 9,875	-17 -2,125	331 41,375
10 Dec	5828.50	2.45 ₹ 306.25	0.8 100.00	24.49	36 4,500	1 125	339 42,375
8 Dec	5847.50	1.65 ₹ 206.25	-0.95 -118.75	20.85	42 5,250	9 1,125	338 42,250
5 Dec	5961.00	2.95 ₹ 368.75	1.65 206.25	18.47	56 7,000	-1 -125	329 41,125
4 Dec	5876.50	1.3 ₹ 162.5	-1.05 -131.25	18.26	17 2,125	-1 -125	330 41,250
3 Dec	5824.50	2.35 ₹ 293.75	0.65 81.25	20.31	1 125	0 0	331 41,375
2 Dec	5875.50	1.7 ₹ 212.5	-2.05 -256.25	17.79	20 2,500	-1 -125	330 41,250
1 Dec	5813.50	3.75 ₹ 468.75	2.45 306.25	21.90	43 5,375	-2 -250	329 41,125
28 Nov	5846.00	1.3 ₹ 162.5	-0.5 -62.50	17.00	45 5,625	-4 -500	330 41,250
27 Nov	5826.50	1.7 ₹ 212.5	-2.6 -325.00	17.89	200 25,000	-16 -2,000	332 41,500
26 Nov	5880.50	4.2 ₹ 525	-3.45 -431.25	18.90	438 54,750	319 39,875	348 43,500
25 Nov	5867.00	7.65 ₹ 956.25	-6.7 -837.50	-	0 0	27 3,375	0 0
24 Nov	5815.50	7.65 ₹ 956.25	-6.7 -837.50	21.95	59 7,375	27 3,375	29 3,625
19 Nov	5874.50	14.35 ₹ 1,793.75	-110.25 -13781.25	21.92	2 250	0 0	0 0
12 Nov	5880.00	124.6 ₹ 15,575	0 0.00	6.56	0 0	0 0	0 0
10 Nov	6133.50	124.6 ₹ 15,575	0 0.00	3.93	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 6600 expiring on 30DEC2025

Delta for 6600 CE is 0.03

Historical price for 6600 CE is as follows

On 17 Dec BRITANNIA was trading at 6096.00. The strike last trading price was 2.9, which was -0.35 lower than the previous day. The implied volatity was 21.93, the open interest changed by -3 which decreased total open position to 321

On 16 Dec BRITANNIA was trading at 6066.00. The strike last trading price was 3.45, which was 0.45 higher than the previous day. The implied volatity was 22.79, the open interest changed by -17 which decreased total open position to 320

On 15 Dec BRITANNIA was trading at 6038.00. The strike last trading price was 2.5, which was 1 higher than the previous day. The implied volatity was 21.26, the open interest changed by 24 which increased total open position to 338

On 12 Dec BRITANNIA was trading at 5915.50. The strike last trading price was 1.5, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 314

On 11 Dec BRITANNIA was trading at 5847.00. The strike last trading price was 2, which was -0.45 lower than the previous day. The implied volatity was 24.27, the open interest changed by -17 which decreased total open position to 331

On 10 Dec BRITANNIA was trading at 5828.50. The strike last trading price was 2.45, which was 0.8 higher than the previous day. The implied volatity was 24.49, the open interest changed by 1 which increased total open position to 339

On 8 Dec BRITANNIA was trading at 5847.50. The strike last trading price was 1.65, which was -0.95 lower than the previous day. The implied volatity was 20.85, the open interest changed by 9 which increased total open position to 338

On 5 Dec BRITANNIA was trading at 5961.00. The strike last trading price was 2.95, which was 1.65 higher than the previous day. The implied volatity was 18.47, the open interest changed by -1 which decreased total open position to 329

On 4 Dec BRITANNIA was trading at 5876.50. The strike last trading price was 1.3, which was -1.05 lower than the previous day. The implied volatity was 18.26, the open interest changed by -1 which decreased total open position to 330

On 3 Dec BRITANNIA was trading at 5824.50. The strike last trading price was 2.35, which was 0.65 higher than the previous day. The implied volatity was 20.31, the open interest changed by 0 which decreased total open position to 331

On 2 Dec BRITANNIA was trading at 5875.50. The strike last trading price was 1.7, which was -2.05 lower than the previous day. The implied volatity was 17.79, the open interest changed by -1 which decreased total open position to 330

On 1 Dec BRITANNIA was trading at 5813.50. The strike last trading price was 3.75, which was 2.45 higher than the previous day. The implied volatity was 21.90, the open interest changed by -2 which decreased total open position to 329

On 28 Nov BRITANNIA was trading at 5846.00. The strike last trading price was 1.3, which was -0.5 lower than the previous day. The implied volatity was 17.00, the open interest changed by -4 which decreased total open position to 330

On 27 Nov BRITANNIA was trading at 5826.50. The strike last trading price was 1.7, which was -2.6 lower than the previous day. The implied volatity was 17.89, the open interest changed by -16 which decreased total open position to 332

On 26 Nov BRITANNIA was trading at 5880.50. The strike last trading price was 4.2, which was -3.45 lower than the previous day. The implied volatity was 18.90, the open interest changed by 319 which increased total open position to 348

On 25 Nov BRITANNIA was trading at 5867.00. The strike last trading price was 7.65, which was -6.7 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 0

On 24 Nov BRITANNIA was trading at 5815.50. The strike last trading price was 7.65, which was -6.7 lower than the previous day. The implied volatity was 21.95, the open interest changed by 27 which increased total open position to 29

On 19 Nov BRITANNIA was trading at 5874.50. The strike last trading price was 14.35, which was -110.25 lower than the previous day. The implied volatity was 21.92, 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 124.6, which was 0 lower than the previous day. The implied volatity was 6.56, 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 124.6, which was 0 lower than the previous day. The implied volatity was 3.93, the open interest changed by 0 which decreased total open position to 0

BRITANNIA 30DEC2025 6600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	6096.00	633.65 ₹ 79,206.25	0 0.00	-	0 0	0 0	0 0
16 Dec	6066.00	633.65 ₹ 79,206.25	0 0.00	-	0 0	0 0	0 0
15 Dec	6038.00	633.65 ₹ 79,206.25	0 0.00	-	0 0	0 0	0 0
12 Dec	5915.50	633.65 ₹ 79,206.25	0 0.00	-	0 0	0 0	0 0
11 Dec	5847.00	633.65 ₹ 79,206.25	0 0.00	-	0 0	0 0	0 0
10 Dec	5828.50	633.65 ₹ 79,206.25	0 0.00	-	0 0	0 0	0 0
8 Dec	5847.50	633.65 ₹ 79,206.25	0 0.00	-	0 0	0 0	0 0
5 Dec	5961.00	633.65 ₹ 79,206.25	0 0.00	-	0 0	0 0	0 0
4 Dec	5876.50	633.65 ₹ 79,206.25	0 0.00	-	0 0	0 0	0 0
3 Dec	5824.50	633.65 ₹ 79,206.25	0 0.00	-	0 0	0 0	0 0
2 Dec	5875.50	633.65 ₹ 79,206.25	0 0.00	-	0 0	0 0	0 0
1 Dec	5813.50	633.65 ₹ 79,206.25	0 0.00	-	0 0	0 0	0 0
28 Nov	5846.00	633.65 ₹ 79,206.25	0 0.00	-	0 0	0 0	0 0
27 Nov	5826.50	633.65 ₹ 79,206.25	0 0.00	-	0 0	0 0	0 0
26 Nov	5880.50	633.65 ₹ 79,206.25	0 0.00	-	0 0	0 0	0 0
25 Nov	5867.00	633.65 ₹ 79,206.25	0 0.00	-	0 0	0 0	0 0
24 Nov	5815.50	633.65 ₹ 79,206.25	0 0.00	-	0 0	0 0	0 0
19 Nov	5874.50	633.65 ₹ 79,206.25	0 0.00	-	0 0	0 0	0 0
12 Nov	5880.00	633.65 ₹ 79,206.25	0 0.00	-	0 0	0 0	0 0
10 Nov	6133.50	633.65 ₹ 79,206.25	0 0.00	-	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 6600 expiring on 30DEC2025

Delta for 6600 PE is -

Historical price for 6600 PE is as follows

On 17 Dec BRITANNIA was trading at 6096.00. The strike last trading price was 633.65, 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 Dec BRITANNIA was trading at 6066.00. The strike last trading price was 633.65, 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 15 Dec BRITANNIA was trading at 6038.00. The strike last trading price was 633.65, 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 Dec BRITANNIA was trading at 5915.50. The strike last trading price was 633.65, 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 Dec BRITANNIA was trading at 5847.00. The strike last trading price was 633.65, 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 Dec BRITANNIA was trading at 5828.50. The strike last trading price was 633.65, 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 633.65, 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 633.65, 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 633.65, 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 633.65, 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 633.65, 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 633.65, 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 633.65, 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 633.65, 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 633.65, 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 633.65, 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 633.65, 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 633.65, 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 633.65, 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 633.65, 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