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 7000 CE
Delta: 0.01 Vega: 0.40 Theta: -0.52 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	6096.00	1.75 ₹ 218.75	0 0.00	32.17	8 1,000	0 0	254 31,750
16 Dec	6066.00	1.75 ₹ 218.75	1.15 143.75	32.23	250 31,250	228 28,500	255 31,875
12 Dec	5915.50	0.6 ₹ 75	-0.35 -43.75	-	0 0	0 0	27 3,375
11 Dec	5847.00	0.6 ₹ 75	-0.35 -43.75	-	0 0	0 0	27 3,375
10 Dec	5828.50	0.6 ₹ 75	-0.35 -43.75	-	0 0	0 0	27 3,375
8 Dec	5847.50	0.6 ₹ 75	-0.35 -43.75	26.63	21 2,625	-1 -125	47 5,875
4 Dec	5876.50	0.95 ₹ 118.75	-0.2 -25.00	25.54	16 2,000	0 0	64 8,000
27 Nov	5826.50	1.15 ₹ 143.75	-0.25 -31.25	24.14	94 11,750	1 125	64 8,000

26 Nov	5880.50	1.4 ₹ 175	0.4 50.00	23.23	114 14,250	45 5,625	47 5,875
25 Nov	5867.00	1 ₹ 125	-1.35 -168.75	22.19	5 625	0 0	7 875
24 Nov	5815.50	2.35 ₹ 293.75	-52.9 -6612.50	25.13	11 1,375	7 875	7 875

For Britannia Industries Ltd - strike price 7000 expiring on 30DEC2025

Delta for 7000 CE is 0.01

Historical price for 7000 CE is as follows

On 17 Dec BRITANNIA was trading at 6096.00. The strike last trading price was 1.75, which was 0 lower than the previous day. The implied volatity was 32.17, the open interest changed by 0 which decreased total open position to 254

On 16 Dec BRITANNIA was trading at 6066.00. The strike last trading price was 1.75, which was 1.15 higher than the previous day. The implied volatity was 32.23, the open interest changed by 228 which increased total open position to 255

On 12 Dec BRITANNIA was trading at 5915.50. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 11 Dec BRITANNIA was trading at 5847.00. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 10 Dec BRITANNIA was trading at 5828.50. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 8 Dec BRITANNIA was trading at 5847.50. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was 26.63, the open interest changed by -1 which decreased total open position to 47

On 4 Dec BRITANNIA was trading at 5876.50. The strike last trading price was 0.95, which was -0.2 lower than the previous day. The implied volatity was 25.54, the open interest changed by 0 which decreased total open position to 64

On 27 Nov BRITANNIA was trading at 5826.50. The strike last trading price was 1.15, which was -0.25 lower than the previous day. The implied volatity was 24.14, the open interest changed by 1 which increased total open position to 64

On 26 Nov BRITANNIA was trading at 5880.50. The strike last trading price was 1.4, which was 0.4 higher than the previous day. The implied volatity was 23.23, the open interest changed by 45 which increased total open position to 47

On 25 Nov BRITANNIA was trading at 5867.00. The strike last trading price was 1, which was -1.35 lower than the previous day. The implied volatity was 22.19, the open interest changed by 0 which decreased total open position to 7

On 24 Nov BRITANNIA was trading at 5815.50. The strike last trading price was 2.35, which was -52.9 lower than the previous day. The implied volatity was 25.13, the open interest changed by 7 which increased total open position to 7

BRITANNIA 30DEC2025 7000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	6096.00	958.25 ₹ 1,19,781.25	0 0.00	-	0 0	0 0	0 0
16 Dec	6066.00	958.25 ₹ 1,19,781.25	0 0.00	-	0 0	0 0	0 0
12 Dec	5915.50	958.25 ₹ 1,19,781.25	0 0.00	-	0 0	0 0	0 0
11 Dec	5847.00	958.25 ₹ 1,19,781.25	0 0.00	-	0 0	0 0	0 0
10 Dec	5828.50	958.25 ₹ 1,19,781.25	0 0.00	-	0 0	0 0	0 0
8 Dec	5847.50	958.25 ₹ 1,19,781.25	0 0.00	-	0 0	0 0	0 0
4 Dec	5876.50	958.25 ₹ 1,19,781.25	0 0.00	-	0 0	0 0	0 0
27 Nov	5826.50	958.25 ₹ 1,19,781.25	0 0.00	-	0 0	0 0	0 0
26 Nov	5880.50	958.25 ₹ 1,19,781.25	0 0.00	-	0 0	0 0	0 0
25 Nov	5867.00	958.25 ₹ 1,19,781.25	0 0.00	-	0 0	0 0	0 0
24 Nov	5815.50	958.25 ₹ 1,19,781.25	0 0.00	-	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 7000 expiring on 30DEC2025

Delta for 7000 PE is -

Historical price for 7000 PE is as follows

On 17 Dec BRITANNIA was trading at 6096.00. The strike last trading price was 958.25, 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 958.25, 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 958.25, 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 958.25, 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 958.25, 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 958.25, 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 958.25, 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 958.25, 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 958.25, 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 958.25, 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 958.25, 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