BRITANNIA

Britannia Industries Ltd

5836.5 -23.00 (-0.39%)

L: 5825 H: 5905

Back to Option Chain

Historical option data for BRITANNIA
01 Nov 2025 08:11 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 25-NOV-2025 5900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	5836.50	130.65 ₹ 16,331.25	-10.15 -1268.75	-	922 1,15,250	29 3,625	521 65,125
27 Oct	5912.00	180 ₹ 22,500	-50 -6250.00	-	559 69,875	149 18,625	154 19,250
26 Oct	6053.00	230 ₹ 28,750	-60 -7500.00	-	1 125	-1 -125	6 750
25 Oct	6053.00	230 ₹ 28,750	-60 -7500.00	-	1 125	-1 -125	6 750
18 Oct	6083.00	340 ₹ 42,500	65 8125.00	-	5 625	-5 -625	7 875
15 Oct	5800.50	152 ₹ 19,000	-43 -5375.00	-	3 375	1 125	3 375
28 Sept	5920.50	250.05 ₹ 31,256.25	0 0.00	-	0 0	0 0	0 0
22 Sept	6056.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Sept	6069.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

18 Sept	6100.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Sept	6247.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 5900 expiring on 25NOV2025

Delta for 5900 CE is -

Historical price for 5900 CE is as follows

On 1 Nov BRITANNIA was trading at 5836.50. The strike last trading price was 130.65, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 521

On 27 Oct BRITANNIA was trading at 5912.00. The strike last trading price was 180, which was -50 lower than the previous day. The implied volatity was -, the open interest changed by 149 which increased total open position to 154

On 26 Oct BRITANNIA was trading at 6053.00. The strike last trading price was 230, which was -60 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 6

On 25 Oct BRITANNIA was trading at 6053.00. The strike last trading price was 230, which was -60 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 6

On 18 Oct BRITANNIA was trading at 6083.00. The strike last trading price was 340, which was 65 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 7

On 15 Oct BRITANNIA was trading at 5800.50. The strike last trading price was 152, which was -43 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 28 Sept BRITANNIA was trading at 5920.50. The strike last trading price was 250.05, 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 22 Sept BRITANNIA was trading at 6056.50. 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 21 Sept BRITANNIA was trading at 6069.50. 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 18 Sept BRITANNIA was trading at 6100.50. 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 14 Sept BRITANNIA was trading at 6247.00. 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

BRITANNIA 25NOV2025 5900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	5836.50	150.15 ₹ 18,768.75	3.25 406.25	-	221 27,625	25 3,125	301 37,625
27 Oct	5912.00	129.5 ₹ 16,187.5	48.5 6062.50	-	338 42,250	-40 -5,000	70 8,750
26 Oct	6053.00	81 ₹ 10,125	7.05 881.25	-	119 14,875	80 10,000	109 13,625
25 Oct	6053.00	81 ₹ 10,125	7.05 881.25	-	119 14,875	80 10,000	109 13,625
18 Oct	6083.00	83.3 ₹ 10,412.5	-20.85 -2606.25	-	43 5,375	18 2,250	27 3,375
15 Oct	5800.50	205 ₹ 25,625	42.35 5293.75	-	2 250	1 125	7 875
28 Sept	5920.50	341.95 ₹ 42,743.75	0 0.00	1.45	0 0	0 0	0 0
22 Sept	6056.50	0 ₹ 0	0 0.00	2.51	0 0	0 0	0 0
21 Sept	6069.50	0 ₹ 0	0 0.00	2.72	0 0	0 0	0 0
18 Sept	6100.50	0 ₹ 0	0 0.00	2.64	0 0	0 0	0 0
14 Sept	6247.00	0 ₹ 0	0 0.00	4.22	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 5900 expiring on 25NOV2025

Delta for 5900 PE is -

Historical price for 5900 PE is as follows

On 1 Nov BRITANNIA was trading at 5836.50. The strike last trading price was 150.15, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 301

On 27 Oct BRITANNIA was trading at 5912.00. The strike last trading price was 129.5, which was 48.5 higher than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 70

On 26 Oct BRITANNIA was trading at 6053.00. The strike last trading price was 81, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 109

On 25 Oct BRITANNIA was trading at 6053.00. The strike last trading price was 81, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 109

On 18 Oct BRITANNIA was trading at 6083.00. The strike last trading price was 83.3, which was -20.85 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 27

On 15 Oct BRITANNIA was trading at 5800.50. The strike last trading price was 205, which was 42.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 7

On 28 Sept BRITANNIA was trading at 5920.50. The strike last trading price was 341.95, which was 0 lower than the previous day. The implied volatity was 1.45, the open interest changed by 0 which decreased total open position to 0

On 22 Sept BRITANNIA was trading at 6056.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.51, the open interest changed by 0 which decreased total open position to 0

On 21 Sept BRITANNIA was trading at 6069.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.72, the open interest changed by 0 which decreased total open position to 0

On 18 Sept BRITANNIA was trading at 6100.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.64, the open interest changed by 0 which decreased total open position to 0

On 14 Sept BRITANNIA was trading at 6247.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.22, 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