BRITANNIA

Britannia Industries Ltd

6103 +62.50 (1.03%)

L: 5992.5 H: 6116

Back to Option Chain

Historical option data for BRITANNIA
21 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 27-JAN-2026 6000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	6103.00	216 ₹ 27,000	34.55 4318.75	-	18 2,250	-2 -250	35 4,375

20 Dec	6103.00	216 ₹ 27,000	34.55 4318.75	-	18 2,250	-2 -250	35 4,375
14 Dec	5915.50	131 ₹ 16,375	29.25 3656.25	-	31 3,875	-2 -250	15 1,875
13 Dec	5915.50	131 ₹ 16,375	29.25 3656.25	-	31 3,875	-2 -250	15 1,875
7 Dec	5961.00	171 ₹ 21,375	46 5750.00	-	1 125	0 0	2 250
5 Dec	5961.00	171 ₹ 21,375	46 5750.00	15.86	1 125	0 0	2 250
30 Nov	5846.00	125 ₹ 15,625	-175 -21875.00	-	0 0	0 0	0 0
29 Nov	5846.00	125 ₹ 15,625	-175 -21875.00	-	0 0	0 0	0 0
16 Nov	5803.50	300 ₹ 37,500	29.35 3668.75	-	0 0	0 0	0 0
15 Nov	5803.50	300 ₹ 37,500	29.35 3668.75	-	0 0	0 0	0 0
14 Nov	5803.50	300 ₹ 37,500	29.35 3668.75	-	0 0	0 0	0 0
13 Nov	5851.50	300 ₹ 37,500	29.35 3668.75	-	0 0	0 0	0 0
9 Nov	6157.50	300 ₹ 37,500	29.35 3668.75	-	0 0	0 0	0 0
8 Nov	6157.50	300 ₹ 37,500	29.35 3668.75	-	0 0	0 0	0 0
2 Nov	5836.50	270.65 ₹ 33,831.25	0 0.00	-	0 0	0 0	0 0
1 Nov	5836.50	270.65 ₹ 33,831.25	0 0.00	-	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 6000 expiring on 27JAN2026

Delta for 6000 CE is -

Historical price for 6000 CE is as follows

On 21 Dec BRITANNIA was trading at 6103.00. The strike last trading price was 216, which was 34.55 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 35

On 20 Dec BRITANNIA was trading at 6103.00. The strike last trading price was 216, which was 34.55 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 35

On 14 Dec BRITANNIA was trading at 5915.50. The strike last trading price was 131, which was 29.25 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 15

On 13 Dec BRITANNIA was trading at 5915.50. The strike last trading price was 131, which was 29.25 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 15

On 7 Dec BRITANNIA was trading at 5961.00. The strike last trading price was 171, which was 46 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec BRITANNIA was trading at 5961.00. The strike last trading price was 171, which was 46 higher than the previous day. The implied volatity was 15.86, the open interest changed by 0 which decreased total open position to 2

On 30 Nov BRITANNIA was trading at 5846.00. The strike last trading price was 125, which was -175 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Nov BRITANNIA was trading at 5846.00. The strike last trading price was 125, which was -175 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Nov BRITANNIA was trading at 5803.50. The strike last trading price was 300, which was 29.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Nov BRITANNIA was trading at 5803.50. The strike last trading price was 300, which was 29.35 higher 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 300, which was 29.35 higher 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 300, which was 29.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Nov BRITANNIA was trading at 6157.50. The strike last trading price was 300, which was 29.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Nov BRITANNIA was trading at 6157.50. The strike last trading price was 300, which was 29.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Nov BRITANNIA was trading at 5836.50. The strike last trading price was 270.65, 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 Nov BRITANNIA was trading at 5836.50. The strike last trading price was 270.65, 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

BRITANNIA 27JAN2026 6000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	6103.00	73.55 ₹ 9,193.75	-28.45 -3556.25	-	18 2,250	5 625	31 3,875
20 Dec	6103.00	73.55 ₹ 9,193.75	-28.45 -3556.25	-	18 2,250	5 625	31 3,875
14 Dec	5915.50	165 ₹ 20,625	-63 -7875.00	-	0 0	0 0	4 500
13 Dec	5915.50	165 ₹ 20,625	-63 -7875.00	-	0 0	0 0	4 500
7 Dec	5961.00	165 ₹ 20,625	-63 -7875.00	-	4 500	-4 -500	6 750
5 Dec	5961.00	165 ₹ 20,625	-63 -7875.00	20.76	4 500	-2 -250	6 750
30 Nov	5846.00	219 ₹ 27,375	-14.7 -1837.50	-	0 0	0 0	0 0
29 Nov	5846.00	219 ₹ 27,375	-14.7 -1837.50	-	0 0	0 0	0 0
16 Nov	5803.50	233.7 ₹ 29,212.5	116.7 14587.50	-	0 0	0 0	0 0
15 Nov	5803.50	233.7 ₹ 29,212.5	116.7 14587.50	-	0 0	0 0	0 0
14 Nov	5803.50	233.7 ₹ 29,212.5	116.7 14587.50	-	0 0	0 0	0 0
13 Nov	5851.50	233.7 ₹ 29,212.5	116.7 14587.50	-	0 0	0 0	0 0
9 Nov	6157.50	123.15 ₹ 15,393.75	-195.8 -24475.00	-	0 0	0 0	0 0
8 Nov	6157.50	123.15 ₹ 15,393.75	-195.8 -24475.00	-	0 0	0 0	0 0
2 Nov	5836.50	318.95 ₹ 39,868.75	0 0.00	-	0 0	0 0	0 0
1 Nov	5836.50	318.95 ₹ 39,868.75	0 0.00	-	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 6000 expiring on 27JAN2026

Delta for 6000 PE is -

Historical price for 6000 PE is as follows

On 21 Dec BRITANNIA was trading at 6103.00. The strike last trading price was 73.55, which was -28.45 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 31

On 20 Dec BRITANNIA was trading at 6103.00. The strike last trading price was 73.55, which was -28.45 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 31

On 14 Dec BRITANNIA was trading at 5915.50. The strike last trading price was 165, which was -63 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 13 Dec BRITANNIA was trading at 5915.50. The strike last trading price was 165, which was -63 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 7 Dec BRITANNIA was trading at 5961.00. The strike last trading price was 165, which was -63 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 6

On 5 Dec BRITANNIA was trading at 5961.00. The strike last trading price was 165, which was -63 lower than the previous day. The implied volatity was 20.76, the open interest changed by -2 which decreased total open position to 6

On 30 Nov BRITANNIA was trading at 5846.00. The strike last trading price was 219, which was -14.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Nov BRITANNIA was trading at 5846.00. The strike last trading price was 219, which was -14.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Nov BRITANNIA was trading at 5803.50. The strike last trading price was 233.7, which was 116.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Nov BRITANNIA was trading at 5803.50. The strike last trading price was 233.7, which was 116.7 higher 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 233.7, which was 116.7 higher 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 233.7, which was 116.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Nov BRITANNIA was trading at 6157.50. The strike last trading price was 123.15, which was -195.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Nov BRITANNIA was trading at 6157.50. The strike last trading price was 123.15, which was -195.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Nov BRITANNIA was trading at 5836.50. The strike last trading price was 318.95, 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 Nov BRITANNIA was trading at 5836.50. The strike last trading price was 318.95, 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