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 30-DEC-2025 6000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	6103.00	135.4 ₹ 16,925	34.9 4362.50	-	970 1,21,250	-43 -5,375	430 53,750
20 Dec	6103.00	135.4 ₹ 16,925	34.9 4362.50	-	970 1,21,250	-43 -5,375	430 53,750
14 Dec	5915.50	54 ₹ 6,750	12.95 1618.75	-	1,929 2,41,125	-282 -35,250	955 1,19,375
13 Dec	5915.50	54 ₹ 6,750	12.95 1618.75	-	1,929 2,41,125	-282 -35,250	955 1,19,375
7 Dec	5961.00	91.1 ₹ 11,387.5	28.65 3581.25	-	1,714 2,14,250	-94 -11,750	710 88,750
5 Dec	5961.00	91.1 ₹ 11,387.5	28.65 3581.25	14.07	1,714 2,14,250	-87 -10,875	710 88,750
30 Nov	5846.00	65.75 ₹ 8,218.75	2.3 287.50	-	733 91,625	29 3,625	707 88,375
29 Nov	5846.00	65.75 ₹ 8,218.75	2.3 287.50	-	733 91,625	29 3,625	707 88,375
23 Nov	5813.00	83 ₹ 10,375	-8.8 -1100.00	-	473 59,125	105 13,125	360 45,000
22 Nov	5813.00	83 ₹ 10,375	-8.8 -1100.00	-	473 59,125	105 13,125	360 45,000
16 Nov	5803.50	117 ₹ 14,625	-16.25 -2031.25	-	72 9,000	14 1,750	96 12,000
15 Nov	5803.50	117 ₹ 14,625	-16.25 -2031.25	-	72 9,000	14 1,750	96 12,000
14 Nov	5803.50	117 ₹ 14,625	-16.25 -2031.25	-	72 9,000	13 1,625	96 12,000
13 Nov	5851.50	133 ₹ 16,625	-23.7 -2962.50	-	44 5,500	31 3,875	81 10,125
9 Nov	6157.50	335.1 ₹ 41,887.5	103.25 12906.25	-	18 2,250	5 625	19 2,375
8 Nov	6157.50	335.1 ₹ 41,887.5	103.25 12906.25	-	18 2,250	5 625	19 2,375
2 Nov	5836.50	151.2 ₹ 18,900	-29.75 -3718.75	-	1 125	0 0	3 375
1 Nov	5836.50	151.2 ₹ 18,900	-29.75 -3718.75	-	1 125	0 0	3 375

27 Oct	5912.00	188 ₹ 23,500	-82 -10250.00	-	2 250	0 0	2 250
26 Oct	6053.00	270 ₹ 33,750	-73.55 -9193.75	-	0 0	0 0	0 0
25 Oct	6053.00	270 ₹ 33,750	-73.55 -9193.75	-	0 0	0 0	0 0
18 Oct	6083.00	270 ₹ 33,750	-73.55 -9193.75	-	0 0	0 0	0 0
15 Oct	5800.50	343.55 ₹ 42,943.75	0 0.00	-	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 6000 expiring on 30DEC2025

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 135.4, which was 34.9 higher than the previous day. The implied volatity was -, the open interest changed by -43 which decreased total open position to 430

On 20 Dec BRITANNIA was trading at 6103.00. The strike last trading price was 135.4, which was 34.9 higher than the previous day. The implied volatity was -, the open interest changed by -43 which decreased total open position to 430

On 14 Dec BRITANNIA was trading at 5915.50. The strike last trading price was 54, which was 12.95 higher than the previous day. The implied volatity was -, the open interest changed by -282 which decreased total open position to 955

On 13 Dec BRITANNIA was trading at 5915.50. The strike last trading price was 54, which was 12.95 higher than the previous day. The implied volatity was -, the open interest changed by -282 which decreased total open position to 955

On 7 Dec BRITANNIA was trading at 5961.00. The strike last trading price was 91.1, which was 28.65 higher than the previous day. The implied volatity was -, the open interest changed by -94 which decreased total open position to 710

On 5 Dec BRITANNIA was trading at 5961.00. The strike last trading price was 91.1, which was 28.65 higher than the previous day. The implied volatity was 14.07, the open interest changed by -87 which decreased total open position to 710

On 30 Nov BRITANNIA was trading at 5846.00. The strike last trading price was 65.75, which was 2.3 higher than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 707

On 29 Nov BRITANNIA was trading at 5846.00. The strike last trading price was 65.75, which was 2.3 higher than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 707

On 23 Nov BRITANNIA was trading at 5813.00. The strike last trading price was 83, which was -8.8 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 360

On 22 Nov BRITANNIA was trading at 5813.00. The strike last trading price was 83, which was -8.8 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 360

On 16 Nov BRITANNIA was trading at 5803.50. The strike last trading price was 117, which was -16.25 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 96

On 15 Nov BRITANNIA was trading at 5803.50. The strike last trading price was 117, which was -16.25 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 96

On 14 Nov BRITANNIA was trading at 5803.50. The strike last trading price was 117, which was -16.25 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 96

On 13 Nov BRITANNIA was trading at 5851.50. The strike last trading price was 133, which was -23.7 lower than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 81

On 9 Nov BRITANNIA was trading at 6157.50. The strike last trading price was 335.1, which was 103.25 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 19

On 8 Nov BRITANNIA was trading at 6157.50. The strike last trading price was 335.1, which was 103.25 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 19

On 2 Nov BRITANNIA was trading at 5836.50. The strike last trading price was 151.2, which was -29.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 1 Nov BRITANNIA was trading at 5836.50. The strike last trading price was 151.2, which was -29.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 27 Oct BRITANNIA was trading at 5912.00. The strike last trading price was 188, which was -82 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 26 Oct BRITANNIA was trading at 6053.00. The strike last trading price was 270, which was -73.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Oct BRITANNIA was trading at 6053.00. The strike last trading price was 270, which was -73.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Oct BRITANNIA was trading at 6083.00. The strike last trading price was 270, which was -73.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Oct BRITANNIA was trading at 5800.50. The strike last trading price was 343.55, 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 6000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	6103.00	26.2 ₹ 3,275	-25.35 -3168.75	-	1,413 1,76,625	168 21,000	683 85,375
20 Dec	6103.00	26.2 ₹ 3,275	-25.35 -3168.75	-	1,413 1,76,625	168 21,000	683 85,375
14 Dec	5915.50	123.8 ₹ 15,475	-69.2 -8650.00	-	39 4,875	0 0	200 25,000
13 Dec	5915.50	123.8 ₹ 15,475	-69.2 -8650.00	-	39 4,875	0 0	200 25,000
7 Dec	5961.00	107 ₹ 13,375	-53.75 -6718.75	-	143 17,875	16 2,000	234 29,250
5 Dec	5961.00	107 ₹ 13,375	-53.75 -6718.75	17.74	143 17,875	16 2,000	234 29,250
30 Nov	5846.00	180.25 ₹ 22,531.25	-11.3 -1412.50	-	62 7,750	4 500	232 29,000
29 Nov	5846.00	180.25 ₹ 22,531.25	-11.3 -1412.50	-	62 7,750	4 500	232 29,000
23 Nov	5813.00	230 ₹ 28,750	-2.15 -268.75	-	15 1,875	14 1,750	138 17,250
22 Nov	5813.00	230 ₹ 28,750	-2.15 -268.75	-	15 1,875	14 1,750	138 17,250
16 Nov	5803.50	253.05 ₹ 31,631.25	33.05 4131.25	-	19 2,375	-8 -1,000	49 6,125
15 Nov	5803.50	253.05 ₹ 31,631.25	33.05 4131.25	-	19 2,375	-8 -1,000	49 6,125
14 Nov	5803.50	253.05 ₹ 31,631.25	33.05 4131.25	-	19 2,375	-7 -875	49 6,125
13 Nov	5851.50	220 ₹ 27,500	8.95 1118.75	-	3 375	-2 -250	56 7,000
9 Nov	6157.50	95.45 ₹ 11,931.25	-49.05 -6131.25	-	14 1,750	8 1,000	19 2,375
8 Nov	6157.50	95.45 ₹ 11,931.25	-49.05 -6131.25	-	14 1,750	8 1,000	19 2,375
2 Nov	5836.50	268.5 ₹ 33,562.5	33.5 4187.50	-	0 0	0 0	0 0
1 Nov	5836.50	268.5 ₹ 33,562.5	33.5 4187.50	-	0 0	0 0	0 0
27 Oct	5912.00	235 ₹ 29,375	73 9125.00	-	3 375	0 0	2 250
26 Oct	6053.00	162 ₹ 20,250	-68 -8500.00	-	0 0	0 0	0 0
25 Oct	6053.00	162 ₹ 20,250	-68 -8500.00	-	0 0	0 0	0 0
18 Oct	6083.00	230 ₹ 28,750	-31.7 -3962.50	-	0 0	0 0	0 0
15 Oct	5800.50	230 ₹ 28,750	-31.7 -3962.50	-	0 0	0 0	0 0

For Britannia Industries Ltd - strike price 6000 expiring on 30DEC2025

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 26.2, which was -25.35 lower than the previous day. The implied volatity was -, the open interest changed by 168 which increased total open position to 683

On 20 Dec BRITANNIA was trading at 6103.00. The strike last trading price was 26.2, which was -25.35 lower than the previous day. The implied volatity was -, the open interest changed by 168 which increased total open position to 683

On 14 Dec BRITANNIA was trading at 5915.50. The strike last trading price was 123.8, which was -69.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200

On 13 Dec BRITANNIA was trading at 5915.50. The strike last trading price was 123.8, which was -69.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200

On 7 Dec BRITANNIA was trading at 5961.00. The strike last trading price was 107, which was -53.75 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 234

On 5 Dec BRITANNIA was trading at 5961.00. The strike last trading price was 107, which was -53.75 lower than the previous day. The implied volatity was 17.74, the open interest changed by 16 which increased total open position to 234

On 30 Nov BRITANNIA was trading at 5846.00. The strike last trading price was 180.25, which was -11.3 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 232

On 29 Nov BRITANNIA was trading at 5846.00. The strike last trading price was 180.25, which was -11.3 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 232

On 23 Nov BRITANNIA was trading at 5813.00. The strike last trading price was 230, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 138

On 22 Nov BRITANNIA was trading at 5813.00. The strike last trading price was 230, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 138

On 16 Nov BRITANNIA was trading at 5803.50. The strike last trading price was 253.05, which was 33.05 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 49

On 15 Nov BRITANNIA was trading at 5803.50. The strike last trading price was 253.05, which was 33.05 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 49

On 14 Nov BRITANNIA was trading at 5803.50. The strike last trading price was 253.05, which was 33.05 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 49

On 13 Nov BRITANNIA was trading at 5851.50. The strike last trading price was 220, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 56

On 9 Nov BRITANNIA was trading at 6157.50. The strike last trading price was 95.45, which was -49.05 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 19

On 8 Nov BRITANNIA was trading at 6157.50. The strike last trading price was 95.45, which was -49.05 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 19

On 2 Nov BRITANNIA was trading at 5836.50. The strike last trading price was 268.5, which was 33.5 higher 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 268.5, which was 33.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Oct BRITANNIA was trading at 5912.00. The strike last trading price was 235, which was 73 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 26 Oct BRITANNIA was trading at 6053.00. The strike last trading price was 162, which was -68 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Oct BRITANNIA was trading at 6053.00. The strike last trading price was 162, which was -68 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Oct BRITANNIA was trading at 6083.00. The strike last trading price was 230, which was -31.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Oct BRITANNIA was trading at 5800.50. The strike last trading price was 230, which was -31.7 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