Historical option data for SOLARINDS
12 Jun 2026 04:10 PM IST
| SOLARINDS 30-Jun-2026 (16d) 18000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.28
Vega: 0.13
Theta: -12.4
Gamma: 0.00027
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jun | 17143.00 | 211.7 | -33.95 (-13.82%) | 32.47 | 1,435 | -73 | 499 | |||||||||
| 11 Jun | 17141.00 | 246 | -198.5 (-44.66%) | 34.99 | 2,423 | 5 | 573 | |||||||||
| 10 Jun | 17697.00 | 437.05 | -314.15 (-41.82%) | 34.01 | 429 | 137 | 570 | |||||||||
| 9 Jun | 18267.00 | 752.6 | 43.15 (6.08%) | 34.31 | 169 | 3 | 435 | |||||||||
| 8 Jun | 18114.00 | 676.6 | -231 (-25.45%) | 35.01 | 79 | 5 | 432 | |||||||||
| 5 Jun | 18441.00 | 907 | 38.4 (4.42%) | 33.49 | 48 | 0 | 427 | |||||||||
| 4 Jun | 18293.00 | 870.5 | -229.25 (-20.85%) | 34.49 | 30 | 4 | 428 | |||||||||
| 3 Jun | 18577.00 | 1072.35 | 92.3 (9.42%) | 36.82 | 114 | 1 | 425 | |||||||||
| 2 Jun | 18386.00 | 955.4 | 106 (12.48%) | 35.08 | 298 | 17 | 424 | |||||||||
| 1 Jun | 18203.00 | 861.15 | -42.1 (-4.66%) | 35.94 | 115 | -4 | 402 | |||||||||
| 29 May | 18247.00 | 900 | -292.75 (-24.54%) | 39.36 | 71 | 6 | 405 | |||||||||
| 27 May | 18653.00 | 1260.35 | 138.5 (12.35%) | 33.54 | 281 | -25 | 401 | |||||||||
| 26 May | 18479.00 | 1102.75 | 5.85 (0.53%) | 35.01 | 272 | 42 | 430 | |||||||||
| 25 May | 18377.00 | 1127.45 | 146.45 (14.93%) | 36.06 | 310 | 82 | 389 | |||||||||
| 22 May | 18132.00 | 988 | -128 (-11.47%) | 37.64 | 391 | -57 | 306 | |||||||||
| 21 May | 18392.00 | 1116.35 | 16.35 (1.49%) | 35.03 | 197 | 115 | 365 | |||||||||
| 20 May | 18210.00 | 1120 | 113 (11.22%) | 37.04 | 190 | 103 | 252 | |||||||||
| 19 May | 18116.00 | 1025 | -26 (-2.47%) | 37.52 | 282 | 49 | 154 | |||||||||
| 18 May | 18019.00 | 1055.75 | 274.75 (35.18%) | 40.18 | 420 | 57 | 104 | |||||||||
| 15 May | 17314.00 | 732.9 | 696.45 (1910.70%) | 39.55 | 151 | 49 | 49 | |||||||||
| 14 May | 16665.00 | 0 | -36.45 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 16263.00 | 0 | 0 | - | 0 | 10 | 10 | |||||||||
For Solar Industries (I) Ltd - strike price 18000 expiring on 30JUN2026
Delta for 18000 CE is 0.28
Historical price for 18000 CE is as follows
On 12 Jun SOLARINDS was trading at 17143.00. The strike last trading price was 211.7, which was -33.95 lower than the previous day. The implied volatity was 32.47, the open interest changed by -73 which decreased total open position to 499
On 11 Jun SOLARINDS was trading at 17141.00. The strike last trading price was 246, which was -198.5 lower than the previous day. The implied volatity was 34.99, the open interest changed by 5 which increased total open position to 573
On 10 Jun SOLARINDS was trading at 17697.00. The strike last trading price was 437.05, which was -314.15 lower than the previous day. The implied volatity was 34.01, the open interest changed by 137 which increased total open position to 570
On 9 Jun SOLARINDS was trading at 18267.00. The strike last trading price was 752.6, which was 43.15 higher than the previous day. The implied volatity was 34.31, the open interest changed by 3 which increased total open position to 435
On 8 Jun SOLARINDS was trading at 18114.00. The strike last trading price was 676.6, which was -231 lower than the previous day. The implied volatity was 35.01, the open interest changed by 5 which increased total open position to 432
On 5 Jun SOLARINDS was trading at 18441.00. The strike last trading price was 907, which was 38.4 higher than the previous day. The implied volatity was 33.49, the open interest changed by 0 which decreased total open position to 427
On 4 Jun SOLARINDS was trading at 18293.00. The strike last trading price was 870.5, which was -229.25 lower than the previous day. The implied volatity was 34.49, the open interest changed by 4 which increased total open position to 428
On 3 Jun SOLARINDS was trading at 18577.00. The strike last trading price was 1072.35, which was 92.3 higher than the previous day. The implied volatity was 36.82, the open interest changed by 1 which increased total open position to 425
On 2 Jun SOLARINDS was trading at 18386.00. The strike last trading price was 955.4, which was 106 higher than the previous day. The implied volatity was 35.08, the open interest changed by 17 which increased total open position to 424
On 1 Jun SOLARINDS was trading at 18203.00. The strike last trading price was 861.15, which was -42.1 lower than the previous day. The implied volatity was 35.94, the open interest changed by -4 which decreased total open position to 402
On 29 May SOLARINDS was trading at 18247.00. The strike last trading price was 900, which was -292.75 lower than the previous day. The implied volatity was 39.36, the open interest changed by 6 which increased total open position to 405
On 27 May SOLARINDS was trading at 18653.00. The strike last trading price was 1260.35, which was 138.5 higher than the previous day. The implied volatity was 33.54, the open interest changed by -25 which decreased total open position to 401
On 26 May SOLARINDS was trading at 18479.00. The strike last trading price was 1102.75, which was 5.85 higher than the previous day. The implied volatity was 35.01, the open interest changed by 42 which increased total open position to 430
On 25 May SOLARINDS was trading at 18377.00. The strike last trading price was 1127.45, which was 146.45 higher than the previous day. The implied volatity was 36.06, the open interest changed by 82 which increased total open position to 389
On 22 May SOLARINDS was trading at 18132.00. The strike last trading price was 988, which was -128 lower than the previous day. The implied volatity was 37.64, the open interest changed by -57 which decreased total open position to 306
On 21 May SOLARINDS was trading at 18392.00. The strike last trading price was 1116.35, which was 16.35 higher than the previous day. The implied volatity was 35.03, the open interest changed by 115 which increased total open position to 365
On 20 May SOLARINDS was trading at 18210.00. The strike last trading price was 1120, which was 113 higher than the previous day. The implied volatity was 37.04, the open interest changed by 103 which increased total open position to 252
On 19 May SOLARINDS was trading at 18116.00. The strike last trading price was 1025, which was -26 lower than the previous day. The implied volatity was 37.52, the open interest changed by 49 which increased total open position to 154
On 18 May SOLARINDS was trading at 18019.00. The strike last trading price was 1055.75, which was 274.75 higher than the previous day. The implied volatity was 40.18, the open interest changed by 57 which increased total open position to 104
On 15 May SOLARINDS was trading at 17314.00. The strike last trading price was 732.9, which was 696.45 higher than the previous day. The implied volatity was 39.55, the open interest changed by 49 which increased total open position to 49
On 14 May SOLARINDS was trading at 16665.00. The strike last trading price was 0, which was -36.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May SOLARINDS was trading at 16263.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
| SOLARINDS 30-Jun-2026 (16d) 18000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.72
Vega: 0.13
Theta: -9.51
Gamma: 0.00027
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jun | 17143.00 | 987.15 | -10.3 (-1.03%) | 32.09 | 65 | -29 | 653 |
| 11 Jun | 17141.00 | 972.3 | 294.3 (43.41%) | 29.45 | 714 | -5 | 686 |
| 10 Jun | 17697.00 | 700 | 311.8 (80.32%) | 32.39 | 1,305 | -66 | 691 |
| 9 Jun | 18267.00 | 393.65 | -106.8 (-21.34%) | 30.38 | 972 | 79 | 757 |
| 8 Jun | 18114.00 | 541.8 | 169.6 (45.57%) | 32.95 | 469 | 13 | 692 |
| 5 Jun | 18441.00 | 374.4 | -51.55 (-12.10%) | 30.62 | 1,034 | 7 | 677 |
| 4 Jun | 18293.00 | 424.7 | 79.3 (22.96%) | 30.48 | 523 | -3 | 672 |
| 3 Jun | 18577.00 | 370 | -36.9 (-9.07%) | 31.25 | 1,117 | 68 | 677 |
| 2 Jun | 18386.00 | 401.4 | -120.95 (-23.15%) | 29.9 | 749 | 35 | 610 |
| 1 Jun | 18203.00 | 531.95 | 21.9 (4.29%) | 31.69 | 736 | -15 | 573 |
| 29 May | 18247.00 | 520 | 151.05 (40.94%) | 30.5 | 746 | 123 | 583 |
| 27 May | 18653.00 | 338.7 | -138.5 (-29.02%) | 30.96 | 263 | 91 | 460 |
| 26 May | 18479.00 | 493.35 | -61.05 (-11.01%) | 32.84 | 249 | 29 | 370 |
| 25 May | 18377.00 | 545 | -139.8 (-20.41%) | 34.68 | 359 | 126 | 339 |
| 22 May | 18132.00 | 700.65 | 65.3 (10.28%) | 34.17 | 148 | 55 | 213 |
| 21 May | 18392.00 | 630 | -88.95 (-12.37%) | 35.75 | 95 | 16 | 157 |
| 20 May | 18210.00 | 707 | -70.95 (-9.12%) | 36.48 | 103 | 49 | 141 |
| 19 May | 18116.00 | 777.95 | -71.35 (-8.40%) | 36.02 | 137 | 78 | 91 |
| 18 May | 18019.00 | 869.75 | -4768.3 (-84.57%) | 37.82 | 13 | 12 | 12 |
| 15 May | 17314.00 | 0 | -5638.05 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 16665.00 | 0 | -5638.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 16263.00 | 0 | 0 | - | 0 | 10 | 10 |
For Solar Industries (I) Ltd - strike price 18000 expiring on 30JUN2026
Delta for 18000 PE is -0.72
Historical price for 18000 PE is as follows
On 12 Jun SOLARINDS was trading at 17143.00. The strike last trading price was 987.15, which was -10.3 lower than the previous day. The implied volatity was 32.09, the open interest changed by -29 which decreased total open position to 653
On 11 Jun SOLARINDS was trading at 17141.00. The strike last trading price was 972.3, which was 294.3 higher than the previous day. The implied volatity was 29.45, the open interest changed by -5 which decreased total open position to 686
On 10 Jun SOLARINDS was trading at 17697.00. The strike last trading price was 700, which was 311.8 higher than the previous day. The implied volatity was 32.39, the open interest changed by -66 which decreased total open position to 691
On 9 Jun SOLARINDS was trading at 18267.00. The strike last trading price was 393.65, which was -106.8 lower than the previous day. The implied volatity was 30.38, the open interest changed by 79 which increased total open position to 757
On 8 Jun SOLARINDS was trading at 18114.00. The strike last trading price was 541.8, which was 169.6 higher than the previous day. The implied volatity was 32.95, the open interest changed by 13 which increased total open position to 692
On 5 Jun SOLARINDS was trading at 18441.00. The strike last trading price was 374.4, which was -51.55 lower than the previous day. The implied volatity was 30.62, the open interest changed by 7 which increased total open position to 677
On 4 Jun SOLARINDS was trading at 18293.00. The strike last trading price was 424.7, which was 79.3 higher than the previous day. The implied volatity was 30.48, the open interest changed by -3 which decreased total open position to 672
On 3 Jun SOLARINDS was trading at 18577.00. The strike last trading price was 370, which was -36.9 lower than the previous day. The implied volatity was 31.25, the open interest changed by 68 which increased total open position to 677
On 2 Jun SOLARINDS was trading at 18386.00. The strike last trading price was 401.4, which was -120.95 lower than the previous day. The implied volatity was 29.9, the open interest changed by 35 which increased total open position to 610
On 1 Jun SOLARINDS was trading at 18203.00. The strike last trading price was 531.95, which was 21.9 higher than the previous day. The implied volatity was 31.69, the open interest changed by -15 which decreased total open position to 573
On 29 May SOLARINDS was trading at 18247.00. The strike last trading price was 520, which was 151.05 higher than the previous day. The implied volatity was 30.5, the open interest changed by 123 which increased total open position to 583
On 27 May SOLARINDS was trading at 18653.00. The strike last trading price was 338.7, which was -138.5 lower than the previous day. The implied volatity was 30.96, the open interest changed by 91 which increased total open position to 460
On 26 May SOLARINDS was trading at 18479.00. The strike last trading price was 493.35, which was -61.05 lower than the previous day. The implied volatity was 32.84, the open interest changed by 29 which increased total open position to 370
On 25 May SOLARINDS was trading at 18377.00. The strike last trading price was 545, which was -139.8 lower than the previous day. The implied volatity was 34.68, the open interest changed by 126 which increased total open position to 339
On 22 May SOLARINDS was trading at 18132.00. The strike last trading price was 700.65, which was 65.3 higher than the previous day. The implied volatity was 34.17, the open interest changed by 55 which increased total open position to 213
On 21 May SOLARINDS was trading at 18392.00. The strike last trading price was 630, which was -88.95 lower than the previous day. The implied volatity was 35.75, the open interest changed by 16 which increased total open position to 157
On 20 May SOLARINDS was trading at 18210.00. The strike last trading price was 707, which was -70.95 lower than the previous day. The implied volatity was 36.48, the open interest changed by 49 which increased total open position to 141
On 19 May SOLARINDS was trading at 18116.00. The strike last trading price was 777.95, which was -71.35 lower than the previous day. The implied volatity was 36.02, the open interest changed by 78 which increased total open position to 91
On 18 May SOLARINDS was trading at 18019.00. The strike last trading price was 869.75, which was -4768.3 lower than the previous day. The implied volatity was 37.82, the open interest changed by 12 which increased total open position to 12
On 15 May SOLARINDS was trading at 17314.00. The strike last trading price was 0, which was -5638.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May SOLARINDS was trading at 16665.00. The strike last trading price was 0, which was -5638.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May SOLARINDS was trading at 16263.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
