Historical option data for PIIND
22 May 2026 04:10 PM IST
| PIIND 26-May-2026 (3d) 2900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.1
Vega: 0.01
Theta: -1.78
Gamma: 0.00194
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 2781.00 | 3.85 | -1.15 (-23.00%) | 28.81 | 6,279 | -526 | 955 | |||||||||
| 21 May | 2740.50 | 5 | -41 (-89.13%) | 32.87 | 11,340 | 512 | 1,464 | |||||||||
| 20 May | 2901.20 | 40 | -198 (-83.19%) | 28.62 | 8,202 | 918 | 944 | |||||||||
| 19 May | 3124.60 | 238 | 0 (0.00%) | 39.56 | 0 | 0 | 26 | |||||||||
| 18 May | 3096.30 | 238 | 28 (13.33%) | 39.56 | 2 | 0 | 26 | |||||||||
| 15 May | 3114.90 | 209.8 | -0.2 (-0.10%) | - | 0 | 0 | 26 | |||||||||
| 14 May | 3103.60 | 209.8 | -0.2 (-0.10%) | 0 | 0 | 0 | 26 | |||||||||
| 13 May | 3051.00 | 209.8 | 53.8 (34.49%) | 0 | 6 | 3 | 25 | |||||||||
| 12 May | 2997.60 | 156 | -44 (-22.00%) | 0 | 30 | 17 | 21 | |||||||||
| 11 May | 3090.80 | 200 | 0 (0.00%) | 0 | 0 | 0 | 4 | |||||||||
| 8 May | 3110.80 | 200 | -5.25 (-2.56%) | - | 0 | 0 | 4 | |||||||||
| 7 May | 3101.50 | 200 | -5.25 (-2.56%) | 37.13 | 0 | 0 | 4 | |||||||||
| 6 May | 3071.00 | 200 | 41 (25.79%) | 37.13 | 6 | 2 | 4 | |||||||||
| 5 May | 3014.30 | 159 | -41 (-20.50%) | 34.93 | 1 | 0 | 1 | |||||||||
| 4 May | 3047.50 | 200 | -32.1 (-13.83%) | - | 0 | 0 | 1 | |||||||||
| 30 Apr | 3054.80 | 200 | -32.1 (-13.83%) | - | 0 | 0 | 1 | |||||||||
| 29 Apr | 3091.10 | 200 | -32.1 (-13.83%) | - | 0 | 0 | 1 | |||||||||
| 28 Apr | 3097.60 | 200 | -32.1 (-13.83%) | 44.15 | 0 | 0 | 1 | |||||||||
| 27 Apr | 3083.60 | 200 | 127.6 (176.24%) | 44.15 | 1 | 0 | 0 | |||||||||
| 24 Apr | 3081.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 3069.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 3057.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 3021.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 3037.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 3139.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 3112.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 3042.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 2909.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 2952.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 2880.70 | 72.4 | 0 (0.00%) | 0.05 | 0 | 0 | 0 | |||||||||
| 8 Apr | 2877.00 | 72.4 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 2825.00 | 72.4 | 0 (0.00%) | 0.64 | 0 | 0 | 0 | |||||||||
| 6 Apr | 2837.70 | 72.4 | 0 (0.00%) | 0.65 | 0 | 0 | 0 | |||||||||
| 2 Apr | 2797.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 2844.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Pi Industries Ltd - strike price 2900 expiring on 26MAY2026
Delta for 2900 CE is 0.1
Historical price for 2900 CE is as follows
On 22 May PIIND was trading at 2781.00. The strike last trading price was 3.85, which was -1.15 lower than the previous day. The implied volatity was 28.81, the open interest changed by -526 which decreased total open position to 955
On 21 May PIIND was trading at 2740.50. The strike last trading price was 5, which was -41 lower than the previous day. The implied volatity was 32.87, the open interest changed by 512 which increased total open position to 1464
On 20 May PIIND was trading at 2901.20. The strike last trading price was 40, which was -198 lower than the previous day. The implied volatity was 28.62, the open interest changed by 918 which increased total open position to 944
On 19 May PIIND was trading at 3124.60. The strike last trading price was 238, which was 0 lower than the previous day. The implied volatity was 39.56, the open interest changed by 0 which decreased total open position to 26
On 18 May PIIND was trading at 3096.30. The strike last trading price was 238, which was 28 higher than the previous day. The implied volatity was 39.56, the open interest changed by 0 which decreased total open position to 26
On 15 May PIIND was trading at 3114.90. The strike last trading price was 209.8, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 14 May PIIND was trading at 3103.60. The strike last trading price was 209.8, which was -0.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 26
On 13 May PIIND was trading at 3051.00. The strike last trading price was 209.8, which was 53.8 higher than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 25
On 12 May PIIND was trading at 2997.60. The strike last trading price was 156, which was -44 lower than the previous day. The implied volatity was 0, the open interest changed by 17 which increased total open position to 21
On 11 May PIIND was trading at 3090.80. The strike last trading price was 200, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 4
On 8 May PIIND was trading at 3110.80. The strike last trading price was 200, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 7 May PIIND was trading at 3101.50. The strike last trading price was 200, which was -5.25 lower than the previous day. The implied volatity was 37.13, the open interest changed by 0 which decreased total open position to 4
On 6 May PIIND was trading at 3071.00. The strike last trading price was 200, which was 41 higher than the previous day. The implied volatity was 37.13, the open interest changed by 2 which increased total open position to 4
On 5 May PIIND was trading at 3014.30. The strike last trading price was 159, which was -41 lower than the previous day. The implied volatity was 34.93, the open interest changed by 0 which decreased total open position to 1
On 4 May PIIND was trading at 3047.50. The strike last trading price was 200, which was -32.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Apr PIIND was trading at 3054.80. The strike last trading price was 200, which was -32.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Apr PIIND was trading at 3091.10. The strike last trading price was 200, which was -32.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 28 Apr PIIND was trading at 3097.60. The strike last trading price was 200, which was -32.1 lower than the previous day. The implied volatity was 44.15, the open interest changed by 0 which decreased total open position to 1
On 27 Apr PIIND was trading at 3083.60. The strike last trading price was 200, which was 127.6 higher than the previous day. The implied volatity was 44.15, the open interest changed by 0 which decreased total open position to 0
On 24 Apr PIIND was trading at 3081.20. 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 23 Apr PIIND was trading at 3069.60. 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 22 Apr PIIND was trading at 3057.30. 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 Apr PIIND was trading at 3021.30. 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 20 Apr PIIND was trading at 3037.00. 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
On 17 Apr PIIND was trading at 3139.70. 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 16 Apr PIIND was trading at 3112.20. 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 15 Apr PIIND was trading at 3042.10. 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 13 Apr PIIND was trading at 2909.40. 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 10 Apr PIIND was trading at 2952.10. 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 9 Apr PIIND was trading at 2880.70. The strike last trading price was 72.4, which was 0 lower than the previous day. The implied volatity was 0.05, the open interest changed by 0 which decreased total open position to 0
On 8 Apr PIIND was trading at 2877.00. The strike last trading price was 72.4, 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 7 Apr PIIND was trading at 2825.00. The strike last trading price was 72.4, which was 0 lower than the previous day. The implied volatity was 0.64, the open interest changed by 0 which decreased total open position to 0
On 6 Apr PIIND was trading at 2837.70. The strike last trading price was 72.4, which was 0 lower than the previous day. The implied volatity was 0.65, the open interest changed by 0 which decreased total open position to 0
On 2 Apr PIIND was trading at 2797.20. 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 1 Apr PIIND was trading at 2844.90. 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
| PIIND 26-May-2026 (3d) 2900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.83
Vega: 0.01
Theta: -3.23
Gamma: 0.00213
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 2781.00 | 129 | -43.55 (-25.24%) | 39.68 | 226 | -116 | 416 |
| 21 May | 2740.50 | 170 | 106.7 (168.56%) | 54.79 | 2,058 | -281 | 532 |
| 20 May | 2901.20 | 70 | 49.95 (249.13%) | 43.62 | 16,295 | 531 | 855 |
| 19 May | 3124.60 | 19.55 | -0.45 (-2.25%) | 53.36 | 1,166 | 24 | 315 |
| 18 May | 3096.30 | 20.05 | -0.35 (-1.72%) | 47.55 | 318 | 103 | 290 |
| 15 May | 3114.90 | 20.65 | -2.2 (-9.63%) | 43.34 | 222 | 58 | 187 |
| 14 May | 3103.60 | 20.7 | -12.7 (-38.02%) | 40.33 | 361 | -59 | 130 |
| 13 May | 3051.00 | 34.1 | -12.75 (-27.21%) | 40.55 | 221 | 25 | 194 |
| 12 May | 2997.60 | 45.5 | 17.95 (65.15%) | 0 | 200 | -30 | 169 |
| 11 May | 3090.80 | 27.6 | -0.35 (-1.25%) | 0 | 105 | -31 | 199 |
| 8 May | 3110.80 | 27.7 | -0.2 (-0.72%) | 38.38 | 67 | 13 | 232 |
| 7 May | 3101.50 | 27.55 | -5.6 (-16.89%) | 35.96 | 223 | -1 | 213 |
| 6 May | 3071.00 | 32.85 | -15.8 (-32.48%) | 34.61 | 131 | -38 | 212 |
| 5 May | 3014.30 | 48 | 7 (17.07%) | 34.37 | 133 | -43 | 249 |
| 4 May | 3047.50 | 41.2 | 0.2 (0.49%) | 34.21 | 274 | 184 | 293 |
| 30 Apr | 3054.80 | 40 | -0.15 (-0.37%) | 33.44 | 187 | 44 | 153 |
| 29 Apr | 3091.10 | 39.55 | -9 (-18.54%) | 34.81 | 132 | -45 | 109 |
| 28 Apr | 3097.60 | 48.3 | -20.9 (-30.20%) | 37.63 | 171 | 97 | 148 |
| 27 Apr | 3083.60 | 68.55 | -14.65 (-17.61%) | 44.15 | 50 | 15 | 50 |
| 24 Apr | 3081.20 | 83.2 | 13.85 (19.97%) | 45.7 | 21 | 0 | 15 |
| 23 Apr | 3069.60 | 71.25 | -15.7 (-18.06%) | 40.22 | 40 | 10 | 14 |
| 22 Apr | 3057.30 | 86.95 | 24.95 (40.24%) | 39.46 | 2 | 1 | 4 |
| 21 Apr | 3021.30 | 62 | 5.6 (9.93%) | 34.19 | 0 | 0 | 3 |
| 20 Apr | 3037.00 | 62 | -3 (-4.62%) | 34.19 | 1 | 0 | 2 |
| 17 Apr | 3139.70 | 65 | 23.05 (54.95%) | 35.06 | 0 | 0 | 2 |
| 16 Apr | 3112.20 | 65 | -11 (-14.47%) | 35.06 | 1 | 0 | 1 |
| 15 Apr | 3042.10 | 76 | -145.5 (-65.69%) | 37.22 | 1 | 0 | 0 |
| 13 Apr | 2909.40 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 2952.10 | 0 | 0 (0.00%) | 1.85 | 0 | 0 | 0 |
| 9 Apr | 2880.70 | 221.5 | 0 (0.00%) | 0.55 | 0 | 0 | 0 |
| 8 Apr | 2877.00 | 221.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 2825.00 | 221.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 2837.70 | 221.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 2797.20 | 221.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 2844.90 | 221.5 | 0 (0.00%) | - | 0 | 0 | 0 |
For Pi Industries Ltd - strike price 2900 expiring on 26MAY2026
Delta for 2900 PE is -0.83
Historical price for 2900 PE is as follows
On 22 May PIIND was trading at 2781.00. The strike last trading price was 129, which was -43.55 lower than the previous day. The implied volatity was 39.68, the open interest changed by -116 which decreased total open position to 416
On 21 May PIIND was trading at 2740.50. The strike last trading price was 170, which was 106.7 higher than the previous day. The implied volatity was 54.79, the open interest changed by -281 which decreased total open position to 532
On 20 May PIIND was trading at 2901.20. The strike last trading price was 70, which was 49.95 higher than the previous day. The implied volatity was 43.62, the open interest changed by 531 which increased total open position to 855
On 19 May PIIND was trading at 3124.60. The strike last trading price was 19.55, which was -0.45 lower than the previous day. The implied volatity was 53.36, the open interest changed by 24 which increased total open position to 315
On 18 May PIIND was trading at 3096.30. The strike last trading price was 20.05, which was -0.35 lower than the previous day. The implied volatity was 47.55, the open interest changed by 103 which increased total open position to 290
On 15 May PIIND was trading at 3114.90. The strike last trading price was 20.65, which was -2.2 lower than the previous day. The implied volatity was 43.34, the open interest changed by 58 which increased total open position to 187
On 14 May PIIND was trading at 3103.60. The strike last trading price was 20.7, which was -12.7 lower than the previous day. The implied volatity was 40.33, the open interest changed by -59 which decreased total open position to 130
On 13 May PIIND was trading at 3051.00. The strike last trading price was 34.1, which was -12.75 lower than the previous day. The implied volatity was 40.55, the open interest changed by 25 which increased total open position to 194
On 12 May PIIND was trading at 2997.60. The strike last trading price was 45.5, which was 17.95 higher than the previous day. The implied volatity was 0, the open interest changed by -30 which decreased total open position to 169
On 11 May PIIND was trading at 3090.80. The strike last trading price was 27.6, which was -0.35 lower than the previous day. The implied volatity was 0, the open interest changed by -31 which decreased total open position to 199
On 8 May PIIND was trading at 3110.80. The strike last trading price was 27.7, which was -0.2 lower than the previous day. The implied volatity was 38.38, the open interest changed by 13 which increased total open position to 232
On 7 May PIIND was trading at 3101.50. The strike last trading price was 27.55, which was -5.6 lower than the previous day. The implied volatity was 35.96, the open interest changed by -1 which decreased total open position to 213
On 6 May PIIND was trading at 3071.00. The strike last trading price was 32.85, which was -15.8 lower than the previous day. The implied volatity was 34.61, the open interest changed by -38 which decreased total open position to 212
On 5 May PIIND was trading at 3014.30. The strike last trading price was 48, which was 7 higher than the previous day. The implied volatity was 34.37, the open interest changed by -43 which decreased total open position to 249
On 4 May PIIND was trading at 3047.50. The strike last trading price was 41.2, which was 0.2 higher than the previous day. The implied volatity was 34.21, the open interest changed by 184 which increased total open position to 293
On 30 Apr PIIND was trading at 3054.80. The strike last trading price was 40, which was -0.15 lower than the previous day. The implied volatity was 33.44, the open interest changed by 44 which increased total open position to 153
On 29 Apr PIIND was trading at 3091.10. The strike last trading price was 39.55, which was -9 lower than the previous day. The implied volatity was 34.81, the open interest changed by -45 which decreased total open position to 109
On 28 Apr PIIND was trading at 3097.60. The strike last trading price was 48.3, which was -20.9 lower than the previous day. The implied volatity was 37.63, the open interest changed by 97 which increased total open position to 148
On 27 Apr PIIND was trading at 3083.60. The strike last trading price was 68.55, which was -14.65 lower than the previous day. The implied volatity was 44.15, the open interest changed by 15 which increased total open position to 50
On 24 Apr PIIND was trading at 3081.20. The strike last trading price was 83.2, which was 13.85 higher than the previous day. The implied volatity was 45.7, the open interest changed by 0 which decreased total open position to 15
On 23 Apr PIIND was trading at 3069.60. The strike last trading price was 71.25, which was -15.7 lower than the previous day. The implied volatity was 40.22, the open interest changed by 10 which increased total open position to 14
On 22 Apr PIIND was trading at 3057.30. The strike last trading price was 86.95, which was 24.95 higher than the previous day. The implied volatity was 39.46, the open interest changed by 1 which increased total open position to 4
On 21 Apr PIIND was trading at 3021.30. The strike last trading price was 62, which was 5.6 higher than the previous day. The implied volatity was 34.19, the open interest changed by 0 which decreased total open position to 3
On 20 Apr PIIND was trading at 3037.00. The strike last trading price was 62, which was -3 lower than the previous day. The implied volatity was 34.19, the open interest changed by 0 which decreased total open position to 2
On 17 Apr PIIND was trading at 3139.70. The strike last trading price was 65, which was 23.05 higher than the previous day. The implied volatity was 35.06, the open interest changed by 0 which decreased total open position to 2
On 16 Apr PIIND was trading at 3112.20. The strike last trading price was 65, which was -11 lower than the previous day. The implied volatity was 35.06, the open interest changed by 0 which decreased total open position to 1
On 15 Apr PIIND was trading at 3042.10. The strike last trading price was 76, which was -145.5 lower than the previous day. The implied volatity was 37.22, the open interest changed by 0 which decreased total open position to 0
On 13 Apr PIIND was trading at 2909.40. 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 10 Apr PIIND was trading at 2952.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.85, the open interest changed by 0 which decreased total open position to 0
On 9 Apr PIIND was trading at 2880.70. The strike last trading price was 221.5, which was 0 lower than the previous day. The implied volatity was 0.55, the open interest changed by 0 which decreased total open position to 0
On 8 Apr PIIND was trading at 2877.00. The strike last trading price was 221.5, 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 7 Apr PIIND was trading at 2825.00. The strike last trading price was 221.5, 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 6 Apr PIIND was trading at 2837.70. The strike last trading price was 221.5, 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 2 Apr PIIND was trading at 2797.20. The strike last trading price was 221.5, 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 Apr PIIND was trading at 2844.90. The strike last trading price was 221.5, 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
