PIIND

Pi Industries Ltd

3343 +13.30 (0.40%)

L: 3260.2 H: 3354.8

Back to Option Chain

Historical option data for PIIND
09 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

PIIND 30-DEC-2025 3550 CE
Delta: 0.14 Vega: 1.83 Theta: -0.99 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3343.00	11.6 ₹ 2,030	-1.3 -227.50	19.78	249 43,575	-53 -9,275	198 34,650
8 Dec	3329.70	12.15 ₹ 2,126.25	-10.4 -1820.00	21.25	444 77,700	68 11,900	250 43,750
5 Dec	3396.10	23.55 ₹ 4,121.25	-2.95 -516.25	19.47	130 22,750	25 4,375	183 32,025

4 Dec	3409.70	26.6 ₹ 4,655	4.2 735.00	18.89	40 7,000	-2 -350	160 28,000
3 Dec	3374.60	22.25 ₹ 3,893.75	-4 -700.00	20.46	55 9,625	11 1,925	163 28,525
2 Dec	3374.00	27.25 ₹ 4,768.75	-2.4 -420.00	21.54	41 7,175	7 1,225	151 26,425
1 Dec	3388.90	29.1 ₹ 5,092.5	-5.5 -962.50	20.15	83 14,525	30 5,250	144 25,200
28 Nov	3395.60	33.25 ₹ 5,818.75	-6 -1050.00	19.72	50 8,750	6 1,050	116 20,300
27 Nov	3432.20	39.1 ₹ 6,842.5	-2.45 -428.75	17.48	40 7,000	20 3,500	111 19,425
26 Nov	3438.10	42.55 ₹ 7,446.25	-1.85 -323.75	17.68	160 28,000	74 12,950	89 15,575
25 Nov	3448.50	43.15 ₹ 7,551.25	-172.6 -30205.00	13.96	22 3,850	15 2,625	15 2,625
24 Nov	3425.10	215.75 ₹ 37,756.25	0 0.00	2.06	0 0	0 0	0 0
21 Nov	3427.40	215.75 ₹ 37,756.25	0 0.00	1.81	0 0	0 0	0 0
20 Nov	3441.10	215.75 ₹ 37,756.25	0 0.00	1.60	0 0	0 0	0 0
19 Nov	3439.90	215.75 ₹ 37,756.25	0 0.00	1.68	0 0	0 0	0 0
18 Nov	3458.30	215.75 ₹ 37,756.25	0 0.00	1.20	0 0	0 0	0 0
17 Nov	3542.60	215.75 ₹ 37,756.25	0 0.00	-	0 0	0 0	0 0
14 Nov	3560.50	215.75 ₹ 37,756.25	0 0.00	-	0 0	0 0	0 0
13 Nov	3572.50	215.75 ₹ 37,756.25	0 0.00	-	0 0	0 0	0 0
12 Nov	3588.90	215.75 ₹ 37,756.25	0 0.00	-	0 0	0 0	0 0
11 Nov	3786.80	215.75 ₹ 37,756.25	0 0.00	-	0 0	0 0	0 0
6 Nov	3750.10	215.75 ₹ 37,756.25	0 0.00	-	0 0	0 0	0 0
4 Nov	3683.30	215.75 ₹ 37,756.25	0 0.00	-	0 0	0 0	0 0
3 Nov	3685.30	215.75 ₹ 37,756.25	0 0.00	-	0 0	0 0	0 0
29 Oct	3604.90	215.75 ₹ 37,756.25	0 0.00	-	0 0	0 0	0 0

For Pi Industries Ltd - strike price 3550 expiring on 30DEC2025

Delta for 3550 CE is 0.14

Historical price for 3550 CE is as follows

On 9 Dec PIIND was trading at 3343.00. The strike last trading price was 11.6, which was -1.3 lower than the previous day. The implied volatity was 19.78, the open interest changed by -53 which decreased total open position to 198

On 8 Dec PIIND was trading at 3329.70. The strike last trading price was 12.15, which was -10.4 lower than the previous day. The implied volatity was 21.25, the open interest changed by 68 which increased total open position to 250

On 5 Dec PIIND was trading at 3396.10. The strike last trading price was 23.55, which was -2.95 lower than the previous day. The implied volatity was 19.47, the open interest changed by 25 which increased total open position to 183

On 4 Dec PIIND was trading at 3409.70. The strike last trading price was 26.6, which was 4.2 higher than the previous day. The implied volatity was 18.89, the open interest changed by -2 which decreased total open position to 160

On 3 Dec PIIND was trading at 3374.60. The strike last trading price was 22.25, which was -4 lower than the previous day. The implied volatity was 20.46, the open interest changed by 11 which increased total open position to 163

On 2 Dec PIIND was trading at 3374.00. The strike last trading price was 27.25, which was -2.4 lower than the previous day. The implied volatity was 21.54, the open interest changed by 7 which increased total open position to 151

On 1 Dec PIIND was trading at 3388.90. The strike last trading price was 29.1, which was -5.5 lower than the previous day. The implied volatity was 20.15, the open interest changed by 30 which increased total open position to 144

On 28 Nov PIIND was trading at 3395.60. The strike last trading price was 33.25, which was -6 lower than the previous day. The implied volatity was 19.72, the open interest changed by 6 which increased total open position to 116

On 27 Nov PIIND was trading at 3432.20. The strike last trading price was 39.1, which was -2.45 lower than the previous day. The implied volatity was 17.48, the open interest changed by 20 which increased total open position to 111

On 26 Nov PIIND was trading at 3438.10. The strike last trading price was 42.55, which was -1.85 lower than the previous day. The implied volatity was 17.68, the open interest changed by 74 which increased total open position to 89

On 25 Nov PIIND was trading at 3448.50. The strike last trading price was 43.15, which was -172.6 lower than the previous day. The implied volatity was 13.96, the open interest changed by 15 which increased total open position to 15

On 24 Nov PIIND was trading at 3425.10. The strike last trading price was 215.75, which was 0 lower than the previous day. The implied volatity was 2.06, the open interest changed by 0 which decreased total open position to 0

On 21 Nov PIIND was trading at 3427.40. The strike last trading price was 215.75, which was 0 lower than the previous day. The implied volatity was 1.81, the open interest changed by 0 which decreased total open position to 0

On 20 Nov PIIND was trading at 3441.10. The strike last trading price was 215.75, which was 0 lower than the previous day. The implied volatity was 1.60, the open interest changed by 0 which decreased total open position to 0

On 19 Nov PIIND was trading at 3439.90. The strike last trading price was 215.75, which was 0 lower than the previous day. The implied volatity was 1.68, the open interest changed by 0 which decreased total open position to 0

On 18 Nov PIIND was trading at 3458.30. The strike last trading price was 215.75, which was 0 lower than the previous day. The implied volatity was 1.20, the open interest changed by 0 which decreased total open position to 0

On 17 Nov PIIND was trading at 3542.60. The strike last trading price was 215.75, 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 Nov PIIND was trading at 3560.50. The strike last trading price was 215.75, 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 Nov PIIND was trading at 3572.50. The strike last trading price was 215.75, 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 12 Nov PIIND was trading at 3588.90. The strike last trading price was 215.75, 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 11 Nov PIIND was trading at 3786.80. The strike last trading price was 215.75, 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 Nov PIIND was trading at 3750.10. The strike last trading price was 215.75, 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 4 Nov PIIND was trading at 3683.30. The strike last trading price was 215.75, 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 3 Nov PIIND was trading at 3685.30. The strike last trading price was 215.75, 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 29 Oct PIIND was trading at 3604.90. The strike last trading price was 215.75, 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 30DEC2025 3550 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3343.00	247.3 ₹ 43,277.5	86.9 15207.50	-	0 0	-2 -350	0 0
8 Dec	3329.70	247.3 ₹ 43,277.5	86.9 15207.50	37.01	4 700	-2 -350	29 5,075
5 Dec	3396.10	160.4 ₹ 28,070	-27.85 -4873.75	-	0 0	3 525	0 0
4 Dec	3409.70	160.4 ₹ 28,070	-27.85 -4873.75	24.66	6 1,050	4 700	32 5,600
3 Dec	3374.60	188.25 ₹ 32,943.75	20 3500.00	-	0 0	0 0	0 0
2 Dec	3374.00	188.25 ₹ 32,943.75	20 3500.00	-	0 0	-1 -175	0 0
1 Dec	3388.90	188.25 ₹ 32,943.75	20 3500.00	28.09	6 1,050	-1 -175	28 4,900
28 Nov	3395.60	168.15 ₹ 29,426.25	-7.45 -1303.75	-	0 0	0 0	0 0
27 Nov	3432.20	168.15 ₹ 29,426.25	-7.45 -1303.75	-	0 0	13 2,275	0 0
26 Nov	3438.10	168.15 ₹ 29,426.25	-7.45 -1303.75	29.73	29 5,075	14 2,450	30 5,250
25 Nov	3448.50	175.6 ₹ 30,730	5.6 980.00	36.08	21 3,675	14 2,450	16 2,800
24 Nov	3425.10	170 ₹ 29,750	0 0.00	29.86	1 175	0 0	1 175
21 Nov	3427.40	170 ₹ 29,750	28.7 5022.50	28.19	1 175	0 0	0 0
20 Nov	3441.10	141.3 ₹ 24,727.5	0 0.00	-	0 0	0 0	0 0
19 Nov	3439.90	141.3 ₹ 24,727.5	0 0.00	-	0 0	0 0	0 0
18 Nov	3458.30	141.3 ₹ 24,727.5	0 0.00	-	0 0	0 0	0 0
17 Nov	3542.60	141.3 ₹ 24,727.5	0 0.00	1.03	0 0	0 0	0 0
14 Nov	3560.50	141.3 ₹ 24,727.5	0 0.00	1.31	0 0	0 0	0 0
13 Nov	3572.50	141.3 ₹ 24,727.5	0 0.00	1.38	0 0	0 0	0 0
12 Nov	3588.90	141.3 ₹ 24,727.5	0 0.00	1.58	0 0	0 0	0 0
11 Nov	3786.80	141.3 ₹ 24,727.5	0 0.00	5.05	0 0	0 0	0 0
6 Nov	3750.10	141.3 ₹ 24,727.5	0 0.00	4.50	0 0	0 0	0 0
4 Nov	3683.30	141.3 ₹ 24,727.5	0 0.00	3.29	0 0	0 0	0 0
3 Nov	3685.30	141.3 ₹ 24,727.5	0 0.00	3.67	0 0	0 0	0 0
29 Oct	3604.90	141.3 ₹ 24,727.5	0 0.00	2.08	0 0	0 0	0 0

For Pi Industries Ltd - strike price 3550 expiring on 30DEC2025

Delta for 3550 PE is -

Historical price for 3550 PE is as follows

On 9 Dec PIIND was trading at 3343.00. The strike last trading price was 247.3, which was 86.9 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 8 Dec PIIND was trading at 3329.70. The strike last trading price was 247.3, which was 86.9 higher than the previous day. The implied volatity was 37.01, the open interest changed by -2 which decreased total open position to 29

On 5 Dec PIIND was trading at 3396.10. The strike last trading price was 160.4, which was -27.85 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 4 Dec PIIND was trading at 3409.70. The strike last trading price was 160.4, which was -27.85 lower than the previous day. The implied volatity was 24.66, the open interest changed by 4 which increased total open position to 32

On 3 Dec PIIND was trading at 3374.60. The strike last trading price was 188.25, which was 20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec PIIND was trading at 3374.00. The strike last trading price was 188.25, which was 20 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 1 Dec PIIND was trading at 3388.90. The strike last trading price was 188.25, which was 20 higher than the previous day. The implied volatity was 28.09, the open interest changed by -1 which decreased total open position to 28

On 28 Nov PIIND was trading at 3395.60. The strike last trading price was 168.15, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov PIIND was trading at 3432.20. The strike last trading price was 168.15, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 0

On 26 Nov PIIND was trading at 3438.10. The strike last trading price was 168.15, which was -7.45 lower than the previous day. The implied volatity was 29.73, the open interest changed by 14 which increased total open position to 30

On 25 Nov PIIND was trading at 3448.50. The strike last trading price was 175.6, which was 5.6 higher than the previous day. The implied volatity was 36.08, the open interest changed by 14 which increased total open position to 16

On 24 Nov PIIND was trading at 3425.10. The strike last trading price was 170, which was 0 lower than the previous day. The implied volatity was 29.86, the open interest changed by 0 which decreased total open position to 1

On 21 Nov PIIND was trading at 3427.40. The strike last trading price was 170, which was 28.7 higher than the previous day. The implied volatity was 28.19, the open interest changed by 0 which decreased total open position to 0

On 20 Nov PIIND was trading at 3441.10. The strike last trading price was 141.3, 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 19 Nov PIIND was trading at 3439.90. The strike last trading price was 141.3, 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 Nov PIIND was trading at 3458.30. The strike last trading price was 141.3, 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 Nov PIIND was trading at 3542.60. The strike last trading price was 141.3, which was 0 lower than the previous day. The implied volatity was 1.03, the open interest changed by 0 which decreased total open position to 0

On 14 Nov PIIND was trading at 3560.50. The strike last trading price was 141.3, which was 0 lower than the previous day. The implied volatity was 1.31, the open interest changed by 0 which decreased total open position to 0

On 13 Nov PIIND was trading at 3572.50. The strike last trading price was 141.3, which was 0 lower than the previous day. The implied volatity was 1.38, the open interest changed by 0 which decreased total open position to 0

On 12 Nov PIIND was trading at 3588.90. The strike last trading price was 141.3, which was 0 lower than the previous day. The implied volatity was 1.58, the open interest changed by 0 which decreased total open position to 0

On 11 Nov PIIND was trading at 3786.80. The strike last trading price was 141.3, which was 0 lower than the previous day. The implied volatity was 5.05, the open interest changed by 0 which decreased total open position to 0

On 6 Nov PIIND was trading at 3750.10. The strike last trading price was 141.3, which was 0 lower than the previous day. The implied volatity was 4.50, the open interest changed by 0 which decreased total open position to 0

On 4 Nov PIIND was trading at 3683.30. The strike last trading price was 141.3, which was 0 lower than the previous day. The implied volatity was 3.29, the open interest changed by 0 which decreased total open position to 0

On 3 Nov PIIND was trading at 3685.30. The strike last trading price was 141.3, which was 0 lower than the previous day. The implied volatity was 3.67, the open interest changed by 0 which decreased total open position to 0

On 29 Oct PIIND was trading at 3604.90. The strike last trading price was 141.3, which was 0 lower than the previous day. The implied volatity was 2.08, the open interest changed by 0 which decreased total open position to 0

Related Pages for PIIND

PIIND

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