PIIND
Pi Industries Ltd
Historical option data for PIIND
12 Dec 2024 10:51 AM IST
| PIIND 26DEC2024 4100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 3.04
Theta: -3.17
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 4023.50 | 54.5 | -45.25 | 25.74 | 831 | 125 | 1,070 | |||
| 11 Dec | 4102.30 | 99.75 | -18.00 | 25.52 | 811 | 89 | 950 | |||
| 10 Dec | 4114.30 | 117.75 | 33.25 | 25.51 | 2,632 | 79 | 863 | |||
| 9 Dec | 4060.60 | 84.5 | -32.70 | 26.66 | 509 | 150 | 785 | |||
| 6 Dec | 4139.25 | 117.2 | -8.80 | 21.44 | 606 | 32 | 636 | |||
| 5 Dec | 4135.90 | 126 | -23.95 | 23.89 | 568 | 40 | 608 | |||
| 4 Dec | 4177.45 | 149.95 | 19.35 | 23.22 | 2,838 | -120 | 569 | |||
| 3 Dec | 4138.10 | 130.6 | 5.60 | 23.35 | 1,428 | -109 | 689 | |||
| 2 Dec | 4095.20 | 125 | 4.35 | 27.80 | 1,194 | 144 | 807 | |||
| 29 Nov | 4065.50 | 120.65 | -0.85 | 27.69 | 1,353 | 183 | 664 | |||
| 28 Nov | 4042.55 | 121.5 | -25.70 | 30.17 | 1,516 | 322 | 478 | |||
| 27 Nov | 4099.70 | 147.2 | 0.20 | 28.81 | 386 | 139 | 157 | |||
| 26 Nov | 4103.80 | 147 | -51.00 | 26.65 | 11 | 7 | 18 | |||
| 25 Nov | 4125.10 | 198 | 38.00 | 34.24 | 9 | 6 | 10 | |||
| 22 Nov | 4116.65 | 160 | -13.00 | 25.32 | 11 | 7 | 11 | |||
| 21 Nov | 4138.70 | 173 | -22.20 | 24.97 | 7 | 3 | 4 | |||
| 20 Nov | 4148.80 | 195.2 | 0.00 | 31.11 | 1 | -1 | 2 | |||
|
|
||||||||||
| 19 Nov | 4148.80 | 195.2 | -24.80 | 31.11 | 1 | 0 | 2 | |||
| 18 Nov | 4191.95 | 220 | -5.00 | 28.99 | 1 | 0 | 1 | |||
| 14 Nov | 4265.25 | 225 | 225.00 | 17.11 | 3 | 1 | 1 | |||
| 31 Oct | 4488.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 4495.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 4410.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 4359.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 4327.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 4320.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 4352.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 4319.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 4400.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 4560.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 4463.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 4588.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 4557.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 4564.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 4523.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 4561.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 4570.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 4497.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 4587.25 | 0 | - | 0 | 0 | 0 | ||||
For Pi Industries Ltd - strike price 4100 expiring on 26DEC2024
Delta for 4100 CE is 0.39
Historical price for 4100 CE is as follows
On 12 Dec PIIND was trading at 4023.50. The strike last trading price was 54.5, which was -45.25 lower than the previous day. The implied volatity was 25.74, the open interest changed by 125 which increased total open position to 1070
On 11 Dec PIIND was trading at 4102.30. The strike last trading price was 99.75, which was -18.00 lower than the previous day. The implied volatity was 25.52, the open interest changed by 89 which increased total open position to 950
On 10 Dec PIIND was trading at 4114.30. The strike last trading price was 117.75, which was 33.25 higher than the previous day. The implied volatity was 25.51, the open interest changed by 79 which increased total open position to 863
On 9 Dec PIIND was trading at 4060.60. The strike last trading price was 84.5, which was -32.70 lower than the previous day. The implied volatity was 26.66, the open interest changed by 150 which increased total open position to 785
On 6 Dec PIIND was trading at 4139.25. The strike last trading price was 117.2, which was -8.80 lower than the previous day. The implied volatity was 21.44, the open interest changed by 32 which increased total open position to 636
On 5 Dec PIIND was trading at 4135.90. The strike last trading price was 126, which was -23.95 lower than the previous day. The implied volatity was 23.89, the open interest changed by 40 which increased total open position to 608
On 4 Dec PIIND was trading at 4177.45. The strike last trading price was 149.95, which was 19.35 higher than the previous day. The implied volatity was 23.22, the open interest changed by -120 which decreased total open position to 569
On 3 Dec PIIND was trading at 4138.10. The strike last trading price was 130.6, which was 5.60 higher than the previous day. The implied volatity was 23.35, the open interest changed by -109 which decreased total open position to 689
On 2 Dec PIIND was trading at 4095.20. The strike last trading price was 125, which was 4.35 higher than the previous day. The implied volatity was 27.80, the open interest changed by 144 which increased total open position to 807
On 29 Nov PIIND was trading at 4065.50. The strike last trading price was 120.65, which was -0.85 lower than the previous day. The implied volatity was 27.69, the open interest changed by 183 which increased total open position to 664
On 28 Nov PIIND was trading at 4042.55. The strike last trading price was 121.5, which was -25.70 lower than the previous day. The implied volatity was 30.17, the open interest changed by 322 which increased total open position to 478
On 27 Nov PIIND was trading at 4099.70. The strike last trading price was 147.2, which was 0.20 higher than the previous day. The implied volatity was 28.81, the open interest changed by 139 which increased total open position to 157
On 26 Nov PIIND was trading at 4103.80. The strike last trading price was 147, which was -51.00 lower than the previous day. The implied volatity was 26.65, the open interest changed by 7 which increased total open position to 18
On 25 Nov PIIND was trading at 4125.10. The strike last trading price was 198, which was 38.00 higher than the previous day. The implied volatity was 34.24, the open interest changed by 6 which increased total open position to 10
On 22 Nov PIIND was trading at 4116.65. The strike last trading price was 160, which was -13.00 lower than the previous day. The implied volatity was 25.32, the open interest changed by 7 which increased total open position to 11
On 21 Nov PIIND was trading at 4138.70. The strike last trading price was 173, which was -22.20 lower than the previous day. The implied volatity was 24.97, the open interest changed by 3 which increased total open position to 4
On 20 Nov PIIND was trading at 4148.80. The strike last trading price was 195.2, which was 0.00 lower than the previous day. The implied volatity was 31.11, the open interest changed by -1 which decreased total open position to 2
On 19 Nov PIIND was trading at 4148.80. The strike last trading price was 195.2, which was -24.80 lower than the previous day. The implied volatity was 31.11, the open interest changed by 0 which decreased total open position to 2
On 18 Nov PIIND was trading at 4191.95. The strike last trading price was 220, which was -5.00 lower than the previous day. The implied volatity was 28.99, the open interest changed by 0 which decreased total open position to 1
On 14 Nov PIIND was trading at 4265.25. The strike last trading price was 225, which was 225.00 higher than the previous day. The implied volatity was 17.11, the open interest changed by 1 which increased total open position to 1
On 31 Oct PIIND was trading at 4488.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct PIIND was trading at 4495.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct PIIND was trading at 4410.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct PIIND was trading at 4359.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct PIIND was trading at 4327.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct PIIND was trading at 4320.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct PIIND was trading at 4352.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct PIIND was trading at 4319.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct PIIND was trading at 4400.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct PIIND was trading at 4560.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct PIIND was trading at 4463.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct PIIND was trading at 4588.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct PIIND was trading at 4557.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct PIIND was trading at 4564.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct PIIND was trading at 4523.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct PIIND was trading at 4561.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct PIIND was trading at 4570.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct PIIND was trading at 4497.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct PIIND was trading at 4587.25. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PIIND 26DEC2024 4100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.60
Vega: 3.07
Theta: -2.41
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 4023.50 | 126.2 | 51.25 | 28.70 | 135 | -11 | 667 |
| 11 Dec | 4102.30 | 74.95 | -2.80 | 26.74 | 171 | 19 | 678 |
| 10 Dec | 4114.30 | 77.75 | -29.25 | 29.98 | 316 | 22 | 657 |
| 9 Dec | 4060.60 | 107 | 38.90 | 27.82 | 309 | 57 | 637 |
| 6 Dec | 4139.25 | 68.1 | -11.70 | 25.05 | 162 | 52 | 582 |
| 5 Dec | 4135.90 | 79.8 | 9.55 | 27.12 | 257 | 11 | 527 |
| 4 Dec | 4177.45 | 70.25 | -8.35 | 27.75 | 2,208 | 42 | 518 |
| 3 Dec | 4138.10 | 78.6 | -21.95 | 26.04 | 459 | 48 | 468 |
| 2 Dec | 4095.20 | 100.55 | -19.35 | 26.12 | 180 | 32 | 418 |
| 29 Nov | 4065.50 | 119.9 | -24.10 | 26.81 | 326 | 128 | 387 |
| 28 Nov | 4042.55 | 144 | 26.05 | 28.90 | 361 | 126 | 259 |
| 27 Nov | 4099.70 | 117.95 | 3.90 | 28.75 | 178 | 93 | 130 |
| 26 Nov | 4103.80 | 114.05 | 5.40 | 28.73 | 48 | 7 | 37 |
| 25 Nov | 4125.10 | 108.65 | -20.50 | 29.19 | 21 | 13 | 26 |
| 22 Nov | 4116.65 | 129.15 | 4.15 | 31.82 | 8 | 1 | 14 |
| 21 Nov | 4138.70 | 125 | -4.95 | 32.30 | 5 | -1 | 13 |
| 20 Nov | 4148.80 | 129.95 | 0.00 | 30.74 | 13 | 13 | 13 |
| 19 Nov | 4148.80 | 129.95 | 6.75 | 30.74 | 13 | 12 | 13 |
| 18 Nov | 4191.95 | 123.2 | 59.85 | 33.26 | 1 | 0 | 0 |
| 14 Nov | 4265.25 | 63.35 | 0.00 | 3.65 | 0 | 0 | 0 |
| 31 Oct | 4488.50 | 63.35 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 4495.55 | 63.35 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 4410.95 | 63.35 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 4359.75 | 63.35 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 4327.65 | 63.35 | 63.35 | - | 0 | 0 | 0 |
| 24 Oct | 4320.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 4352.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 4319.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 4400.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 4560.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 4463.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 4588.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 4557.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 4564.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 4523.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 4561.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 4570.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 4497.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 4587.25 | 0 | - | 0 | 0 | 0 | |
For Pi Industries Ltd - strike price 4100 expiring on 26DEC2024
Delta for 4100 PE is -0.60
Historical price for 4100 PE is as follows
On 12 Dec PIIND was trading at 4023.50. The strike last trading price was 126.2, which was 51.25 higher than the previous day. The implied volatity was 28.70, the open interest changed by -11 which decreased total open position to 667
On 11 Dec PIIND was trading at 4102.30. The strike last trading price was 74.95, which was -2.80 lower than the previous day. The implied volatity was 26.74, the open interest changed by 19 which increased total open position to 678
On 10 Dec PIIND was trading at 4114.30. The strike last trading price was 77.75, which was -29.25 lower than the previous day. The implied volatity was 29.98, the open interest changed by 22 which increased total open position to 657
On 9 Dec PIIND was trading at 4060.60. The strike last trading price was 107, which was 38.90 higher than the previous day. The implied volatity was 27.82, the open interest changed by 57 which increased total open position to 637
On 6 Dec PIIND was trading at 4139.25. The strike last trading price was 68.1, which was -11.70 lower than the previous day. The implied volatity was 25.05, the open interest changed by 52 which increased total open position to 582
On 5 Dec PIIND was trading at 4135.90. The strike last trading price was 79.8, which was 9.55 higher than the previous day. The implied volatity was 27.12, the open interest changed by 11 which increased total open position to 527
On 4 Dec PIIND was trading at 4177.45. The strike last trading price was 70.25, which was -8.35 lower than the previous day. The implied volatity was 27.75, the open interest changed by 42 which increased total open position to 518
On 3 Dec PIIND was trading at 4138.10. The strike last trading price was 78.6, which was -21.95 lower than the previous day. The implied volatity was 26.04, the open interest changed by 48 which increased total open position to 468
On 2 Dec PIIND was trading at 4095.20. The strike last trading price was 100.55, which was -19.35 lower than the previous day. The implied volatity was 26.12, the open interest changed by 32 which increased total open position to 418
On 29 Nov PIIND was trading at 4065.50. The strike last trading price was 119.9, which was -24.10 lower than the previous day. The implied volatity was 26.81, the open interest changed by 128 which increased total open position to 387
On 28 Nov PIIND was trading at 4042.55. The strike last trading price was 144, which was 26.05 higher than the previous day. The implied volatity was 28.90, the open interest changed by 126 which increased total open position to 259
On 27 Nov PIIND was trading at 4099.70. The strike last trading price was 117.95, which was 3.90 higher than the previous day. The implied volatity was 28.75, the open interest changed by 93 which increased total open position to 130
On 26 Nov PIIND was trading at 4103.80. The strike last trading price was 114.05, which was 5.40 higher than the previous day. The implied volatity was 28.73, the open interest changed by 7 which increased total open position to 37
On 25 Nov PIIND was trading at 4125.10. The strike last trading price was 108.65, which was -20.50 lower than the previous day. The implied volatity was 29.19, the open interest changed by 13 which increased total open position to 26
On 22 Nov PIIND was trading at 4116.65. The strike last trading price was 129.15, which was 4.15 higher than the previous day. The implied volatity was 31.82, the open interest changed by 1 which increased total open position to 14
On 21 Nov PIIND was trading at 4138.70. The strike last trading price was 125, which was -4.95 lower than the previous day. The implied volatity was 32.30, the open interest changed by -1 which decreased total open position to 13
On 20 Nov PIIND was trading at 4148.80. The strike last trading price was 129.95, which was 0.00 lower than the previous day. The implied volatity was 30.74, the open interest changed by 13 which increased total open position to 13
On 19 Nov PIIND was trading at 4148.80. The strike last trading price was 129.95, which was 6.75 higher than the previous day. The implied volatity was 30.74, the open interest changed by 12 which increased total open position to 13
On 18 Nov PIIND was trading at 4191.95. The strike last trading price was 123.2, which was 59.85 higher than the previous day. The implied volatity was 33.26, the open interest changed by 0 which decreased total open position to 0
On 14 Nov PIIND was trading at 4265.25. The strike last trading price was 63.35, which was 0.00 lower than the previous day. The implied volatity was 3.65, the open interest changed by 0 which decreased total open position to 0
On 31 Oct PIIND was trading at 4488.50. The strike last trading price was 63.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct PIIND was trading at 4495.55. The strike last trading price was 63.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct PIIND was trading at 4410.95. The strike last trading price was 63.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct PIIND was trading at 4359.75. The strike last trading price was 63.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct PIIND was trading at 4327.65. The strike last trading price was 63.35, which was 63.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct PIIND was trading at 4320.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct PIIND was trading at 4352.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct PIIND was trading at 4319.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct PIIND was trading at 4400.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct PIIND was trading at 4560.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct PIIND was trading at 4463.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct PIIND was trading at 4588.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct PIIND was trading at 4557.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct PIIND was trading at 4564.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct PIIND was trading at 4523.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct PIIND was trading at 4561.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct PIIND was trading at 4570.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct PIIND was trading at 4497.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct PIIND was trading at 4587.25. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
