Historical option data for RADICO
18 Jun 2026 01:09 PM IST
| RADICO 30-Jun-2026 (12d) 3550 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.7
Vega: 0.02
Theta: -4.11
Gamma: 0.00123
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 3701.00 | 190.7 | 89.85 (89.09%) | 41.36 | 35 | 0 | 29 | |||||||||
| 17 Jun | 3572.20 | 100 | -12.55 (-11.15%) | 31.14 | 35 | -11 | 28 | |||||||||
| 16 Jun | 3578.70 | 112.55 | -15.7 (-12.24%) | 33.48 | 52 | -5 | 40 | |||||||||
| 15 Jun | 3592.00 | 132.2 | 30.75 (30.31%) | 35.52 | 83 | -25 | 45 | |||||||||
| 12 Jun | 3541.70 | 98 | 34.85 (55.19%) | 31.32 | 216 | 24 | 69 | |||||||||
| 11 Jun | 3449.90 | 63.15 | -24.7 (-28.12%) | 32.43 | 12 | -2 | 47 | |||||||||
| 10 Jun | 3477.10 | 87.15 | -15.5 (-15.10%) | 35.66 | 35 | -13 | 50 | |||||||||
| 9 Jun | 3500.70 | 106 | 5.1 (5.05%) | 36.65 | 35 | 10 | 63 | |||||||||
| 8 Jun | 3484.90 | 100.9 | -18.95 (-15.81%) | 35.84 | 21 | 7 | 52 | |||||||||
| 5 Jun | 3490.70 | 119.85 | -4.3 (-3.46%) | 37.13 | 57 | -3 | 41 | |||||||||
| 4 Jun | 3502.40 | 125.35 | 6 (5.03%) | 36.02 | 50 | 31 | 45 | |||||||||
| 3 Jun | 3464.10 | 119.35 | 7.05 (6.28%) | 38.27 | 29 | 6 | 13 | |||||||||
| 2 Jun | 3487.50 | 112.3 | -14.6 (-11.51%) | 35.74 | 5 | 0 | 8 | |||||||||
| 1 Jun | 3506.10 | 126.9 | -9.1 (-6.69%) | 33.64 | 6 | 2 | 9 | |||||||||
| 29 May | 3518.60 | 135.95 | -73.05 (-34.95%) | 32.76 | 32 | 7 | 7 | |||||||||
| 27 May | 3439.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Radico Khaitan Ltd - strike price 3550 expiring on 30JUN2026
Delta for 3550 CE is 0.7
Historical price for 3550 CE is as follows
On 18 Jun RADICO was trading at 3701.00. The strike last trading price was 190.7, which was 89.85 higher than the previous day. The implied volatity was 41.36, the open interest changed by 0 which decreased total open position to 29
On 17 Jun RADICO was trading at 3572.20. The strike last trading price was 100, which was -12.55 lower than the previous day. The implied volatity was 31.14, the open interest changed by -11 which decreased total open position to 28
On 16 Jun RADICO was trading at 3578.70. The strike last trading price was 112.55, which was -15.7 lower than the previous day. The implied volatity was 33.48, the open interest changed by -5 which decreased total open position to 40
On 15 Jun RADICO was trading at 3592.00. The strike last trading price was 132.2, which was 30.75 higher than the previous day. The implied volatity was 35.52, the open interest changed by -25 which decreased total open position to 45
On 12 Jun RADICO was trading at 3541.70. The strike last trading price was 98, which was 34.85 higher than the previous day. The implied volatity was 31.32, the open interest changed by 24 which increased total open position to 69
On 11 Jun RADICO was trading at 3449.90. The strike last trading price was 63.15, which was -24.7 lower than the previous day. The implied volatity was 32.43, the open interest changed by -2 which decreased total open position to 47
On 10 Jun RADICO was trading at 3477.10. The strike last trading price was 87.15, which was -15.5 lower than the previous day. The implied volatity was 35.66, the open interest changed by -13 which decreased total open position to 50
On 9 Jun RADICO was trading at 3500.70. The strike last trading price was 106, which was 5.1 higher than the previous day. The implied volatity was 36.65, the open interest changed by 10 which increased total open position to 63
On 8 Jun RADICO was trading at 3484.90. The strike last trading price was 100.9, which was -18.95 lower than the previous day. The implied volatity was 35.84, the open interest changed by 7 which increased total open position to 52
On 5 Jun RADICO was trading at 3490.70. The strike last trading price was 119.85, which was -4.3 lower than the previous day. The implied volatity was 37.13, the open interest changed by -3 which decreased total open position to 41
On 4 Jun RADICO was trading at 3502.40. The strike last trading price was 125.35, which was 6 higher than the previous day. The implied volatity was 36.02, the open interest changed by 31 which increased total open position to 45
On 3 Jun RADICO was trading at 3464.10. The strike last trading price was 119.35, which was 7.05 higher than the previous day. The implied volatity was 38.27, the open interest changed by 6 which increased total open position to 13
On 2 Jun RADICO was trading at 3487.50. The strike last trading price was 112.3, which was -14.6 lower than the previous day. The implied volatity was 35.74, the open interest changed by 0 which decreased total open position to 8
On 1 Jun RADICO was trading at 3506.10. The strike last trading price was 126.9, which was -9.1 lower than the previous day. The implied volatity was 33.64, the open interest changed by 2 which increased total open position to 9
On 29 May RADICO was trading at 3518.60. The strike last trading price was 135.95, which was -73.05 lower than the previous day. The implied volatity was 32.76, the open interest changed by 7 which increased total open position to 7
On 27 May RADICO was trading at 3439.30. 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
| RADICO 30-Jun-2026 (12d) 3550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 0.02
Theta: -2.85
Gamma: 0.00138
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 3701.00 | 41.45 | -23.85 (-36.52%) | 35.4 | 139 | -5 | 196 |
| 17 Jun | 3572.20 | 65.3 | -0.5 (-0.76%) | 29.56 | 21 | 1 | 200 |
| 16 Jun | 3578.70 | 65.8 | 5.8 (9.67%) | 29.51 | 11 | 5 | 199 |
| 15 Jun | 3592.00 | 60 | -29.35 (-32.85%) | 29.34 | 44 | 4 | 197 |
| 12 Jun | 3541.70 | 89.35 | -61.95 (-40.95%) | 28.58 | 230 | 35 | 48 |
| 11 Jun | 3449.90 | 151.3 | 151.3 (8.15%) | 36.09 | 2 | 0 | 13 |
| 10 Jun | 3477.10 | 151.3 | 11.4 (8.15%) | 36.09 | 2 | 0 | 13 |
| 9 Jun | 3500.70 | 139.9 | 2.9 (2.12%) | 35.28 | 1 | 0 | 12 |
| 8 Jun | 3484.90 | 137 | -8.45 (-5.81%) | 35.14 | 2 | 2 | 12 |
| 5 Jun | 3490.70 | 145.45 | -37.3 (-20.41%) | 34.17 | 10 | 1 | 2 |
| 4 Jun | 3502.40 | 186.45 | 186.45 | - | 1 | 0 | 1 |
| 3 Jun | 3464.10 | 186.45 | 186.45 (25.52%) | 40.03 | 1 | 0 | 1 |
| 2 Jun | 3487.50 | 182.75 | 37.15 (25.52%) | 40.03 | 1 | 0 | 1 |
| 1 Jun | 3506.10 | 145.6 | 145.6 (0.00%) | - | 2 | 0 | 1 |
| 29 May | 3518.60 | 145.6 | 0 (0.00%) | - | 2 | 0 | 1 |
| 27 May | 3439.30 | 145.6 | -14.35 (-8.97%) | 21.73 | 2 | 1 | 1 |
For Radico Khaitan Ltd - strike price 3550 expiring on 30JUN2026
Delta for 3550 PE is -0.27
Historical price for 3550 PE is as follows
On 18 Jun RADICO was trading at 3701.00. The strike last trading price was 41.45, which was -23.85 lower than the previous day. The implied volatity was 35.4, the open interest changed by -5 which decreased total open position to 196
On 17 Jun RADICO was trading at 3572.20. The strike last trading price was 65.3, which was -0.5 lower than the previous day. The implied volatity was 29.56, the open interest changed by 1 which increased total open position to 200
On 16 Jun RADICO was trading at 3578.70. The strike last trading price was 65.8, which was 5.8 higher than the previous day. The implied volatity was 29.51, the open interest changed by 5 which increased total open position to 199
On 15 Jun RADICO was trading at 3592.00. The strike last trading price was 60, which was -29.35 lower than the previous day. The implied volatity was 29.34, the open interest changed by 4 which increased total open position to 197
On 12 Jun RADICO was trading at 3541.70. The strike last trading price was 89.35, which was -61.95 lower than the previous day. The implied volatity was 28.58, the open interest changed by 35 which increased total open position to 48
On 11 Jun RADICO was trading at 3449.90. The strike last trading price was 151.3, which was 151.3 higher than the previous day. The implied volatity was 36.09, the open interest changed by 0 which decreased total open position to 13
On 10 Jun RADICO was trading at 3477.10. The strike last trading price was 151.3, which was 11.4 higher than the previous day. The implied volatity was 36.09, the open interest changed by 0 which decreased total open position to 13
On 9 Jun RADICO was trading at 3500.70. The strike last trading price was 139.9, which was 2.9 higher than the previous day. The implied volatity was 35.28, the open interest changed by 0 which decreased total open position to 12
On 8 Jun RADICO was trading at 3484.90. The strike last trading price was 137, which was -8.45 lower than the previous day. The implied volatity was 35.14, the open interest changed by 2 which increased total open position to 12
On 5 Jun RADICO was trading at 3490.70. The strike last trading price was 145.45, which was -37.3 lower than the previous day. The implied volatity was 34.17, the open interest changed by 1 which increased total open position to 2
On 4 Jun RADICO was trading at 3502.40. The strike last trading price was 186.45, which was 186.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Jun RADICO was trading at 3464.10. The strike last trading price was 186.45, which was 186.45 higher than the previous day. The implied volatity was 40.03, the open interest changed by 0 which decreased total open position to 1
On 2 Jun RADICO was trading at 3487.50. The strike last trading price was 182.75, which was 37.15 higher than the previous day. The implied volatity was 40.03, the open interest changed by 0 which decreased total open position to 1
On 1 Jun RADICO was trading at 3506.10. The strike last trading price was 145.6, which was 145.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 May RADICO was trading at 3518.60. The strike last trading price was 145.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 May RADICO was trading at 3439.30. The strike last trading price was 145.6, which was -14.35 lower than the previous day. The implied volatity was 21.73, the open interest changed by 1 which increased total open position to 1
