SOLARINDS

Solar Industries (I) Ltd

12304 -154.00 (-1.24%)

L: 12185 H: 12518

Back to Option Chain

Historical option data for SOLARINDS
12 Dec 2025 04:13 PM IST

Strike Price

Expiry

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

Call
Put

Per Lot

SOLARINDS 30-DEC-2025 12000 CE
Delta: 0.72 Vega: 9.15 Theta: -8.22 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	12304.00	465 ₹ 34,875	-156.35 -11726.25	23.27	116 8,700	19 1,425	25 1,875
11 Dec	12458.00	627.85 ₹ 47,088.75	-10.25 -768.75	29.14	9 675	5 375	7 525

10 Dec	12456.00	638.1 ₹ 47,857.5	-275.2 -20640.00	-	0 0	0 0	2 150
9 Dec	12588.00	638.1 ₹ 47,857.5	-275.2 -20640.00	-	0 0	0 0	0 0
8 Dec	12436.00	638.1 ₹ 47,857.5	-275.2 -20640.00	27.55	4 300	0 0	2 150
5 Dec	12819.00	913.3 ₹ 68,497.5	-1049.75 -78731.25	-	3 225	2 150	2 150
4 Dec	12941.00	1963.05 ₹ 1,47,228.75	0 0.00	-	0 0	0 0	0 0
3 Dec	12835.00	1963.05 ₹ 1,47,228.75	0 0.00	-	0 0	0 0	0 0
2 Dec	13307.00	1963.05 ₹ 1,47,228.75	0 0.00	-	0 0	0 0	0 0
1 Dec	13248.00	1963.05 ₹ 1,47,228.75	0 0.00	-	0 0	0 0	0 0
28 Nov	13272.00	1963.05 ₹ 1,47,228.75	0 0.00	-	0 0	0 0	0 0
27 Nov	13353.00	1963.05 ₹ 1,47,228.75	0 0.00	-	0 0	0 0	0 0
26 Nov	13460.00	1963.05 ₹ 1,47,228.75	0 0.00	-	0 0	0 0	0 0
25 Nov	13267.00	1963.05 ₹ 1,47,228.75	0 0.00	-	0 0	0 0	0 0
24 Nov	13367.00	1963.05 ₹ 1,47,228.75	0 0.00	-	0 0	0 0	0 0
21 Nov	13758.00	1963.05 ₹ 1,47,228.75	0 0.00	-	0 0	0 0	0 0
20 Nov	13951.00	1963.05 ₹ 1,47,228.75	0 0.00	-	0 0	0 0	0 0
19 Nov	13809.00	1963.05 ₹ 1,47,228.75	0 0.00	-	0 0	0 0	0 0
11 Nov	13788.00	1963.05 ₹ 1,47,228.75	0 0.00	-	0 0	0 0	0 0
24 Oct	14017.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	14022.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	14107.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	14084.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	14058.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	14035.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	14025.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	13976.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	14000.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	14110.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	14239.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	14007.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	14143.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	14140.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	13853.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Solar Industries (I) Ltd - strike price 12000 expiring on 30DEC2025

Delta for 12000 CE is 0.72

Historical price for 12000 CE is as follows

On 12 Dec SOLARINDS was trading at 12304.00. The strike last trading price was 465, which was -156.35 lower than the previous day. The implied volatity was 23.27, the open interest changed by 19 which increased total open position to 25

On 11 Dec SOLARINDS was trading at 12458.00. The strike last trading price was 627.85, which was -10.25 lower than the previous day. The implied volatity was 29.14, the open interest changed by 5 which increased total open position to 7

On 10 Dec SOLARINDS was trading at 12456.00. The strike last trading price was 638.1, which was -275.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec SOLARINDS was trading at 12588.00. The strike last trading price was 638.1, which was -275.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec SOLARINDS was trading at 12436.00. The strike last trading price was 638.1, which was -275.2 lower than the previous day. The implied volatity was 27.55, the open interest changed by 0 which decreased total open position to 2

On 5 Dec SOLARINDS was trading at 12819.00. The strike last trading price was 913.3, which was -1049.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 4 Dec SOLARINDS was trading at 12941.00. The strike last trading price was 1963.05, 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 Dec SOLARINDS was trading at 12835.00. The strike last trading price was 1963.05, 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 Dec SOLARINDS was trading at 13307.00. The strike last trading price was 1963.05, 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 Dec SOLARINDS was trading at 13248.00. The strike last trading price was 1963.05, 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 28 Nov SOLARINDS was trading at 13272.00. The strike last trading price was 1963.05, 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 27 Nov SOLARINDS was trading at 13353.00. The strike last trading price was 1963.05, 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 26 Nov SOLARINDS was trading at 13460.00. The strike last trading price was 1963.05, 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 25 Nov SOLARINDS was trading at 13267.00. The strike last trading price was 1963.05, 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 24 Nov SOLARINDS was trading at 13367.00. The strike last trading price was 1963.05, 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 Nov SOLARINDS was trading at 13758.00. The strike last trading price was 1963.05, 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 Nov SOLARINDS was trading at 13951.00. The strike last trading price was 1963.05, 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 SOLARINDS was trading at 13809.00. The strike last trading price was 1963.05, 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 SOLARINDS was trading at 13788.00. The strike last trading price was 1963.05, 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 24 Oct SOLARINDS was trading at 14017.00. 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 23 Oct SOLARINDS was trading at 14022.00. 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 21 Oct SOLARINDS was trading at 14107.00. 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 20 Oct SOLARINDS was trading at 14084.00. 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 Oct SOLARINDS was trading at 14058.00. 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 16 Oct SOLARINDS was trading at 14035.00. 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 15 Oct SOLARINDS was trading at 14025.00. 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 14 Oct SOLARINDS was trading at 13976.00. 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 13 Oct SOLARINDS was trading at 14000.00. 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 10 Oct SOLARINDS was trading at 14110.00. 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 9 Oct SOLARINDS was trading at 14239.00. 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 8 Oct SOLARINDS was trading at 14007.00. 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 7 Oct SOLARINDS was trading at 14143.00. 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 6 Oct SOLARINDS was trading at 14140.00. 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 3 Oct SOLARINDS was trading at 13853.00. 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

SOLARINDS 30DEC2025 12000 PE
Delta: -0.30 Vega: 9.48 Theta: -5.90 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	12304.00	140.7 ₹ 10,552.5	30.45 2283.75	26.39	1,676 1,25,700	-64 -4,800	364 27,300
11 Dec	12458.00	109.3 ₹ 8,197.5	-13.1 -982.50	26.94	256 19,200	15 1,125	433 32,475
10 Dec	12456.00	126.45 ₹ 9,483.75	32.65 2448.75	27.31	482 36,150	35 2,625	409 30,675
9 Dec	12588.00	92.9 ₹ 6,967.5	-59.75 -4481.25	27.39	1,160 87,000	-115 -8,625	370 27,750
8 Dec	12436.00	155.1 ₹ 11,632.5	82.25 6168.75	29.36	1,746 1,30,950	-50 -3,750	485 36,375
5 Dec	12819.00	73.3 ₹ 5,497.5	3.75 281.25	28.02	588 44,100	101 7,575	537 40,275
4 Dec	12941.00	70.65 ₹ 5,298.75	-19.35 -1451.25	29.12	396 29,700	57 4,275	437 32,775
3 Dec	12835.00	96 ₹ 7,200	63.7 4777.50	29.72	624 46,800	58 4,350	390 29,250
2 Dec	13307.00	32.3 ₹ 2,422.5	-7.2 -540.00	27.81	31 2,325	-10 -750	332 24,900
1 Dec	13248.00	41 ₹ 3,075	-6.3 -472.50	28.04	241 18,075	112 8,400	338 25,350
28 Nov	13272.00	45 ₹ 3,375	4 300.00	28.55	219 16,425	25 1,875	225 16,875
27 Nov	13353.00	40.8 ₹ 3,060	4 300.00	27.80	133 9,975	0 0	200 15,000
26 Nov	13460.00	35 ₹ 2,625	-24.45 -1833.75	27.98	173 12,975	35 2,625	185 13,875
25 Nov	13267.00	57 ₹ 4,275	-2.8 -210.00	28.75	87 6,525	52 3,900	150 11,250
24 Nov	13367.00	65.05 ₹ 4,878.75	33.15 2486.25	30.61	257 19,275	48 3,600	97 7,275
21 Nov	13758.00	31.9 ₹ 2,392.5	1.9 142.50	29.05	22 1,650	12 900	48 3,600
20 Nov	13951.00	30 ₹ 2,250	-37 -2775.00	30.43	48 3,600	30 2,250	35 2,625
19 Nov	13809.00	67 ₹ 5,025	6.95 521.25	34.48	5 375	4 300	4 300
11 Nov	13788.00	60.05 ₹ 4,503.75	-89.95 -6746.25	31.37	2 150	0 0	1 75
24 Oct	14017.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	14022.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	14107.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	14084.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	14058.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	14035.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	14025.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	13976.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	14000.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	14110.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	14239.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	14007.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	14143.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	14140.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	13853.00	0 ₹ 0	0 0.00	7.92	0 0	0 0	0 0

For Solar Industries (I) Ltd - strike price 12000 expiring on 30DEC2025

Delta for 12000 PE is -0.30

Historical price for 12000 PE is as follows

On 12 Dec SOLARINDS was trading at 12304.00. The strike last trading price was 140.7, which was 30.45 higher than the previous day. The implied volatity was 26.39, the open interest changed by -64 which decreased total open position to 364

On 11 Dec SOLARINDS was trading at 12458.00. The strike last trading price was 109.3, which was -13.1 lower than the previous day. The implied volatity was 26.94, the open interest changed by 15 which increased total open position to 433

On 10 Dec SOLARINDS was trading at 12456.00. The strike last trading price was 126.45, which was 32.65 higher than the previous day. The implied volatity was 27.31, the open interest changed by 35 which increased total open position to 409

On 9 Dec SOLARINDS was trading at 12588.00. The strike last trading price was 92.9, which was -59.75 lower than the previous day. The implied volatity was 27.39, the open interest changed by -115 which decreased total open position to 370

On 8 Dec SOLARINDS was trading at 12436.00. The strike last trading price was 155.1, which was 82.25 higher than the previous day. The implied volatity was 29.36, the open interest changed by -50 which decreased total open position to 485

On 5 Dec SOLARINDS was trading at 12819.00. The strike last trading price was 73.3, which was 3.75 higher than the previous day. The implied volatity was 28.02, the open interest changed by 101 which increased total open position to 537

On 4 Dec SOLARINDS was trading at 12941.00. The strike last trading price was 70.65, which was -19.35 lower than the previous day. The implied volatity was 29.12, the open interest changed by 57 which increased total open position to 437

On 3 Dec SOLARINDS was trading at 12835.00. The strike last trading price was 96, which was 63.7 higher than the previous day. The implied volatity was 29.72, the open interest changed by 58 which increased total open position to 390

On 2 Dec SOLARINDS was trading at 13307.00. The strike last trading price was 32.3, which was -7.2 lower than the previous day. The implied volatity was 27.81, the open interest changed by -10 which decreased total open position to 332

On 1 Dec SOLARINDS was trading at 13248.00. The strike last trading price was 41, which was -6.3 lower than the previous day. The implied volatity was 28.04, the open interest changed by 112 which increased total open position to 338

On 28 Nov SOLARINDS was trading at 13272.00. The strike last trading price was 45, which was 4 higher than the previous day. The implied volatity was 28.55, the open interest changed by 25 which increased total open position to 225

On 27 Nov SOLARINDS was trading at 13353.00. The strike last trading price was 40.8, which was 4 higher than the previous day. The implied volatity was 27.80, the open interest changed by 0 which decreased total open position to 200

On 26 Nov SOLARINDS was trading at 13460.00. The strike last trading price was 35, which was -24.45 lower than the previous day. The implied volatity was 27.98, the open interest changed by 35 which increased total open position to 185

On 25 Nov SOLARINDS was trading at 13267.00. The strike last trading price was 57, which was -2.8 lower than the previous day. The implied volatity was 28.75, the open interest changed by 52 which increased total open position to 150

On 24 Nov SOLARINDS was trading at 13367.00. The strike last trading price was 65.05, which was 33.15 higher than the previous day. The implied volatity was 30.61, the open interest changed by 48 which increased total open position to 97

On 21 Nov SOLARINDS was trading at 13758.00. The strike last trading price was 31.9, which was 1.9 higher than the previous day. The implied volatity was 29.05, the open interest changed by 12 which increased total open position to 48

On 20 Nov SOLARINDS was trading at 13951.00. The strike last trading price was 30, which was -37 lower than the previous day. The implied volatity was 30.43, the open interest changed by 30 which increased total open position to 35

On 19 Nov SOLARINDS was trading at 13809.00. The strike last trading price was 67, which was 6.95 higher than the previous day. The implied volatity was 34.48, the open interest changed by 4 which increased total open position to 4

On 11 Nov SOLARINDS was trading at 13788.00. The strike last trading price was 60.05, which was -89.95 lower than the previous day. The implied volatity was 31.37, the open interest changed by 0 which decreased total open position to 1

On 3 Oct SOLARINDS was trading at 13853.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.92, the open interest changed by 0 which decreased total open position to 0

Related Pages for SOLARINDS

SOLARINDS

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