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 13750 CE
Delta: 0.06 Vega: 3.46 Theta: -3.20 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	12304.00	23.45 ₹ 1,758.75	-7.65 -573.75	31.11	738 55,350	-95 -7,125	556 41,700
11 Dec	12458.00	30.15 ₹ 2,261.25	-6.2 -465.00	29.37	62 4,650	13 975	646 48,450
10 Dec	12456.00	37.4 ₹ 2,805	-15.75 -1181.25	30.36	46 3,450	17 1,275	634 47,550
9 Dec	12588.00	52.25 ₹ 3,918.75	13.3 997.50	28.82	323 24,225	-23 -1,725	620 46,500
8 Dec	12436.00	37.75 ₹ 2,831.25	-46.25 -3468.75	28.71	601 45,075	-19 -1,425	643 48,225
5 Dec	12819.00	82.45 ₹ 6,183.75	-37.1 -2782.50	25.22	512 38,400	293 21,975	662 49,650
4 Dec	12941.00	117 ₹ 8,775	3.85 288.75	25.95	225 16,875	18 1,350	368 27,600
3 Dec	12835.00	111.25 ₹ 8,343.75	-132.85 -9963.75	27.10	474 35,550	127 9,525	351 26,325
2 Dec	13307.00	242.05 ₹ 18,153.75	15.65 1173.75	26.02	63 4,725	11 825	226 16,950
1 Dec	13248.00	226 ₹ 16,950	-21.85 -1638.75	26.11	85 6,375	-3 -225	215 16,125
28 Nov	13272.00	246.7 ₹ 18,502.5	-45 -3375.00	24.12	79 5,925	5 375	220 16,500
27 Nov	13353.00	287.5 ₹ 21,562.5	-47.8 -3585.00	25.67	315 23,625	63 4,725	215 16,125
26 Nov	13460.00	332 ₹ 24,900	45.35 3401.25	24.70	176 13,200	15 1,125	153 11,475
25 Nov	13267.00	300.15 ₹ 22,511.25	-30.5 -2287.50	27.06	93 6,975	31 2,325	141 10,575
24 Nov	13367.00	335 ₹ 25,125	-192.1 -14407.50	26.65	171 12,825	86 6,450	112 8,400
21 Nov	13758.00	572.6 ₹ 42,945	-44.95 -3371.25	27.79	34 2,550	20 1,500	25 1,875
20 Nov	13951.00	617.55 ₹ 46,316.25	24.25 1818.75	23.18	3 225	0 0	5 375
19 Nov	13809.00	593.3 ₹ 44,497.5	-452.1 -33907.50	26.73	19 1,425	5 375	5 375
18 Nov	13770.00	1045.4 ₹ 78,405	0 0.00	-	0 0	0 0	0 0
17 Nov	13910.00	1045.4 ₹ 78,405	0 0.00	-	0 0	0 0	0 0

14 Nov	13880.00	1045.4 ₹ 78,405	0 0.00	-	0 0	0 0	0 0
13 Nov	13759.00	1045.4 ₹ 78,405	0 0.00	-	0 0	0 0	0 0
12 Nov	14084.00	1045.4 ₹ 78,405	0 0.00	-	0 0	0 0	0 0
11 Nov	13788.00	1045.4 ₹ 78,405	0 0.00	-	0 0	0 0	0 0
10 Nov	13407.00	1045.4 ₹ 78,405	0 0.00	0.92	0 0	0 0	0 0
7 Nov	13573.00	1045.4 ₹ 78,405	0 0.00	-	0 0	0 0	0 0
6 Nov	13376.00	1045.4 ₹ 78,405	0 0.00	0.71	0 0	0 0	0 0
4 Nov	13624.00	1045.4 ₹ 78,405	0 0.00	-	0 0	0 0	0 0
31 Oct	13878.00	1045.4 ₹ 78,405	0 0.00	-	0 0	0 0	0 0
29 Oct	13960.00	1045.4 ₹ 78,405	0 0.00	-	0 0	0 0	0 0

For Solar Industries (I) Ltd - strike price 13750 expiring on 30DEC2025

Delta for 13750 CE is 0.06

Historical price for 13750 CE is as follows

On 12 Dec SOLARINDS was trading at 12304.00. The strike last trading price was 23.45, which was -7.65 lower than the previous day. The implied volatity was 31.11, the open interest changed by -95 which decreased total open position to 556

On 11 Dec SOLARINDS was trading at 12458.00. The strike last trading price was 30.15, which was -6.2 lower than the previous day. The implied volatity was 29.37, the open interest changed by 13 which increased total open position to 646

On 10 Dec SOLARINDS was trading at 12456.00. The strike last trading price was 37.4, which was -15.75 lower than the previous day. The implied volatity was 30.36, the open interest changed by 17 which increased total open position to 634

On 9 Dec SOLARINDS was trading at 12588.00. The strike last trading price was 52.25, which was 13.3 higher than the previous day. The implied volatity was 28.82, the open interest changed by -23 which decreased total open position to 620

On 8 Dec SOLARINDS was trading at 12436.00. The strike last trading price was 37.75, which was -46.25 lower than the previous day. The implied volatity was 28.71, the open interest changed by -19 which decreased total open position to 643

On 5 Dec SOLARINDS was trading at 12819.00. The strike last trading price was 82.45, which was -37.1 lower than the previous day. The implied volatity was 25.22, the open interest changed by 293 which increased total open position to 662

On 4 Dec SOLARINDS was trading at 12941.00. The strike last trading price was 117, which was 3.85 higher than the previous day. The implied volatity was 25.95, the open interest changed by 18 which increased total open position to 368

On 3 Dec SOLARINDS was trading at 12835.00. The strike last trading price was 111.25, which was -132.85 lower than the previous day. The implied volatity was 27.10, the open interest changed by 127 which increased total open position to 351

On 2 Dec SOLARINDS was trading at 13307.00. The strike last trading price was 242.05, which was 15.65 higher than the previous day. The implied volatity was 26.02, the open interest changed by 11 which increased total open position to 226

On 1 Dec SOLARINDS was trading at 13248.00. The strike last trading price was 226, which was -21.85 lower than the previous day. The implied volatity was 26.11, the open interest changed by -3 which decreased total open position to 215

On 28 Nov SOLARINDS was trading at 13272.00. The strike last trading price was 246.7, which was -45 lower than the previous day. The implied volatity was 24.12, the open interest changed by 5 which increased total open position to 220

On 27 Nov SOLARINDS was trading at 13353.00. The strike last trading price was 287.5, which was -47.8 lower than the previous day. The implied volatity was 25.67, the open interest changed by 63 which increased total open position to 215

On 26 Nov SOLARINDS was trading at 13460.00. The strike last trading price was 332, which was 45.35 higher than the previous day. The implied volatity was 24.70, the open interest changed by 15 which increased total open position to 153

On 25 Nov SOLARINDS was trading at 13267.00. The strike last trading price was 300.15, which was -30.5 lower than the previous day. The implied volatity was 27.06, the open interest changed by 31 which increased total open position to 141

On 24 Nov SOLARINDS was trading at 13367.00. The strike last trading price was 335, which was -192.1 lower than the previous day. The implied volatity was 26.65, the open interest changed by 86 which increased total open position to 112

On 21 Nov SOLARINDS was trading at 13758.00. The strike last trading price was 572.6, which was -44.95 lower than the previous day. The implied volatity was 27.79, the open interest changed by 20 which increased total open position to 25

On 20 Nov SOLARINDS was trading at 13951.00. The strike last trading price was 617.55, which was 24.25 higher than the previous day. The implied volatity was 23.18, the open interest changed by 0 which decreased total open position to 5

On 19 Nov SOLARINDS was trading at 13809.00. The strike last trading price was 593.3, which was -452.1 lower than the previous day. The implied volatity was 26.73, the open interest changed by 5 which increased total open position to 5

On 18 Nov SOLARINDS was trading at 13770.00. The strike last trading price was 1045.4, 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 17 Nov SOLARINDS was trading at 13910.00. The strike last trading price was 1045.4, 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 14 Nov SOLARINDS was trading at 13880.00. The strike last trading price was 1045.4, 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 13 Nov SOLARINDS was trading at 13759.00. The strike last trading price was 1045.4, 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 12 Nov SOLARINDS was trading at 14084.00. The strike last trading price was 1045.4, 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 11 Nov SOLARINDS was trading at 13788.00. The strike last trading price was 1045.4, 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 10 Nov SOLARINDS was trading at 13407.00. The strike last trading price was 1045.4, which was 0 lower than the previous day. The implied volatity was 0.92, the open interest changed by 0 which decreased total open position to 0

On 7 Nov SOLARINDS was trading at 13573.00. The strike last trading price was 1045.4, 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 6 Nov SOLARINDS was trading at 13376.00. The strike last trading price was 1045.4, which was 0 lower than the previous day. The implied volatity was 0.71, the open interest changed by 0 which decreased total open position to 0

On 4 Nov SOLARINDS was trading at 13624.00. The strike last trading price was 1045.4, 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 31 Oct SOLARINDS was trading at 13878.00. The strike last trading price was 1045.4, 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 29 Oct SOLARINDS was trading at 13960.00. The strike last trading price was 1045.4, 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

SOLARINDS 30DEC2025 13750 PE
Delta: -0.92 Vega: 4.01 Theta: -0.20 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	12304.00	1418.65 ₹ 1,06,398.75	145.7 10927.50	33.18	6 450	-3 -225	86 6,450
11 Dec	12458.00	1272.95 ₹ 95,471.25	29.85 2238.75	28.20	11 825	-1 -75	89 6,675
10 Dec	12456.00	1243.1 ₹ 93,232.5	4.1 307.50	-	4 300	0 0	90 6,750
9 Dec	12588.00	1239 ₹ 92,925	-101 -7575.00	42.79	4 300	-1 -75	90 6,750
8 Dec	12436.00	1340 ₹ 1,00,500	425 31875.00	38.50	14 1,050	-4 -300	91 6,825
5 Dec	12819.00	915 ₹ 68,625	132 9900.00	27.00	2 150	0 0	95 7,125
4 Dec	12941.00	783 ₹ 58,725	110.85 8313.75	-	0 0	3 225	0 0
3 Dec	12835.00	783 ₹ 58,725	110.85 8313.75	-	5 375	-1 -75	91 6,825
2 Dec	13307.00	672.15 ₹ 50,411.25	50.9 3817.50	-	0 0	-3 -225	0 0
1 Dec	13248.00	672.15 ₹ 50,411.25	50.9 3817.50	29.32	15 1,125	-3 -225	92 6,900
28 Nov	13272.00	611.25 ₹ 45,843.75	17.2 1290.00	27.39	6 450	0 0	96 7,200
27 Nov	13353.00	597.4 ₹ 44,805	83.9 6292.50	27.18	75 5,625	19 1,425	96 7,200
26 Nov	13460.00	513.5 ₹ 38,512.5	-143.35 -10751.25	25.99	14 1,050	4 300	76 5,700
25 Nov	13267.00	627.85 ₹ 47,088.75	2.5 187.50	26.36	28 2,100	5 375	72 5,400
24 Nov	13367.00	618.1 ₹ 46,357.5	191.3 14347.50	28.47	65 4,875	27 2,025	66 4,950
21 Nov	13758.00	426.45 ₹ 31,983.75	82.75 6206.25	27.85	31 2,325	18 1,350	38 2,850
20 Nov	13951.00	340 ₹ 25,500	-145 -10875.00	27.18	27 2,025	12 900	20 1,500
19 Nov	13809.00	485 ₹ 36,375	43.35 3251.25	31.56	4 300	1 75	7 525
18 Nov	13770.00	441.65 ₹ 33,123.75	-71.2 -5340.00	28.40	2 150	1 75	5 375
17 Nov	13910.00	512.85 ₹ 38,463.75	12.85 963.75	-	0 0	0 0	0 0
14 Nov	13880.00	512.85 ₹ 38,463.75	12.85 963.75	-	0 0	0 0	0 0
13 Nov	13759.00	512.85 ₹ 38,463.75	12.85 963.75	-	0 0	0 0	0 0
12 Nov	14084.00	512.85 ₹ 38,463.75	12.85 963.75	-	0 0	3 225	0 0
11 Nov	13788.00	512.85 ₹ 38,463.75	12.85 963.75	31.73	7 525	1 75	2 150
10 Nov	13407.00	500 ₹ 37,500	-298.15 -22361.25	-	0 0	0 0	0 0
7 Nov	13573.00	500 ₹ 37,500	-298.15 -22361.25	-	0 0	0 0	0 0
6 Nov	13376.00	500 ₹ 37,500	-298.15 -22361.25	-	0 0	0 0	0 0
4 Nov	13624.00	500 ₹ 37,500	-298.15 -22361.25	-	0 0	0 0	0 0
31 Oct	13878.00	500 ₹ 37,500	-298.15 -22361.25	-	1 75	0 0	0 0
29 Oct	13960.00	798.15 ₹ 59,861.25	0 0.00	1.92	0 0	0 0	0 0

For Solar Industries (I) Ltd - strike price 13750 expiring on 30DEC2025

Delta for 13750 PE is -0.92

Historical price for 13750 PE is as follows

On 12 Dec SOLARINDS was trading at 12304.00. The strike last trading price was 1418.65, which was 145.7 higher than the previous day. The implied volatity was 33.18, the open interest changed by -3 which decreased total open position to 86

On 11 Dec SOLARINDS was trading at 12458.00. The strike last trading price was 1272.95, which was 29.85 higher than the previous day. The implied volatity was 28.20, the open interest changed by -1 which decreased total open position to 89

On 10 Dec SOLARINDS was trading at 12456.00. The strike last trading price was 1243.1, which was 4.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90

On 9 Dec SOLARINDS was trading at 12588.00. The strike last trading price was 1239, which was -101 lower than the previous day. The implied volatity was 42.79, the open interest changed by -1 which decreased total open position to 90

On 8 Dec SOLARINDS was trading at 12436.00. The strike last trading price was 1340, which was 425 higher than the previous day. The implied volatity was 38.50, the open interest changed by -4 which decreased total open position to 91

On 5 Dec SOLARINDS was trading at 12819.00. The strike last trading price was 915, which was 132 higher than the previous day. The implied volatity was 27.00, the open interest changed by 0 which decreased total open position to 95

On 4 Dec SOLARINDS was trading at 12941.00. The strike last trading price was 783, which was 110.85 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 3 Dec SOLARINDS was trading at 12835.00. The strike last trading price was 783, which was 110.85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 91

On 2 Dec SOLARINDS was trading at 13307.00. The strike last trading price was 672.15, which was 50.9 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 1 Dec SOLARINDS was trading at 13248.00. The strike last trading price was 672.15, which was 50.9 higher than the previous day. The implied volatity was 29.32, the open interest changed by -3 which decreased total open position to 92

On 28 Nov SOLARINDS was trading at 13272.00. The strike last trading price was 611.25, which was 17.2 higher than the previous day. The implied volatity was 27.39, the open interest changed by 0 which decreased total open position to 96

On 27 Nov SOLARINDS was trading at 13353.00. The strike last trading price was 597.4, which was 83.9 higher than the previous day. The implied volatity was 27.18, the open interest changed by 19 which increased total open position to 96

On 26 Nov SOLARINDS was trading at 13460.00. The strike last trading price was 513.5, which was -143.35 lower than the previous day. The implied volatity was 25.99, the open interest changed by 4 which increased total open position to 76

On 25 Nov SOLARINDS was trading at 13267.00. The strike last trading price was 627.85, which was 2.5 higher than the previous day. The implied volatity was 26.36, the open interest changed by 5 which increased total open position to 72

On 24 Nov SOLARINDS was trading at 13367.00. The strike last trading price was 618.1, which was 191.3 higher than the previous day. The implied volatity was 28.47, the open interest changed by 27 which increased total open position to 66

On 21 Nov SOLARINDS was trading at 13758.00. The strike last trading price was 426.45, which was 82.75 higher than the previous day. The implied volatity was 27.85, the open interest changed by 18 which increased total open position to 38

On 20 Nov SOLARINDS was trading at 13951.00. The strike last trading price was 340, which was -145 lower than the previous day. The implied volatity was 27.18, the open interest changed by 12 which increased total open position to 20

On 19 Nov SOLARINDS was trading at 13809.00. The strike last trading price was 485, which was 43.35 higher than the previous day. The implied volatity was 31.56, the open interest changed by 1 which increased total open position to 7

On 18 Nov SOLARINDS was trading at 13770.00. The strike last trading price was 441.65, which was -71.2 lower than the previous day. The implied volatity was 28.40, the open interest changed by 1 which increased total open position to 5

On 17 Nov SOLARINDS was trading at 13910.00. The strike last trading price was 512.85, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov SOLARINDS was trading at 13880.00. The strike last trading price was 512.85, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov SOLARINDS was trading at 13759.00. The strike last trading price was 512.85, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov SOLARINDS was trading at 14084.00. The strike last trading price was 512.85, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 11 Nov SOLARINDS was trading at 13788.00. The strike last trading price was 512.85, which was 12.85 higher than the previous day. The implied volatity was 31.73, the open interest changed by 1 which increased total open position to 2

On 10 Nov SOLARINDS was trading at 13407.00. The strike last trading price was 500, which was -298.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov SOLARINDS was trading at 13573.00. The strike last trading price was 500, which was -298.15 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 SOLARINDS was trading at 13376.00. The strike last trading price was 500, which was -298.15 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 SOLARINDS was trading at 13624.00. The strike last trading price was 500, which was -298.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct SOLARINDS was trading at 13878.00. The strike last trading price was 500, which was -298.15 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 SOLARINDS was trading at 13960.00. The strike last trading price was 798.15, which was 0 lower than the previous day. The implied volatity was 1.92, 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