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 14250 CE
Delta: 0.03 Vega: 2.05 Theta: -2.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	12304.00	12.2 ₹ 915	-6.8 -510.00	34.45	62 4,650	-8 -600	260 19,500
11 Dec	12458.00	19 ₹ 1,425	-0.35 -26.25	33.96	37 2,775	-3 -225	269 20,175
10 Dec	12456.00	19.35 ₹ 1,451.25	-8.25 -618.75	33.36	84 6,300	48 3,600	272 20,400

9 Dec	12588.00	28.65 ₹ 2,148.75	7.2 540.00	32.23	81 6,075	28 2,100	223 16,725
8 Dec	12436.00	21.45 ₹ 1,608.75	-16.9 -1267.50	32.20	66 4,950	-25 -1,875	196 14,700
5 Dec	12819.00	38.85 ₹ 2,913.75	-15.75 -1181.25	27.39	84 6,300	10 750	222 16,650
4 Dec	12941.00	55.25 ₹ 4,143.75	3.7 277.50	27.62	81 6,075	15 1,125	211 15,825
3 Dec	12835.00	52.75 ₹ 3,956.25	-64.4 -4830.00	28.49	173 12,975	62 4,650	196 14,700
2 Dec	13307.00	116.7 ₹ 8,752.5	6.95 521.25	26.63	65 4,875	27 2,025	135 10,125
1 Dec	13248.00	111.8 ₹ 8,385	-6.5 -487.50	26.97	41 3,075	-2 -150	109 8,175
28 Nov	13272.00	115.95 ₹ 8,696.25	-34.9 -2617.50	24.45	96 7,200	23 1,725	111 8,325
27 Nov	13353.00	151.6 ₹ 11,370	-26.05 -1953.75	26.44	147 11,025	22 1,650	89 6,675
26 Nov	13460.00	179 ₹ 13,425	19.15 1436.25	25.60	103 7,725	21 1,575	70 5,250
25 Nov	13267.00	163.8 ₹ 12,285	-20.5 -1537.50	27.62	74 5,550	2 150	50 3,750
24 Nov	13367.00	185.85 ₹ 13,938.75	-174.15 -13061.25	27.20	79 5,925	8 600	48 3,600
21 Nov	13758.00	360 ₹ 27,000	-46.5 -3487.50	28.88	16 1,200	1 75	40 3,000
20 Nov	13951.00	406.5 ₹ 30,487.5	23.3 1747.50	25.75	28 2,100	9 675	39 2,925
19 Nov	13809.00	383 ₹ 28,725	4.95 371.25	27.84	39 2,925	24 1,800	31 2,325
18 Nov	13770.00	378.05 ₹ 28,353.75	-56.95 -4271.25	27.67	3 225	1 75	7 525
17 Nov	13910.00	435 ₹ 32,625	-10 -750.00	26.61	1 75	0 0	5 375
14 Nov	13880.00	445 ₹ 33,375	-64.2 -4815.00	26.34	2 150	1 75	5 375
13 Nov	13759.00	509.2 ₹ 38,190	109.2 8190.00	-	0 0	0 0	0 0
12 Nov	14084.00	509.2 ₹ 38,190	109.2 8190.00	-	0 0	2 150	0 0
11 Nov	13788.00	509.2 ₹ 38,190	109.2 8190.00	30.35	2 150	0 0	2 150
10 Nov	13407.00	400 ₹ 30,000	-414.4 -31080.00	33.86	3 225	1 75	1 75
31 Oct	13878.00	814.4 ₹ 61,080	0 0.00	-	0 0	0 0	0 0

For Solar Industries (I) Ltd - strike price 14250 expiring on 30DEC2025

Delta for 14250 CE is 0.03

Historical price for 14250 CE is as follows

On 12 Dec SOLARINDS was trading at 12304.00. The strike last trading price was 12.2, which was -6.8 lower than the previous day. The implied volatity was 34.45, the open interest changed by -8 which decreased total open position to 260

On 11 Dec SOLARINDS was trading at 12458.00. The strike last trading price was 19, which was -0.35 lower than the previous day. The implied volatity was 33.96, the open interest changed by -3 which decreased total open position to 269

On 10 Dec SOLARINDS was trading at 12456.00. The strike last trading price was 19.35, which was -8.25 lower than the previous day. The implied volatity was 33.36, the open interest changed by 48 which increased total open position to 272

On 9 Dec SOLARINDS was trading at 12588.00. The strike last trading price was 28.65, which was 7.2 higher than the previous day. The implied volatity was 32.23, the open interest changed by 28 which increased total open position to 223

On 8 Dec SOLARINDS was trading at 12436.00. The strike last trading price was 21.45, which was -16.9 lower than the previous day. The implied volatity was 32.20, the open interest changed by -25 which decreased total open position to 196

On 5 Dec SOLARINDS was trading at 12819.00. The strike last trading price was 38.85, which was -15.75 lower than the previous day. The implied volatity was 27.39, the open interest changed by 10 which increased total open position to 222

On 4 Dec SOLARINDS was trading at 12941.00. The strike last trading price was 55.25, which was 3.7 higher than the previous day. The implied volatity was 27.62, the open interest changed by 15 which increased total open position to 211

On 3 Dec SOLARINDS was trading at 12835.00. The strike last trading price was 52.75, which was -64.4 lower than the previous day. The implied volatity was 28.49, the open interest changed by 62 which increased total open position to 196

On 2 Dec SOLARINDS was trading at 13307.00. The strike last trading price was 116.7, which was 6.95 higher than the previous day. The implied volatity was 26.63, the open interest changed by 27 which increased total open position to 135

On 1 Dec SOLARINDS was trading at 13248.00. The strike last trading price was 111.8, which was -6.5 lower than the previous day. The implied volatity was 26.97, the open interest changed by -2 which decreased total open position to 109

On 28 Nov SOLARINDS was trading at 13272.00. The strike last trading price was 115.95, which was -34.9 lower than the previous day. The implied volatity was 24.45, the open interest changed by 23 which increased total open position to 111

On 27 Nov SOLARINDS was trading at 13353.00. The strike last trading price was 151.6, which was -26.05 lower than the previous day. The implied volatity was 26.44, the open interest changed by 22 which increased total open position to 89

On 26 Nov SOLARINDS was trading at 13460.00. The strike last trading price was 179, which was 19.15 higher than the previous day. The implied volatity was 25.60, the open interest changed by 21 which increased total open position to 70

On 25 Nov SOLARINDS was trading at 13267.00. The strike last trading price was 163.8, which was -20.5 lower than the previous day. The implied volatity was 27.62, the open interest changed by 2 which increased total open position to 50

On 24 Nov SOLARINDS was trading at 13367.00. The strike last trading price was 185.85, which was -174.15 lower than the previous day. The implied volatity was 27.20, the open interest changed by 8 which increased total open position to 48

On 21 Nov SOLARINDS was trading at 13758.00. The strike last trading price was 360, which was -46.5 lower than the previous day. The implied volatity was 28.88, the open interest changed by 1 which increased total open position to 40

On 20 Nov SOLARINDS was trading at 13951.00. The strike last trading price was 406.5, which was 23.3 higher than the previous day. The implied volatity was 25.75, the open interest changed by 9 which increased total open position to 39

On 19 Nov SOLARINDS was trading at 13809.00. The strike last trading price was 383, which was 4.95 higher than the previous day. The implied volatity was 27.84, the open interest changed by 24 which increased total open position to 31

On 18 Nov SOLARINDS was trading at 13770.00. The strike last trading price was 378.05, which was -56.95 lower than the previous day. The implied volatity was 27.67, the open interest changed by 1 which increased total open position to 7

On 17 Nov SOLARINDS was trading at 13910.00. The strike last trading price was 435, which was -10 lower than the previous day. The implied volatity was 26.61, the open interest changed by 0 which decreased total open position to 5

On 14 Nov SOLARINDS was trading at 13880.00. The strike last trading price was 445, which was -64.2 lower than the previous day. The implied volatity was 26.34, the open interest changed by 1 which increased total open position to 5

On 13 Nov SOLARINDS was trading at 13759.00. The strike last trading price was 509.2, which was 109.2 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 509.2, which was 109.2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 11 Nov SOLARINDS was trading at 13788.00. The strike last trading price was 509.2, which was 109.2 higher than the previous day. The implied volatity was 30.35, the open interest changed by 0 which decreased total open position to 2

On 10 Nov SOLARINDS was trading at 13407.00. The strike last trading price was 400, which was -414.4 lower than the previous day. The implied volatity was 33.86, the open interest changed by 1 which increased total open position to 1

On 31 Oct SOLARINDS was trading at 13878.00. The strike last trading price was 814.4, 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 14250 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	12304.00	550 ₹ 41,250	-511.9 -38392.50	-	0 0	0 0	5 375
11 Dec	12458.00	550 ₹ 41,250	-511.9 -38392.50	-	0 0	0 0	5 375
10 Dec	12456.00	550 ₹ 41,250	-511.9 -38392.50	-	0 0	0 0	5 375
9 Dec	12588.00	550 ₹ 41,250	-511.9 -38392.50	-	0 0	0 0	0 0
8 Dec	12436.00	550 ₹ 41,250	-511.9 -38392.50	-	0 0	0 0	5 375
5 Dec	12819.00	550 ₹ 41,250	-511.9 -38392.50	-	0 0	0 0	0 0
4 Dec	12941.00	550 ₹ 41,250	-511.9 -38392.50	-	0 0	0 0	0 0
3 Dec	12835.00	550 ₹ 41,250	-511.9 -38392.50	-	0 0	0 0	0 0
2 Dec	13307.00	550 ₹ 41,250	-511.9 -38392.50	-	0 0	0 0	0 0
1 Dec	13248.00	550 ₹ 41,250	-511.9 -38392.50	-	0 0	0 0	0 0
28 Nov	13272.00	550 ₹ 41,250	-511.9 -38392.50	-	0 0	0 0	0 0
27 Nov	13353.00	550 ₹ 41,250	-511.9 -38392.50	-	0 0	0 0	0 0
26 Nov	13460.00	550 ₹ 41,250	-511.9 -38392.50	-	0 0	0 0	0 0
25 Nov	13267.00	550 ₹ 41,250	-511.9 -38392.50	-	0 0	0 0	0 0
24 Nov	13367.00	550 ₹ 41,250	-511.9 -38392.50	-	0 0	0 0	0 0
21 Nov	13758.00	550 ₹ 41,250	-511.9 -38392.50	-	0 0	0 0	0 0
20 Nov	13951.00	550 ₹ 41,250	-511.9 -38392.50	-	0 0	0 0	0 0
19 Nov	13809.00	550 ₹ 41,250	-511.9 -38392.50	-	0 0	0 0	0 0
18 Nov	13770.00	550 ₹ 41,250	-511.9 -38392.50	-	0 0	0 0	0 0
17 Nov	13910.00	550 ₹ 41,250	-511.9 -38392.50	-	0 0	0 0	0 0
14 Nov	13880.00	550 ₹ 41,250	-511.9 -38392.50	-	0 0	0 0	0 0
13 Nov	13759.00	550 ₹ 41,250	-511.9 -38392.50	-	0 0	5 375	0 0
12 Nov	14084.00	550 ₹ 41,250	-511.9 -38392.50	26.59	5 375	0 0	0 0
11 Nov	13788.00	1061.9 ₹ 79,642.5	0 0.00	-	0 0	0 0	0 0
10 Nov	13407.00	1061.9 ₹ 79,642.5	0 0.00	-	0 0	0 0	0 0
31 Oct	13878.00	1061.9 ₹ 79,642.5	0 0.00	-	0 0	0 0	0 0

For Solar Industries (I) Ltd - strike price 14250 expiring on 30DEC2025

Delta for 14250 PE is -

Historical price for 14250 PE is as follows

On 12 Dec SOLARINDS was trading at 12304.00. The strike last trading price was 550, which was -511.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Dec SOLARINDS was trading at 12458.00. The strike last trading price was 550, which was -511.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 10 Dec SOLARINDS was trading at 12456.00. The strike last trading price was 550, which was -511.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Dec SOLARINDS was trading at 12588.00. The strike last trading price was 550, which was -511.9 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 550, which was -511.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 5 Dec SOLARINDS was trading at 12819.00. The strike last trading price was 550, which was -511.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec SOLARINDS was trading at 12941.00. The strike last trading price was 550, which was -511.9 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 550, which was -511.9 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 550, which was -511.9 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 550, which was -511.9 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 550, which was -511.9 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 550, which was -511.9 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 550, which was -511.9 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 550, which was -511.9 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 550, which was -511.9 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 550, which was -511.9 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 550, which was -511.9 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 550, which was -511.9 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 SOLARINDS was trading at 13770.00. The strike last trading price was 550, which was -511.9 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 550, which was -511.9 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 550, which was -511.9 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 550, which was -511.9 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 12 Nov SOLARINDS was trading at 14084.00. The strike last trading price was 550, which was -511.9 lower than the previous day. The implied volatity was 26.59, 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 1061.9, 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 1061.9, 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 1061.9, 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

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