Historical option data for PIDILITIND
25 Jun 2026 11:19 AM IST
| PIDILITIND 30-Jun-2026 (5d) 1470 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.97
Vega: 0
Theta: -0.15
Gamma: 0.00114
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Jun | 1617.20 | 111.2 | 0.2 (0.18%) | 30.28 | 2 | 0 | 52 | |||||||||
| 24 Jun | 1579.00 | 111.2 | 5.2 (4.91%) | 30.28 | 2 | 0 | 54 | |||||||||
| 23 Jun | 1566.70 | 105.85 | 10.85 (11.42%) | 35.22 | 3 | 0 | 57 | |||||||||
| 22 Jun | 1572.20 | 95.3 | -17.7 (-15.66%) | 28.92 | 4 | -1 | 57 | |||||||||
| 19 Jun | 1579.90 | 113.4 | -0.6 (-0.53%) | 31.03 | 5 | -2 | 61 | |||||||||
| 18 Jun | 1581.10 | 114.05 | 8.05 (7.59%) | 23.62 | 9 | 0 | 63 | |||||||||
| 17 Jun | 1578.20 | 106.2 | 0.2 (0.19%) | 26.82 | 12 | -3 | 63 | |||||||||
| 16 Jun | 1571.20 | 106 | 0 (0.00%) | 18.12 | 8 | 0 | 66 | |||||||||
| 15 Jun | 1571.00 | 106 | 29 (37.66%) | 18.12 | 8 | 3 | 66 | |||||||||
| 12 Jun | 1535.50 | 77.25 | 26.25 (51.47%) | 28.17 | 18 | 0 | 62 | |||||||||
| 11 Jun | 1498.80 | 51.45 | -14.55 (-22.05%) | 23.3 | 13 | 4 | 61 | |||||||||
| 10 Jun | 1506.50 | 66.5 | 24.5 (58.33%) | 24.82 | 31 | -16 | 58 | |||||||||
| 9 Jun | 1481.80 | 43 | 15 (53.57%) | 22.62 | 132 | -11 | 74 | |||||||||
| 8 Jun | 1459.80 | 27 | -13 (-32.50%) | 21.96 | 57 | 15 | 83 | |||||||||
| 5 Jun | 1476.60 | 38.1 | 0.1 (0.26%) | 20.84 | 69 | -18 | 69 | |||||||||
| 4 Jun | 1471.10 | 38.5 | -0.5 (-1.28%) | 22.86 | 94 | -4 | 88 | |||||||||
| 3 Jun | 1469.20 | 39.8 | 5.8 (17.06%) | 23.26 | 169 | 24 | 93 | |||||||||
| 2 Jun | 1454.60 | 34.3 | 0.3 (0.88%) | 24.27 | 102 | 0 | 69 | |||||||||
| 1 Jun | 1457.20 | 34.05 | -18.95 (-35.75%) | 24.27 | 102 | 4 | 69 | |||||||||
| 29 May | 1482.80 | 52.35 | 1.35 (2.65%) | 22.29 | 117 | 25 | 64 | |||||||||
| 27 May | 1480.70 | 52.5 | 3.5 (7.14%) | 23.84 | 28 | 5 | 39 | |||||||||
| 26 May | 1478.50 | 47.9 | -10.1 (-17.41%) | 22.19 | 49 | 35 | 36 | |||||||||
| 25 May | 1477.20 | 58.15 | 23.15 (66.14%) | 24.39 | 1 | 0 | 0 | |||||||||
| 22 May | 1478.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 1450.20 | 0 | -34.75 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1467.70 | 0 | -34.75 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1483.80 | 0 | -34.75 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1445.60 | 0 | -34.75 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1453.00 | 0 | -34.75 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1437.20 | 0 | -34.75 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1476.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1450.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1421.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1364.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1364.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 1375.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 1389.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Pidilite Industries Ltd - strike price 1470 expiring on 30JUN2026
Delta for 1470 CE is 0.97
Historical price for 1470 CE is as follows
On 25 Jun PIDILITIND was trading at 1617.20. The strike last trading price was 111.2, which was 0.2 higher than the previous day. The implied volatity was 30.28, the open interest changed by 0 which decreased total open position to 52
On 24 Jun PIDILITIND was trading at 1579.00. The strike last trading price was 111.2, which was 5.2 higher than the previous day. The implied volatity was 30.28, the open interest changed by 0 which decreased total open position to 54
On 23 Jun PIDILITIND was trading at 1566.70. The strike last trading price was 105.85, which was 10.85 higher than the previous day. The implied volatity was 35.22, the open interest changed by 0 which decreased total open position to 57
On 22 Jun PIDILITIND was trading at 1572.20. The strike last trading price was 95.3, which was -17.7 lower than the previous day. The implied volatity was 28.92, the open interest changed by -1 which decreased total open position to 57
On 19 Jun PIDILITIND was trading at 1579.90. The strike last trading price was 113.4, which was -0.6 lower than the previous day. The implied volatity was 31.03, the open interest changed by -2 which decreased total open position to 61
On 18 Jun PIDILITIND was trading at 1581.10. The strike last trading price was 114.05, which was 8.05 higher than the previous day. The implied volatity was 23.62, the open interest changed by 0 which decreased total open position to 63
On 17 Jun PIDILITIND was trading at 1578.20. The strike last trading price was 106.2, which was 0.2 higher than the previous day. The implied volatity was 26.82, the open interest changed by -3 which decreased total open position to 63
On 16 Jun PIDILITIND was trading at 1571.20. The strike last trading price was 106, which was 0 lower than the previous day. The implied volatity was 18.12, the open interest changed by 0 which decreased total open position to 66
On 15 Jun PIDILITIND was trading at 1571.00. The strike last trading price was 106, which was 29 higher than the previous day. The implied volatity was 18.12, the open interest changed by 3 which increased total open position to 66
On 12 Jun PIDILITIND was trading at 1535.50. The strike last trading price was 77.25, which was 26.25 higher than the previous day. The implied volatity was 28.17, the open interest changed by 0 which decreased total open position to 62
On 11 Jun PIDILITIND was trading at 1498.80. The strike last trading price was 51.45, which was -14.55 lower than the previous day. The implied volatity was 23.3, the open interest changed by 4 which increased total open position to 61
On 10 Jun PIDILITIND was trading at 1506.50. The strike last trading price was 66.5, which was 24.5 higher than the previous day. The implied volatity was 24.82, the open interest changed by -16 which decreased total open position to 58
On 9 Jun PIDILITIND was trading at 1481.80. The strike last trading price was 43, which was 15 higher than the previous day. The implied volatity was 22.62, the open interest changed by -11 which decreased total open position to 74
On 8 Jun PIDILITIND was trading at 1459.80. The strike last trading price was 27, which was -13 lower than the previous day. The implied volatity was 21.96, the open interest changed by 15 which increased total open position to 83
On 5 Jun PIDILITIND was trading at 1476.60. The strike last trading price was 38.1, which was 0.1 higher than the previous day. The implied volatity was 20.84, the open interest changed by -18 which decreased total open position to 69
On 4 Jun PIDILITIND was trading at 1471.10. The strike last trading price was 38.5, which was -0.5 lower than the previous day. The implied volatity was 22.86, the open interest changed by -4 which decreased total open position to 88
On 3 Jun PIDILITIND was trading at 1469.20. The strike last trading price was 39.8, which was 5.8 higher than the previous day. The implied volatity was 23.26, the open interest changed by 24 which increased total open position to 93
On 2 Jun PIDILITIND was trading at 1454.60. The strike last trading price was 34.3, which was 0.3 higher than the previous day. The implied volatity was 24.27, the open interest changed by 0 which decreased total open position to 69
On 1 Jun PIDILITIND was trading at 1457.20. The strike last trading price was 34.05, which was -18.95 lower than the previous day. The implied volatity was 24.27, the open interest changed by 4 which increased total open position to 69
On 29 May PIDILITIND was trading at 1482.80. The strike last trading price was 52.35, which was 1.35 higher than the previous day. The implied volatity was 22.29, the open interest changed by 25 which increased total open position to 64
On 27 May PIDILITIND was trading at 1480.70. The strike last trading price was 52.5, which was 3.5 higher than the previous day. The implied volatity was 23.84, the open interest changed by 5 which increased total open position to 39
On 26 May PIDILITIND was trading at 1478.50. The strike last trading price was 47.9, which was -10.1 lower than the previous day. The implied volatity was 22.19, the open interest changed by 35 which increased total open position to 36
On 25 May PIDILITIND was trading at 1477.20. The strike last trading price was 58.15, which was 23.15 higher than the previous day. The implied volatity was 24.39, the open interest changed by 0 which decreased total open position to 0
On 22 May PIDILITIND was trading at 1478.40. 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 18 May PIDILITIND was trading at 1450.20. The strike last trading price was 0, which was -34.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May PIDILITIND was trading at 1467.70. The strike last trading price was 0, which was -34.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May PIDILITIND was trading at 1483.80. The strike last trading price was 0, which was -34.75 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May PIDILITIND was trading at 1445.60. The strike last trading price was 0, which was -34.75 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May PIDILITIND was trading at 1453.00. The strike last trading price was 0, which was -34.75 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May PIDILITIND was trading at 1437.20. The strike last trading price was 0, which was -34.75 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May PIDILITIND was trading at 1476.00. 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 May PIDILITIND was trading at 1450.40. 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 May PIDILITIND was trading at 1421.50. 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 5 May PIDILITIND was trading at 1364.20. 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 4 May PIDILITIND was trading at 1364.60. 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 30 Apr PIDILITIND was trading at 1375.70. 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 29 Apr PIDILITIND was trading at 1389.00. 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
| PIDILITIND 30-Jun-2026 (5d) 1470 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0
Theta: -0.08
Gamma: 0.00069
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Jun | 1617.20 | 0.5 | -0.3 (-37.50%) | 34.79 | 1 | 0 | 118 |
| 24 Jun | 1579.00 | 0.8 | 0.8 (-38.46%) | 28.21 | 6 | 0 | 118 |
| 23 Jun | 1566.70 | 0.8 | -0.5 (-38.46%) | 28.21 | 6 | -2 | 118 |
| 22 Jun | 1572.20 | 1.3 | 0.4 (44.44%) | 25.28 | 11 | -10 | 120 |
| 19 Jun | 1579.90 | 0.9 | 0.9 (-25.00%) | 22.73 | 40 | 0 | 130 |
| 18 Jun | 1581.10 | 0.9 | -0.3 (-25.00%) | 22.73 | 40 | -1 | 134 |
| 17 Jun | 1578.20 | 1.2 | -0.6 (-33.33%) | 21.33 | 90 | 18 | 135 |
| 16 Jun | 1571.20 | 1.8 | -0.85 (-32.08%) | 22.39 | 44 | -3 | 118 |
| 15 Jun | 1571.00 | 2.65 | -3.7 (-58.27%) | 23.86 | 115 | -46 | 123 |
| 12 Jun | 1535.50 | 6.55 | -8.45 (-56.33%) | 21.34 | 211 | 46 | 170 |
| 11 Jun | 1498.80 | 14.85 | 0.95 (6.83%) | 21.92 | 48 | 3 | 124 |
| 10 Jun | 1506.50 | 14.7 | -5.75 (-28.12%) | 22.5 | 195 | 18 | 121 |
| 9 Jun | 1481.80 | 19.75 | -15.4 (-43.81%) | 19.32 | 73 | 4 | 102 |
| 8 Jun | 1459.80 | 35.15 | 11.35 (47.69%) | 20.83 | 76 | 6 | 98 |
| 5 Jun | 1476.60 | 24.85 | -1.95 (-7.28%) | 19.78 | 236 | -2 | 91 |
| 4 Jun | 1471.10 | 26.8 | -2.6 (-8.84%) | 18.54 | 44 | -12 | 93 |
| 3 Jun | 1469.20 | 29.75 | -5.4 (-15.36%) | 20.15 | 87 | 23 | 106 |
| 2 Jun | 1454.60 | 35.15 | -3 (-7.86%) | 18.38 | 27 | -1 | 83 |
| 1 Jun | 1457.20 | 38.6 | 11.5 (42.44%) | 21.22 | 152 | 23 | 84 |
| 29 May | 1482.80 | 27.15 | -0.15 (-0.55%) | 21.44 | 75 | 30 | 62 |
| 27 May | 1480.70 | 27 | -9.25 (-25.52%) | 19.75 | 43 | 13 | 33 |
| 26 May | 1478.50 | 36.25 | 0.7 (1.97%) | 22.79 | 46 | 16 | 20 |
| 25 May | 1477.20 | 34.95 | 0.45 (1.30%) | 24.74 | 5 | 2 | 3 |
| 22 May | 1478.40 | 34.5 | -63 (-64.62%) | 22.66 | 1 | 1 | 1 |
| 18 May | 1450.20 | 0 | -97.5 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1467.70 | 0 | -97.5 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1483.80 | 0 | -97.5 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1445.60 | 0 | -97.5 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1453.00 | 0 | -97.5 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1437.20 | 0 | -97.5 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 1476.00 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 1450.40 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 1421.50 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 1364.20 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 1364.60 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 1375.70 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 1389.00 | 0 | 0 | - | 0 | 0 | 0 |
For Pidilite Industries Ltd - strike price 1470 expiring on 30JUN2026
Delta for 1470 PE is -0.02
Historical price for 1470 PE is as follows
On 25 Jun PIDILITIND was trading at 1617.20. The strike last trading price was 0.5, which was -0.3 lower than the previous day. The implied volatity was 34.79, the open interest changed by 0 which decreased total open position to 118
On 24 Jun PIDILITIND was trading at 1579.00. The strike last trading price was 0.8, which was 0.8 higher than the previous day. The implied volatity was 28.21, the open interest changed by 0 which decreased total open position to 118
On 23 Jun PIDILITIND was trading at 1566.70. The strike last trading price was 0.8, which was -0.5 lower than the previous day. The implied volatity was 28.21, the open interest changed by -2 which decreased total open position to 118
On 22 Jun PIDILITIND was trading at 1572.20. The strike last trading price was 1.3, which was 0.4 higher than the previous day. The implied volatity was 25.28, the open interest changed by -10 which decreased total open position to 120
On 19 Jun PIDILITIND was trading at 1579.90. The strike last trading price was 0.9, which was 0.9 higher than the previous day. The implied volatity was 22.73, the open interest changed by 0 which decreased total open position to 130
On 18 Jun PIDILITIND was trading at 1581.10. The strike last trading price was 0.9, which was -0.3 lower than the previous day. The implied volatity was 22.73, the open interest changed by -1 which decreased total open position to 134
On 17 Jun PIDILITIND was trading at 1578.20. The strike last trading price was 1.2, which was -0.6 lower than the previous day. The implied volatity was 21.33, the open interest changed by 18 which increased total open position to 135
On 16 Jun PIDILITIND was trading at 1571.20. The strike last trading price was 1.8, which was -0.85 lower than the previous day. The implied volatity was 22.39, the open interest changed by -3 which decreased total open position to 118
On 15 Jun PIDILITIND was trading at 1571.00. The strike last trading price was 2.65, which was -3.7 lower than the previous day. The implied volatity was 23.86, the open interest changed by -46 which decreased total open position to 123
On 12 Jun PIDILITIND was trading at 1535.50. The strike last trading price was 6.55, which was -8.45 lower than the previous day. The implied volatity was 21.34, the open interest changed by 46 which increased total open position to 170
On 11 Jun PIDILITIND was trading at 1498.80. The strike last trading price was 14.85, which was 0.95 higher than the previous day. The implied volatity was 21.92, the open interest changed by 3 which increased total open position to 124
On 10 Jun PIDILITIND was trading at 1506.50. The strike last trading price was 14.7, which was -5.75 lower than the previous day. The implied volatity was 22.5, the open interest changed by 18 which increased total open position to 121
On 9 Jun PIDILITIND was trading at 1481.80. The strike last trading price was 19.75, which was -15.4 lower than the previous day. The implied volatity was 19.32, the open interest changed by 4 which increased total open position to 102
On 8 Jun PIDILITIND was trading at 1459.80. The strike last trading price was 35.15, which was 11.35 higher than the previous day. The implied volatity was 20.83, the open interest changed by 6 which increased total open position to 98
On 5 Jun PIDILITIND was trading at 1476.60. The strike last trading price was 24.85, which was -1.95 lower than the previous day. The implied volatity was 19.78, the open interest changed by -2 which decreased total open position to 91
On 4 Jun PIDILITIND was trading at 1471.10. The strike last trading price was 26.8, which was -2.6 lower than the previous day. The implied volatity was 18.54, the open interest changed by -12 which decreased total open position to 93
On 3 Jun PIDILITIND was trading at 1469.20. The strike last trading price was 29.75, which was -5.4 lower than the previous day. The implied volatity was 20.15, the open interest changed by 23 which increased total open position to 106
On 2 Jun PIDILITIND was trading at 1454.60. The strike last trading price was 35.15, which was -3 lower than the previous day. The implied volatity was 18.38, the open interest changed by -1 which decreased total open position to 83
On 1 Jun PIDILITIND was trading at 1457.20. The strike last trading price was 38.6, which was 11.5 higher than the previous day. The implied volatity was 21.22, the open interest changed by 23 which increased total open position to 84
On 29 May PIDILITIND was trading at 1482.80. The strike last trading price was 27.15, which was -0.15 lower than the previous day. The implied volatity was 21.44, the open interest changed by 30 which increased total open position to 62
On 27 May PIDILITIND was trading at 1480.70. The strike last trading price was 27, which was -9.25 lower than the previous day. The implied volatity was 19.75, the open interest changed by 13 which increased total open position to 33
On 26 May PIDILITIND was trading at 1478.50. The strike last trading price was 36.25, which was 0.7 higher than the previous day. The implied volatity was 22.79, the open interest changed by 16 which increased total open position to 20
On 25 May PIDILITIND was trading at 1477.20. The strike last trading price was 34.95, which was 0.45 higher than the previous day. The implied volatity was 24.74, the open interest changed by 2 which increased total open position to 3
On 22 May PIDILITIND was trading at 1478.40. The strike last trading price was 34.5, which was -63 lower than the previous day. The implied volatity was 22.66, the open interest changed by 1 which increased total open position to 1
On 18 May PIDILITIND was trading at 1450.20. The strike last trading price was 0, which was -97.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May PIDILITIND was trading at 1467.70. The strike last trading price was 0, which was -97.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May PIDILITIND was trading at 1483.80. The strike last trading price was 0, which was -97.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May PIDILITIND was trading at 1445.60. The strike last trading price was 0, which was -97.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May PIDILITIND was trading at 1453.00. The strike last trading price was 0, which was -97.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May PIDILITIND was trading at 1437.20. The strike last trading price was 0, which was -97.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May PIDILITIND was trading at 1476.00. 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 May PIDILITIND was trading at 1450.40. 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 May PIDILITIND was trading at 1421.50. 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 5 May PIDILITIND was trading at 1364.20. 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 4 May PIDILITIND was trading at 1364.60. 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 30 Apr PIDILITIND was trading at 1375.70. 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 29 Apr PIDILITIND was trading at 1389.00. 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
