Historical option data for PIDILITIND
18 Jun 2026 09:29 AM IST
| PIDILITIND 30-Jun-2026 (12d) 1520 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 0.01
Theta: -0.44
Gamma: 0.0036
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 1578.00 | 65.5 | -0.5 (-0.76%) | 17.81 | 24 | 0 | 160 | |||||||||
| 17 Jun | 1578.20 | 65.5 | 5.5 (9.17%) | 17.81 | 24 | -4 | 163 | |||||||||
| 16 Jun | 1571.20 | 60 | -2 (-3.23%) | 20.1 | 16 | -2 | 167 | |||||||||
| 15 Jun | 1571.00 | 61.45 | 18.45 (42.91%) | 19.29 | 143 | -27 | 169 | |||||||||
| 12 Jun | 1535.50 | 40 | 17 (73.91%) | 23.89 | 1,755 | -156 | 196 | |||||||||
| 11 Jun | 1498.80 | 24.65 | -6.35 (-20.48%) | 22.39 | 570 | -45 | 354 | |||||||||
| 10 Jun | 1506.50 | 30.5 | 12.5 (69.44%) | 23.92 | 3,797 | 322 | 395 | |||||||||
| 9 Jun | 1481.80 | 17.9 | 5.9 (49.17%) | 22.39 | 78 | -12 | 73 | |||||||||
| 8 Jun | 1459.80 | 11.4 | -5.6 (-32.94%) | 21.86 | 70 | 12 | 86 | |||||||||
| 5 Jun | 1476.60 | 16.05 | -2.95 (-15.53%) | 20.56 | 527 | 22 | 74 | |||||||||
| 4 Jun | 1471.10 | 19.35 | 0.35 (1.84%) | 22.38 | 20 | 1 | 52 | |||||||||
| 3 Jun | 1469.20 | 18.4 | 1.4 (8.24%) | 22.4 | 28 | -8 | 51 | |||||||||
| 2 Jun | 1454.60 | 16.8 | 0.8 (5.00%) | 23.99 | 28 | -4 | 58 | |||||||||
| 1 Jun | 1457.20 | 16.35 | -9.65 (-37.12%) | 23.19 | 76 | -16 | 61 | |||||||||
| 29 May | 1482.80 | 26.15 | -0.85 (-3.15%) | 19.37 | 75 | 22 | 70 | |||||||||
| 27 May | 1480.70 | 27.9 | -1.1 (-3.79%) | 22.79 | 67 | 12 | 47 | |||||||||
| 26 May | 1478.50 | 29.3 | -0.7 (-2.33%) | 23.38 | 20 | 5 | 36 | |||||||||
| 25 May | 1477.20 | 30.4 | 0.4 (1.33%) | 23.71 | 41 | 25 | 31 | |||||||||
| 22 May | 1478.40 | 30 | 0 (0.00%) | 23.6 | 6 | 0 | 6 | |||||||||
| 21 May | 1472.80 | 30 | 21 (233.33%) | 23.6 | 6 | 0 | 0 | |||||||||
| 18 May | 1450.20 | 0 | -9.4 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1467.70 | 0 | -9.4 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1483.80 | 0 | -9.4 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1445.60 | 0 | -9.4 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1453.00 | 0 | -9.4 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1437.20 | 0 | -9.4 (-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 1520 expiring on 30JUN2026
Delta for 1520 CE is 0.89
Historical price for 1520 CE is as follows
On 18 Jun PIDILITIND was trading at 1578.00. The strike last trading price was 65.5, which was -0.5 lower than the previous day. The implied volatity was 17.81, the open interest changed by 0 which decreased total open position to 160
On 17 Jun PIDILITIND was trading at 1578.20. The strike last trading price was 65.5, which was 5.5 higher than the previous day. The implied volatity was 17.81, the open interest changed by -4 which decreased total open position to 163
On 16 Jun PIDILITIND was trading at 1571.20. The strike last trading price was 60, which was -2 lower than the previous day. The implied volatity was 20.1, the open interest changed by -2 which decreased total open position to 167
On 15 Jun PIDILITIND was trading at 1571.00. The strike last trading price was 61.45, which was 18.45 higher than the previous day. The implied volatity was 19.29, the open interest changed by -27 which decreased total open position to 169
On 12 Jun PIDILITIND was trading at 1535.50. The strike last trading price was 40, which was 17 higher than the previous day. The implied volatity was 23.89, the open interest changed by -156 which decreased total open position to 196
On 11 Jun PIDILITIND was trading at 1498.80. The strike last trading price was 24.65, which was -6.35 lower than the previous day. The implied volatity was 22.39, the open interest changed by -45 which decreased total open position to 354
On 10 Jun PIDILITIND was trading at 1506.50. The strike last trading price was 30.5, which was 12.5 higher than the previous day. The implied volatity was 23.92, the open interest changed by 322 which increased total open position to 395
On 9 Jun PIDILITIND was trading at 1481.80. The strike last trading price was 17.9, which was 5.9 higher than the previous day. The implied volatity was 22.39, the open interest changed by -12 which decreased total open position to 73
On 8 Jun PIDILITIND was trading at 1459.80. The strike last trading price was 11.4, which was -5.6 lower than the previous day. The implied volatity was 21.86, the open interest changed by 12 which increased total open position to 86
On 5 Jun PIDILITIND was trading at 1476.60. The strike last trading price was 16.05, which was -2.95 lower than the previous day. The implied volatity was 20.56, the open interest changed by 22 which increased total open position to 74
On 4 Jun PIDILITIND was trading at 1471.10. The strike last trading price was 19.35, which was 0.35 higher than the previous day. The implied volatity was 22.38, the open interest changed by 1 which increased total open position to 52
On 3 Jun PIDILITIND was trading at 1469.20. The strike last trading price was 18.4, which was 1.4 higher than the previous day. The implied volatity was 22.4, the open interest changed by -8 which decreased total open position to 51
On 2 Jun PIDILITIND was trading at 1454.60. The strike last trading price was 16.8, which was 0.8 higher than the previous day. The implied volatity was 23.99, the open interest changed by -4 which decreased total open position to 58
On 1 Jun PIDILITIND was trading at 1457.20. The strike last trading price was 16.35, which was -9.65 lower than the previous day. The implied volatity was 23.19, the open interest changed by -16 which decreased total open position to 61
On 29 May PIDILITIND was trading at 1482.80. The strike last trading price was 26.15, which was -0.85 lower than the previous day. The implied volatity was 19.37, the open interest changed by 22 which increased total open position to 70
On 27 May PIDILITIND was trading at 1480.70. The strike last trading price was 27.9, which was -1.1 lower than the previous day. The implied volatity was 22.79, the open interest changed by 12 which increased total open position to 47
On 26 May PIDILITIND was trading at 1478.50. The strike last trading price was 29.3, which was -0.7 lower than the previous day. The implied volatity was 23.38, the open interest changed by 5 which increased total open position to 36
On 25 May PIDILITIND was trading at 1477.20. The strike last trading price was 30.4, which was 0.4 higher than the previous day. The implied volatity was 23.71, the open interest changed by 25 which increased total open position to 31
On 22 May PIDILITIND was trading at 1478.40. The strike last trading price was 30, which was 0 lower than the previous day. The implied volatity was 23.6, the open interest changed by 0 which decreased total open position to 6
On 21 May PIDILITIND was trading at 1472.80. The strike last trading price was 30, which was 21 higher than the previous day. The implied volatity was 23.6, 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 -9.4 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 -9.4 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 -9.4 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 -9.4 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 -9.4 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 -9.4 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 (12d) 1520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.13
Vega: 0.01
Theta: -0.31
Gamma: 0.00379
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 1578.00 | 3.85 | -0.15 (-3.75%) | 19.34 | 6 | 0 | 146 |
| 17 Jun | 1578.20 | 4.1 | -2.5 (-37.88%) | 19.57 | 72 | 6 | 145 |
| 16 Jun | 1571.20 | 6.95 | -2.35 (-25.27%) | 21.02 | 51 | -3 | 140 |
| 15 Jun | 1571.00 | 9.3 | -9.75 (-51.18%) | 22.56 | 243 | 8 | 143 |
| 12 Jun | 1535.50 | 20.7 | -16.45 (-44.28%) | 19.92 | 738 | 8 | 135 |
| 11 Jun | 1498.80 | 37.15 | 2.8 (8.15%) | 21.11 | 60 | -1 | 127 |
| 10 Jun | 1506.50 | 34.15 | -25.85 (-43.08%) | 21.31 | 1,158 | 126 | 128 |
| 9 Jun | 1481.80 | 60 | 60 | - | 2 | 0 | 2 |
| 8 Jun | 1459.80 | 60 | 60 | - | 2 | 0 | 2 |
| 5 Jun | 1476.60 | 60 | 60 | - | 2 | 0 | 2 |
| 4 Jun | 1471.10 | 60 | 60 | - | 2 | 0 | 2 |
| 3 Jun | 1469.20 | 60 | 60 | - | 2 | 0 | 2 |
| 2 Jun | 1454.60 | 60 | 60 | - | 2 | 0 | 2 |
| 1 Jun | 1457.20 | 60 | 60 | - | 2 | 0 | 2 |
| 29 May | 1482.80 | 60 | 60 | - | 2 | 0 | 2 |
| 27 May | 1480.70 | 60 | 60 (-72.37%) | 22 | 2 | 0 | 2 |
| 26 May | 1478.50 | 60 | -157.15 (-72.37%) | 22 | 2 | 1 | 1 |
| 25 May | 1477.20 | 0 | 0 | - | 0 | 0 | 0 |
| 22 May | 1478.40 | 0 | 0 | - | 0 | 0 | 0 |
| 21 May | 1472.80 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 1450.20 | 0 | -217.15 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1467.70 | 0 | -217.15 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1483.80 | 0 | -217.15 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1445.60 | 0 | -217.15 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1453.00 | 0 | -217.15 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1437.20 | 0 | -217.15 (-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 1520 expiring on 30JUN2026
Delta for 1520 PE is -0.13
Historical price for 1520 PE is as follows
On 18 Jun PIDILITIND was trading at 1578.00. The strike last trading price was 3.85, which was -0.15 lower than the previous day. The implied volatity was 19.34, the open interest changed by 0 which decreased total open position to 146
On 17 Jun PIDILITIND was trading at 1578.20. The strike last trading price was 4.1, which was -2.5 lower than the previous day. The implied volatity was 19.57, the open interest changed by 6 which increased total open position to 145
On 16 Jun PIDILITIND was trading at 1571.20. The strike last trading price was 6.95, which was -2.35 lower than the previous day. The implied volatity was 21.02, the open interest changed by -3 which decreased total open position to 140
On 15 Jun PIDILITIND was trading at 1571.00. The strike last trading price was 9.3, which was -9.75 lower than the previous day. The implied volatity was 22.56, the open interest changed by 8 which increased total open position to 143
On 12 Jun PIDILITIND was trading at 1535.50. The strike last trading price was 20.7, which was -16.45 lower than the previous day. The implied volatity was 19.92, the open interest changed by 8 which increased total open position to 135
On 11 Jun PIDILITIND was trading at 1498.80. The strike last trading price was 37.15, which was 2.8 higher than the previous day. The implied volatity was 21.11, the open interest changed by -1 which decreased total open position to 127
On 10 Jun PIDILITIND was trading at 1506.50. The strike last trading price was 34.15, which was -25.85 lower than the previous day. The implied volatity was 21.31, the open interest changed by 126 which increased total open position to 128
On 9 Jun PIDILITIND was trading at 1481.80. The strike last trading price was 60, which was 60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 8 Jun PIDILITIND was trading at 1459.80. The strike last trading price was 60, which was 60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Jun PIDILITIND was trading at 1476.60. The strike last trading price was 60, which was 60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Jun PIDILITIND was trading at 1471.10. The strike last trading price was 60, which was 60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 3 Jun PIDILITIND was trading at 1469.20. The strike last trading price was 60, which was 60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Jun PIDILITIND was trading at 1454.60. The strike last trading price was 60, which was 60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Jun PIDILITIND was trading at 1457.20. The strike last trading price was 60, which was 60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 29 May PIDILITIND was trading at 1482.80. The strike last trading price was 60, which was 60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 May PIDILITIND was trading at 1480.70. The strike last trading price was 60, which was 60 higher than the previous day. The implied volatity was 22, the open interest changed by 0 which decreased total open position to 2
On 26 May PIDILITIND was trading at 1478.50. The strike last trading price was 60, which was -157.15 lower than the previous day. The implied volatity was 22, the open interest changed by 1 which increased total open position to 1
On 25 May PIDILITIND was trading at 1477.20. 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 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 21 May PIDILITIND was trading at 1472.80. 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 -217.15 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 -217.15 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 -217.15 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 -217.15 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 -217.15 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 -217.15 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
