Historical option data for PIDILITIND
23 Jun 2026 04:10 PM IST
| PIDILITIND 30-Jun-2026 (7d) 1530 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.8
Vega: 0.01
Theta: -0.97
Gamma: 0.00585
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 1566.70 | 44.5 | -1.5 (-3.26%) | 21.39 | 2 | 0 | 72 | |||||||||
| 22 Jun | 1572.20 | 43 | -11 (-20.37%) | 16.31 | 38 | 7 | 73 | |||||||||
| 19 Jun | 1579.90 | 54.4 | 2.4 (4.62%) | 18.96 | 29 | -3 | 66 | |||||||||
| 18 Jun | 1581.10 | 51.6 | -6.4 (-11.03%) | 22.29 | 8 | -4 | 69 | |||||||||
| 17 Jun | 1578.20 | 58 | 8 (16.00%) | 19.33 | 15 | -6 | 74 | |||||||||
| 16 Jun | 1571.20 | 50.15 | -5.85 (-10.45%) | 16.14 | 7 | -3 | 81 | |||||||||
| 15 Jun | 1571.00 | 56.3 | 20.3 (56.39%) | 20.69 | 138 | -37 | 84 | |||||||||
| 12 Jun | 1535.50 | 33.9 | 13.9 (69.50%) | 23.24 | 2,133 | -19 | 118 | |||||||||
| 11 Jun | 1498.80 | 20.8 | -5.2 (-20.00%) | 22.72 | 188 | -24 | 136 | |||||||||
| 10 Jun | 1506.50 | 26.35 | 11.35 (75.67%) | 24.03 | 1,615 | 138 | 159 | |||||||||
| 9 Jun | 1481.80 | 14.95 | -6.05 (-28.81%) | 21.89 | 31 | 16 | 18 | |||||||||
| 8 Jun | 1459.80 | 21 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 5 Jun | 1476.60 | 21 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 4 Jun | 1471.10 | 21 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 3 Jun | 1469.20 | 21 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 2 Jun | 1454.60 | 21 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 1 Jun | 1457.20 | 21 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 29 May | 1482.80 | 21 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 27 May | 1480.70 | 21 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 26 May | 1478.50 | 21 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 25 May | 1477.20 | 21 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 22 May | 1478.40 | 21 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 21 May | 1472.80 | 21 | 0 (0.00%) | 21.56 | 2 | 0 | 2 | |||||||||
| 20 May | 1455.60 | 21 | 2 (10.53%) | 21.56 | 2 | 2 | 2 | |||||||||
| 18 May | 1450.20 | 0 | -19.45 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1467.70 | 0 | -19.45 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1483.80 | 0 | -19.45 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1445.60 | 0 | -19.45 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1453.00 | 0 | -19.45 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1437.20 | 0 | -19.45 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1476.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1450.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Pidilite Industries Ltd - strike price 1530 expiring on 30JUN2026
Delta for 1530 CE is 0.8
Historical price for 1530 CE is as follows
On 23 Jun PIDILITIND was trading at 1566.70. The strike last trading price was 44.5, which was -1.5 lower than the previous day. The implied volatity was 21.39, the open interest changed by 0 which decreased total open position to 72
On 22 Jun PIDILITIND was trading at 1572.20. The strike last trading price was 43, which was -11 lower than the previous day. The implied volatity was 16.31, the open interest changed by 7 which increased total open position to 73
On 19 Jun PIDILITIND was trading at 1579.90. The strike last trading price was 54.4, which was 2.4 higher than the previous day. The implied volatity was 18.96, the open interest changed by -3 which decreased total open position to 66
On 18 Jun PIDILITIND was trading at 1581.10. The strike last trading price was 51.6, which was -6.4 lower than the previous day. The implied volatity was 22.29, the open interest changed by -4 which decreased total open position to 69
On 17 Jun PIDILITIND was trading at 1578.20. The strike last trading price was 58, which was 8 higher than the previous day. The implied volatity was 19.33, the open interest changed by -6 which decreased total open position to 74
On 16 Jun PIDILITIND was trading at 1571.20. The strike last trading price was 50.15, which was -5.85 lower than the previous day. The implied volatity was 16.14, the open interest changed by -3 which decreased total open position to 81
On 15 Jun PIDILITIND was trading at 1571.00. The strike last trading price was 56.3, which was 20.3 higher than the previous day. The implied volatity was 20.69, the open interest changed by -37 which decreased total open position to 84
On 12 Jun PIDILITIND was trading at 1535.50. The strike last trading price was 33.9, which was 13.9 higher than the previous day. The implied volatity was 23.24, the open interest changed by -19 which decreased total open position to 118
On 11 Jun PIDILITIND was trading at 1498.80. The strike last trading price was 20.8, which was -5.2 lower than the previous day. The implied volatity was 22.72, the open interest changed by -24 which decreased total open position to 136
On 10 Jun PIDILITIND was trading at 1506.50. The strike last trading price was 26.35, which was 11.35 higher than the previous day. The implied volatity was 24.03, the open interest changed by 138 which increased total open position to 159
On 9 Jun PIDILITIND was trading at 1481.80. The strike last trading price was 14.95, which was -6.05 lower than the previous day. The implied volatity was 21.89, the open interest changed by 16 which increased total open position to 18
On 8 Jun PIDILITIND was trading at 1459.80. The strike last trading price was 21, which was 0 lower 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 21, which was 0 lower 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 21, which was 0 lower 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 21, which was 0 lower 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 21, which was 0 lower 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 21, which was 0 lower 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 21, which was 0 lower 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 21, which was 0 lower than the previous day. The implied volatity was -, 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 21, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 May PIDILITIND was trading at 1477.20. The strike last trading price was 21, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 May PIDILITIND was trading at 1478.40. The strike last trading price was 21, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 May PIDILITIND was trading at 1472.80. The strike last trading price was 21, which was 0 lower than the previous day. The implied volatity was 21.56, the open interest changed by 0 which decreased total open position to 2
On 20 May PIDILITIND was trading at 1455.60. The strike last trading price was 21, which was 2 higher than the previous day. The implied volatity was 21.56, the open interest changed by 2 which increased total open position to 2
On 18 May PIDILITIND was trading at 1450.20. The strike last trading price was 0, which was -19.45 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 -19.45 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 -19.45 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 -19.45 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 -19.45 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 -19.45 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
| PIDILITIND 30-Jun-2026 (7d) 1530 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 0.01
Theta: -0.57
Gamma: 0.00611
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 1566.70 | 4.05 | -0.9 (-18.18%) | 19.04 | 108 | 3 | 58 |
| 22 Jun | 1572.20 | 5.25 | 1.15 (28.05%) | 20.63 | 111 | -29 | 54 |
| 19 Jun | 1579.90 | 4.25 | -0.2 (-4.49%) | 18.96 | 61 | -9 | 82 |
| 18 Jun | 1581.10 | 4.4 | -1.25 (-22.12%) | 18.35 | 108 | 25 | 130 |
| 17 Jun | 1578.20 | 5.25 | -3.65 (-41.01%) | 18.99 | 58 | 3 | 105 |
| 16 Jun | 1571.20 | 9.2 | -1.75 (-15.98%) | 21.03 | 11 | -2 | 102 |
| 15 Jun | 1571.00 | 11.45 | -11.45 (-50.00%) | 22.02 | 220 | 35 | 104 |
| 12 Jun | 1535.50 | 24.05 | -16.95 (-41.34%) | 19.12 | 332 | 51 | 71 |
| 11 Jun | 1498.80 | 41 | 41 (-70.97%) | 22.19 | 158 | 0 | 20 |
| 10 Jun | 1506.50 | 41.1 | -100.5 (-70.97%) | 22.19 | 158 | 21 | 21 |
| 9 Jun | 1481.80 | 0 | 0 | - | 0 | 0 | 0 |
| 8 Jun | 1459.80 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Jun | 1476.60 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Jun | 1471.10 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Jun | 1469.20 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Jun | 1454.60 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Jun | 1457.20 | 0 | 0 | - | 0 | 0 | 0 |
| 29 May | 1482.80 | 0 | 0 | - | 0 | 0 | 0 |
| 27 May | 1480.70 | 0 | 0 | - | 0 | 0 | 0 |
| 26 May | 1478.50 | 0 | 0 | - | 0 | 0 | 0 |
| 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 |
| 20 May | 1455.60 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 1450.20 | 0 | -141.6 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1467.70 | 0 | -141.6 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1483.80 | 0 | -141.6 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1445.60 | 0 | -141.6 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1453.00 | 0 | -141.6 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1437.20 | 0 | -141.6 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 1476.00 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 1450.40 | 0 | 0 | - | 0 | 0 | 0 |
For Pidilite Industries Ltd - strike price 1530 expiring on 30JUN2026
Delta for 1530 PE is -0.18
Historical price for 1530 PE is as follows
On 23 Jun PIDILITIND was trading at 1566.70. The strike last trading price was 4.05, which was -0.9 lower than the previous day. The implied volatity was 19.04, the open interest changed by 3 which increased total open position to 58
On 22 Jun PIDILITIND was trading at 1572.20. The strike last trading price was 5.25, which was 1.15 higher than the previous day. The implied volatity was 20.63, the open interest changed by -29 which decreased total open position to 54
On 19 Jun PIDILITIND was trading at 1579.90. The strike last trading price was 4.25, which was -0.2 lower than the previous day. The implied volatity was 18.96, the open interest changed by -9 which decreased total open position to 82
On 18 Jun PIDILITIND was trading at 1581.10. The strike last trading price was 4.4, which was -1.25 lower than the previous day. The implied volatity was 18.35, the open interest changed by 25 which increased total open position to 130
On 17 Jun PIDILITIND was trading at 1578.20. The strike last trading price was 5.25, which was -3.65 lower than the previous day. The implied volatity was 18.99, the open interest changed by 3 which increased total open position to 105
On 16 Jun PIDILITIND was trading at 1571.20. The strike last trading price was 9.2, which was -1.75 lower than the previous day. The implied volatity was 21.03, the open interest changed by -2 which decreased total open position to 102
On 15 Jun PIDILITIND was trading at 1571.00. The strike last trading price was 11.45, which was -11.45 lower than the previous day. The implied volatity was 22.02, the open interest changed by 35 which increased total open position to 104
On 12 Jun PIDILITIND was trading at 1535.50. The strike last trading price was 24.05, which was -16.95 lower than the previous day. The implied volatity was 19.12, the open interest changed by 51 which increased total open position to 71
On 11 Jun PIDILITIND was trading at 1498.80. The strike last trading price was 41, which was 41 higher than the previous day. The implied volatity was 22.19, the open interest changed by 0 which decreased total open position to 20
On 10 Jun PIDILITIND was trading at 1506.50. The strike last trading price was 41.1, which was -100.5 lower than the previous day. The implied volatity was 22.19, the open interest changed by 21 which increased total open position to 21
On 9 Jun PIDILITIND was trading at 1481.80. 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 8 Jun PIDILITIND was trading at 1459.80. 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 5 Jun PIDILITIND was trading at 1476.60. 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 4 Jun PIDILITIND was trading at 1471.10. 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 Jun PIDILITIND was trading at 1469.20. 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 2 Jun PIDILITIND was trading at 1454.60. 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 1 Jun PIDILITIND was trading at 1457.20. 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 29 May PIDILITIND was trading at 1482.80. 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 27 May PIDILITIND was trading at 1480.70. 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 26 May PIDILITIND was trading at 1478.50. 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 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 20 May PIDILITIND was trading at 1455.60. 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 18 May PIDILITIND was trading at 1450.20. The strike last trading price was 0, which was -141.6 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 -141.6 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 -141.6 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 -141.6 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 -141.6 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 -141.6 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
