Historical option data for PIDILITIND
29 Jun 2026 10:50 AM IST
| PIDILITIND 28-Jul-2026 (27d) 1600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.6
Vega: 0.02
Theta: -0.69
Gamma: 0.00423
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 1613.60 | 47.5 | 8.5 (21.79%) | 19.91 | 222 | 3 | 299 | |||||||||
| 25 Jun | 1597.00 | 39 | 6 (18.18%) | 19.29 | 786 | -40 | 298 | |||||||||
| 24 Jun | 1579.00 | 34.5 | 6.5 (23.21%) | 19.94 | 691 | 114 | 338 | |||||||||
| 23 Jun | 1566.70 | 27.7 | -0.3 (-1.07%) | 19.82 | 299 | 105 | 222 | |||||||||
| 22 Jun | 1572.20 | 26 | -8 (-23.53%) | 18.62 | 74 | 31 | 117 | |||||||||
| 19 Jun | 1579.90 | 33.7 | 2.7 (8.71%) | 18.67 | 97 | -7 | 87 | |||||||||
| 18 Jun | 1581.10 | 31.05 | -2.95 (-8.68%) | 18.74 | 13 | -1 | 94 | |||||||||
| 17 Jun | 1578.20 | 34 | 3 (9.68%) | 18.4 | 48 | 9 | 93 | |||||||||
| 16 Jun | 1571.20 | 31 | -1 (-3.13%) | 18.69 | 52 | 13 | 84 | |||||||||
| 15 Jun | 1571.00 | 32 | 7 (28.00%) | 18.91 | 88 | 25 | 72 | |||||||||
| 12 Jun | 1535.50 | 24.7 | 8.7 (54.37%) | 20.14 | 69 | 28 | 50 | |||||||||
| 11 Jun | 1498.80 | 16 | -2 (-11.11%) | 21.31 | 7 | 1 | 22 | |||||||||
| 10 Jun | 1506.50 | 18.2 | 7.2 (65.45%) | 21.88 | 30 | 13 | 20 | |||||||||
| 9 Jun | 1481.80 | 11 | -6 (-35.29%) | 20.94 | 6 | 6 | 7 | |||||||||
| 8 Jun | 1459.80 | 17 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 5 Jun | 1476.60 | 17 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 4 Jun | 1471.10 | 17 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 3 Jun | 1469.20 | 17 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 2 Jun | 1454.60 | 17 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 1 Jun | 1457.20 | 17 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 29 May | 1482.80 | 17 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 27 May | 1480.70 | 17 | -0.2 (-1.16%) | 21.23 | 1 | 1 | 1 | |||||||||
| 15 May | 1467.70 | 0 | -17 (-100.00%) | - | 0 | 0 | 0 | |||||||||
For Pidilite Industries Ltd - strike price 1600 expiring on 28JUL2026
Delta for 1600 CE is 0.6
Historical price for 1600 CE is as follows
On 29 Jun PIDILITIND was trading at 1613.60. The strike last trading price was 47.5, which was 8.5 higher than the previous day. The implied volatity was 19.91, the open interest changed by 3 which increased total open position to 299
On 25 Jun PIDILITIND was trading at 1597.00. The strike last trading price was 39, which was 6 higher than the previous day. The implied volatity was 19.29, the open interest changed by -40 which decreased total open position to 298
On 24 Jun PIDILITIND was trading at 1579.00. The strike last trading price was 34.5, which was 6.5 higher than the previous day. The implied volatity was 19.94, the open interest changed by 114 which increased total open position to 338
On 23 Jun PIDILITIND was trading at 1566.70. The strike last trading price was 27.7, which was -0.3 lower than the previous day. The implied volatity was 19.82, the open interest changed by 105 which increased total open position to 222
On 22 Jun PIDILITIND was trading at 1572.20. The strike last trading price was 26, which was -8 lower than the previous day. The implied volatity was 18.62, the open interest changed by 31 which increased total open position to 117
On 19 Jun PIDILITIND was trading at 1579.90. The strike last trading price was 33.7, which was 2.7 higher than the previous day. The implied volatity was 18.67, the open interest changed by -7 which decreased total open position to 87
On 18 Jun PIDILITIND was trading at 1581.10. The strike last trading price was 31.05, which was -2.95 lower than the previous day. The implied volatity was 18.74, the open interest changed by -1 which decreased total open position to 94
On 17 Jun PIDILITIND was trading at 1578.20. The strike last trading price was 34, which was 3 higher than the previous day. The implied volatity was 18.4, the open interest changed by 9 which increased total open position to 93
On 16 Jun PIDILITIND was trading at 1571.20. The strike last trading price was 31, which was -1 lower than the previous day. The implied volatity was 18.69, the open interest changed by 13 which increased total open position to 84
On 15 Jun PIDILITIND was trading at 1571.00. The strike last trading price was 32, which was 7 higher than the previous day. The implied volatity was 18.91, the open interest changed by 25 which increased total open position to 72
On 12 Jun PIDILITIND was trading at 1535.50. The strike last trading price was 24.7, which was 8.7 higher than the previous day. The implied volatity was 20.14, the open interest changed by 28 which increased total open position to 50
On 11 Jun PIDILITIND was trading at 1498.80. The strike last trading price was 16, which was -2 lower than the previous day. The implied volatity was 21.31, the open interest changed by 1 which increased total open position to 22
On 10 Jun PIDILITIND was trading at 1506.50. The strike last trading price was 18.2, which was 7.2 higher than the previous day. The implied volatity was 21.88, the open interest changed by 13 which increased total open position to 20
On 9 Jun PIDILITIND was trading at 1481.80. The strike last trading price was 11, which was -6 lower than the previous day. The implied volatity was 20.94, the open interest changed by 6 which increased total open position to 7
On 8 Jun PIDILITIND was trading at 1459.80. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Jun PIDILITIND was trading at 1476.60. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Jun PIDILITIND was trading at 1471.10. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Jun PIDILITIND was trading at 1469.20. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Jun PIDILITIND was trading at 1454.60. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Jun PIDILITIND was trading at 1457.20. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 May PIDILITIND was trading at 1482.80. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 May PIDILITIND was trading at 1480.70. The strike last trading price was 17, which was -0.2 lower than the previous day. The implied volatity was 21.23, the open interest changed by 1 which increased total open position to 1
On 15 May PIDILITIND was trading at 1467.70. The strike last trading price was 0, which was -17 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| PIDILITIND 28-Jul-2026 (27d) 1600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 0.02
Theta: -0.59
Gamma: 0.00346
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 1613.60 | 34.75 | -8.9 (-20.39%) | 24.47 | 146 | 15 | 191 |
| 25 Jun | 1597.00 | 43.05 | -7.3 (-14.50%) | 22.97 | 296 | 112 | 176 |
| 24 Jun | 1579.00 | 49.65 | -7.9 (-13.73%) | 23.25 | 37 | 8 | 64 |
| 23 Jun | 1566.70 | 58 | -2.3 (-3.81%) | 22.71 | 31 | 15 | 54 |
| 22 Jun | 1572.20 | 60.3 | 10.05 (20.00%) | 25.3 | 38 | 32 | 38 |
| 19 Jun | 1579.90 | 50.25 | -40.3 (-44.51%) | 20.84 | 2 | 0 | 4 |
| 18 Jun | 1581.10 | 90.55 | 90.55 | - | 4 | 0 | 4 |
| 17 Jun | 1578.20 | 90.55 | 90.55 | - | 4 | 0 | 4 |
| 16 Jun | 1571.20 | 90.55 | 90.55 | - | 4 | 0 | 4 |
| 15 Jun | 1571.00 | 90.55 | 90.55 | - | 4 | 0 | 4 |
| 12 Jun | 1535.50 | 90.55 | 90.55 | - | 4 | 0 | 4 |
| 11 Jun | 1498.80 | 90.55 | 90.55 (-55.08%) | 16.64 | 4 | 0 | 4 |
| 10 Jun | 1506.50 | 90.55 | -111.05 (-55.08%) | 16.64 | 4 | 3 | 3 |
| 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 |
| 15 May | 1467.70 | 0 | 0 | - | 0 | 0 | 0 |
For Pidilite Industries Ltd - strike price 1600 expiring on 28JUL2026
Delta for 1600 PE is -0.41
Historical price for 1600 PE is as follows
On 29 Jun PIDILITIND was trading at 1613.60. The strike last trading price was 34.75, which was -8.9 lower than the previous day. The implied volatity was 24.47, the open interest changed by 15 which increased total open position to 191
On 25 Jun PIDILITIND was trading at 1597.00. The strike last trading price was 43.05, which was -7.3 lower than the previous day. The implied volatity was 22.97, the open interest changed by 112 which increased total open position to 176
On 24 Jun PIDILITIND was trading at 1579.00. The strike last trading price was 49.65, which was -7.9 lower than the previous day. The implied volatity was 23.25, the open interest changed by 8 which increased total open position to 64
On 23 Jun PIDILITIND was trading at 1566.70. The strike last trading price was 58, which was -2.3 lower than the previous day. The implied volatity was 22.71, the open interest changed by 15 which increased total open position to 54
On 22 Jun PIDILITIND was trading at 1572.20. The strike last trading price was 60.3, which was 10.05 higher than the previous day. The implied volatity was 25.3, the open interest changed by 32 which increased total open position to 38
On 19 Jun PIDILITIND was trading at 1579.90. The strike last trading price was 50.25, which was -40.3 lower than the previous day. The implied volatity was 20.84, the open interest changed by 0 which decreased total open position to 4
On 18 Jun PIDILITIND was trading at 1581.10. The strike last trading price was 90.55, which was 90.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Jun PIDILITIND was trading at 1578.20. The strike last trading price was 90.55, which was 90.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Jun PIDILITIND was trading at 1571.20. The strike last trading price was 90.55, which was 90.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 15 Jun PIDILITIND was trading at 1571.00. The strike last trading price was 90.55, which was 90.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 12 Jun PIDILITIND was trading at 1535.50. The strike last trading price was 90.55, which was 90.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 11 Jun PIDILITIND was trading at 1498.80. The strike last trading price was 90.55, which was 90.55 higher than the previous day. The implied volatity was 16.64, the open interest changed by 0 which decreased total open position to 4
On 10 Jun PIDILITIND was trading at 1506.50. The strike last trading price was 90.55, which was -111.05 lower than the previous day. The implied volatity was 16.64, the open interest changed by 3 which increased total open position to 3
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 15 May PIDILITIND was trading at 1467.70. 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
