Historical option data for PIDILITIND
11 Jun 2026 04:13 PM IST
| PIDILITIND 30-Jun-2026 (18d) 1500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 0.01
Theta: -0.9
Gamma: 0.00501
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 1498.80 | 34.3 | -5.7 (-14.25%) | 22.93 | 683 | -14 | 517 | |||||||||
| 10 Jun | 1506.50 | 40.95 | 14.95 (57.50%) | 24.25 | 5,497 | 46 | 532 | |||||||||
| 9 Jun | 1481.80 | 25.6 | 8.6 (50.59%) | 21.17 | 1,150 | -57 | 487 | |||||||||
| 8 Jun | 1459.80 | 15.85 | -8.15 (-33.96%) | 22.17 | 330 | 50 | 542 | |||||||||
| 5 Jun | 1476.60 | 23.5 | -1.5 (-6.00%) | 20.96 | 493 | 26 | 491 | |||||||||
| 4 Jun | 1471.10 | 24.9 | -1.1 (-4.23%) | 21.41 | 286 | -25 | 465 | |||||||||
| 3 Jun | 1469.20 | 25.8 | 3.8 (17.27%) | 22.82 | 582 | -55 | 494 | |||||||||
| 2 Jun | 1454.60 | 23.4 | 0.4 (1.74%) | 23.31 | 736 | 71 | 550 | |||||||||
| 1 Jun | 1457.20 | 22.2 | -11.8 (-34.71%) | 23.32 | 588 | 88 | 479 | |||||||||
| 29 May | 1482.80 | 37 | 1 (2.78%) | 24.4 | 1,022 | -108 | 392 | |||||||||
| 27 May | 1480.70 | 36.35 | 0.35 (0.97%) | 23.47 | 1,030 | 175 | 502 | |||||||||
| 26 May | 1478.50 | 36.55 | -2.45 (-6.28%) | 23.45 | 346 | 34 | 323 | |||||||||
| 25 May | 1477.20 | 39.9 | -2.1 (-5.00%) | 22.87 | 394 | 91 | 289 | |||||||||
| 22 May | 1478.40 | 42 | 4 (10.53%) | 24.1 | 245 | 49 | 196 | |||||||||
| 21 May | 1472.80 | 37.05 | 5.05 (15.78%) | 23.27 | 108 | 31 | 146 | |||||||||
| 20 May | 1455.60 | 32.45 | -0.55 (-1.67%) | 25.01 | 42 | 4 | 114 | |||||||||
| 19 May | 1455.80 | 34 | 0 (0.00%) | 24.86 | 49 | 14 | 108 | |||||||||
| 18 May | 1450.20 | 33.25 | -10.75 (-24.43%) | 25.03 | 47 | 28 | 94 | |||||||||
| 15 May | 1467.70 | 44 | -6 (-12.00%) | 24.84 | 5 | 1 | 65 | |||||||||
| 14 May | 1483.80 | 50 | 12.3 (32.63%) | 24.94 | 8 | 4 | 64 | |||||||||
| 13 May | 1445.60 | 38.5 | 0.7 (1.85%) | 0 | 75 | 15 | 59 | |||||||||
| 12 May | 1453.00 | 39.1 | 3.75 (10.61%) | 25.24 | 25 | 5 | 43 | |||||||||
| 11 May | 1437.20 | 35.35 | -19.3 (-35.32%) | 0 | 18 | 10 | 37 | |||||||||
| 8 May | 1476.00 | 54 | 14 (35.00%) | 27.14 | 50 | 19 | 27 | |||||||||
| 7 May | 1450.40 | 40 | 10.05 (33.56%) | 26.22 | 3 | 1 | 8 | |||||||||
| 6 May | 1421.50 | 29.95 | 15.95 (113.93%) | 27.28 | 6 | 5 | 6 | |||||||||
| 5 May | 1364.20 | 14 | 2.4 (20.69%) | 24.52 | 1 | 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 | |||||||||
| 9 Apr | 1347.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1355.00 | 0 | 0 (0.00%) | 2.73 | 0 | 0 | 0 | |||||||||
For Pidilite Industries Ltd - strike price 1500 expiring on 30JUN2026
Delta for 1500 CE is 0.54
Historical price for 1500 CE is as follows
On 11 Jun PIDILITIND was trading at 1498.80. The strike last trading price was 34.3, which was -5.7 lower than the previous day. The implied volatity was 22.93, the open interest changed by -14 which decreased total open position to 517
On 10 Jun PIDILITIND was trading at 1506.50. The strike last trading price was 40.95, which was 14.95 higher than the previous day. The implied volatity was 24.25, the open interest changed by 46 which increased total open position to 532
On 9 Jun PIDILITIND was trading at 1481.80. The strike last trading price was 25.6, which was 8.6 higher than the previous day. The implied volatity was 21.17, the open interest changed by -57 which decreased total open position to 487
On 8 Jun PIDILITIND was trading at 1459.80. The strike last trading price was 15.85, which was -8.15 lower than the previous day. The implied volatity was 22.17, the open interest changed by 50 which increased total open position to 542
On 5 Jun PIDILITIND was trading at 1476.60. The strike last trading price was 23.5, which was -1.5 lower than the previous day. The implied volatity was 20.96, the open interest changed by 26 which increased total open position to 491
On 4 Jun PIDILITIND was trading at 1471.10. The strike last trading price was 24.9, which was -1.1 lower than the previous day. The implied volatity was 21.41, the open interest changed by -25 which decreased total open position to 465
On 3 Jun PIDILITIND was trading at 1469.20. The strike last trading price was 25.8, which was 3.8 higher than the previous day. The implied volatity was 22.82, the open interest changed by -55 which decreased total open position to 494
On 2 Jun PIDILITIND was trading at 1454.60. The strike last trading price was 23.4, which was 0.4 higher than the previous day. The implied volatity was 23.31, the open interest changed by 71 which increased total open position to 550
On 1 Jun PIDILITIND was trading at 1457.20. The strike last trading price was 22.2, which was -11.8 lower than the previous day. The implied volatity was 23.32, the open interest changed by 88 which increased total open position to 479
On 29 May PIDILITIND was trading at 1482.80. The strike last trading price was 37, which was 1 higher than the previous day. The implied volatity was 24.4, the open interest changed by -108 which decreased total open position to 392
On 27 May PIDILITIND was trading at 1480.70. The strike last trading price was 36.35, which was 0.35 higher than the previous day. The implied volatity was 23.47, the open interest changed by 175 which increased total open position to 502
On 26 May PIDILITIND was trading at 1478.50. The strike last trading price was 36.55, which was -2.45 lower than the previous day. The implied volatity was 23.45, the open interest changed by 34 which increased total open position to 323
On 25 May PIDILITIND was trading at 1477.20. The strike last trading price was 39.9, which was -2.1 lower than the previous day. The implied volatity was 22.87, the open interest changed by 91 which increased total open position to 289
On 22 May PIDILITIND was trading at 1478.40. The strike last trading price was 42, which was 4 higher than the previous day. The implied volatity was 24.1, the open interest changed by 49 which increased total open position to 196
On 21 May PIDILITIND was trading at 1472.80. The strike last trading price was 37.05, which was 5.05 higher than the previous day. The implied volatity was 23.27, the open interest changed by 31 which increased total open position to 146
On 20 May PIDILITIND was trading at 1455.60. The strike last trading price was 32.45, which was -0.55 lower than the previous day. The implied volatity was 25.01, the open interest changed by 4 which increased total open position to 114
On 19 May PIDILITIND was trading at 1455.80. The strike last trading price was 34, which was 0 lower than the previous day. The implied volatity was 24.86, the open interest changed by 14 which increased total open position to 108
On 18 May PIDILITIND was trading at 1450.20. The strike last trading price was 33.25, which was -10.75 lower than the previous day. The implied volatity was 25.03, the open interest changed by 28 which increased total open position to 94
On 15 May PIDILITIND was trading at 1467.70. The strike last trading price was 44, which was -6 lower than the previous day. The implied volatity was 24.84, the open interest changed by 1 which increased total open position to 65
On 14 May PIDILITIND was trading at 1483.80. The strike last trading price was 50, which was 12.3 higher than the previous day. The implied volatity was 24.94, the open interest changed by 4 which increased total open position to 64
On 13 May PIDILITIND was trading at 1445.60. The strike last trading price was 38.5, which was 0.7 higher than the previous day. The implied volatity was 0, the open interest changed by 15 which increased total open position to 59
On 12 May PIDILITIND was trading at 1453.00. The strike last trading price was 39.1, which was 3.75 higher than the previous day. The implied volatity was 25.24, the open interest changed by 5 which increased total open position to 43
On 11 May PIDILITIND was trading at 1437.20. The strike last trading price was 35.35, which was -19.3 lower than the previous day. The implied volatity was 0, the open interest changed by 10 which increased total open position to 37
On 8 May PIDILITIND was trading at 1476.00. The strike last trading price was 54, which was 14 higher than the previous day. The implied volatity was 27.14, the open interest changed by 19 which increased total open position to 27
On 7 May PIDILITIND was trading at 1450.40. The strike last trading price was 40, which was 10.05 higher than the previous day. The implied volatity was 26.22, the open interest changed by 1 which increased total open position to 8
On 6 May PIDILITIND was trading at 1421.50. The strike last trading price was 29.95, which was 15.95 higher than the previous day. The implied volatity was 27.28, the open interest changed by 5 which increased total open position to 6
On 5 May PIDILITIND was trading at 1364.20. The strike last trading price was 14, which was 2.4 higher than the previous day. The implied volatity was 24.52, 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
On 9 Apr PIDILITIND was trading at 1347.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr PIDILITIND was trading at 1355.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.73, the open interest changed by 0 which decreased total open position to 0
| PIDILITIND 30-Jun-2026 (18d) 1500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 0.01
Theta: -0.63
Gamma: 0.0053
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 1498.80 | 26.75 | 2.1 (8.52%) | 21.64 | 326 | -24 | 367 |
| 10 Jun | 1506.50 | 25.4 | -8.35 (-24.74%) | 22.13 | 2,339 | 260 | 391 |
| 9 Jun | 1481.80 | 32.95 | -20.55 (-38.41%) | 18.11 | 35 | 5 | 131 |
| 8 Jun | 1459.80 | 55 | 16.6 (43.23%) | 20.82 | 13 | -4 | 128 |
| 5 Jun | 1476.60 | 39 | -1.9 (-4.65%) | 18.27 | 63 | 14 | 132 |
| 4 Jun | 1471.10 | 40.9 | -3.5 (-7.88%) | 17.62 | 9 | 0 | 119 |
| 3 Jun | 1469.20 | 44.4 | -7.6 (-14.62%) | 19.14 | 2 | 0 | 119 |
| 2 Jun | 1454.60 | 52 | -3.45 (-6.22%) | 17.92 | 18 | 0 | 119 |
| 1 Jun | 1457.20 | 56.45 | 16.2 (40.25%) | 19.73 | 75 | -27 | 118 |
| 29 May | 1482.80 | 39 | -2.4 (-5.80%) | 22.41 | 195 | 19 | 146 |
| 27 May | 1480.70 | 42.25 | -5.75 (-11.98%) | 19.38 | 113 | 42 | 127 |
| 26 May | 1478.50 | 48 | -2.7 (-5.33%) | 21.82 | 49 | 23 | 85 |
| 25 May | 1477.20 | 49.5 | -1.4 (-2.75%) | 23.01 | 82 | 23 | 62 |
| 22 May | 1478.40 | 50.6 | -4.4 (-8.00%) | 22.95 | 47 | 25 | 40 |
| 21 May | 1472.80 | 55 | -9 (-14.06%) | 23.35 | 31 | 8 | 15 |
| 20 May | 1455.60 | 64 | -14 (-17.95%) | 22.74 | 9 | 6 | 7 |
| 19 May | 1455.80 | 78 | 78 | - | 1 | 0 | 1 |
| 18 May | 1450.20 | 78 | 78 (0.00%) | - | 1 | 0 | 1 |
| 15 May | 1467.70 | 78 | 0 (0.00%) | - | 0 | 0 | 1 |
| 14 May | 1483.80 | 78 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 13 May | 1445.60 | 78 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 12 May | 1453.00 | 78 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 11 May | 1437.20 | 78 | -121.7 (-60.94%) | 21.11 | 1 | 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 |
| 9 Apr | 1347.40 | - | - | - | 0 | 0 | 0 |
| 8 Apr | 1355.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Pidilite Industries Ltd - strike price 1500 expiring on 30JUN2026
Delta for 1500 PE is -0.46
Historical price for 1500 PE is as follows
On 11 Jun PIDILITIND was trading at 1498.80. The strike last trading price was 26.75, which was 2.1 higher than the previous day. The implied volatity was 21.64, the open interest changed by -24 which decreased total open position to 367
On 10 Jun PIDILITIND was trading at 1506.50. The strike last trading price was 25.4, which was -8.35 lower than the previous day. The implied volatity was 22.13, the open interest changed by 260 which increased total open position to 391
On 9 Jun PIDILITIND was trading at 1481.80. The strike last trading price was 32.95, which was -20.55 lower than the previous day. The implied volatity was 18.11, the open interest changed by 5 which increased total open position to 131
On 8 Jun PIDILITIND was trading at 1459.80. The strike last trading price was 55, which was 16.6 higher than the previous day. The implied volatity was 20.82, the open interest changed by -4 which decreased total open position to 128
On 5 Jun PIDILITIND was trading at 1476.60. The strike last trading price was 39, which was -1.9 lower than the previous day. The implied volatity was 18.27, the open interest changed by 14 which increased total open position to 132
On 4 Jun PIDILITIND was trading at 1471.10. The strike last trading price was 40.9, which was -3.5 lower than the previous day. The implied volatity was 17.62, the open interest changed by 0 which decreased total open position to 119
On 3 Jun PIDILITIND was trading at 1469.20. The strike last trading price was 44.4, which was -7.6 lower than the previous day. The implied volatity was 19.14, the open interest changed by 0 which decreased total open position to 119
On 2 Jun PIDILITIND was trading at 1454.60. The strike last trading price was 52, which was -3.45 lower than the previous day. The implied volatity was 17.92, the open interest changed by 0 which decreased total open position to 119
On 1 Jun PIDILITIND was trading at 1457.20. The strike last trading price was 56.45, which was 16.2 higher than the previous day. The implied volatity was 19.73, the open interest changed by -27 which decreased total open position to 118
On 29 May PIDILITIND was trading at 1482.80. The strike last trading price was 39, which was -2.4 lower than the previous day. The implied volatity was 22.41, the open interest changed by 19 which increased total open position to 146
On 27 May PIDILITIND was trading at 1480.70. The strike last trading price was 42.25, which was -5.75 lower than the previous day. The implied volatity was 19.38, the open interest changed by 42 which increased total open position to 127
On 26 May PIDILITIND was trading at 1478.50. The strike last trading price was 48, which was -2.7 lower than the previous day. The implied volatity was 21.82, the open interest changed by 23 which increased total open position to 85
On 25 May PIDILITIND was trading at 1477.20. The strike last trading price was 49.5, which was -1.4 lower than the previous day. The implied volatity was 23.01, the open interest changed by 23 which increased total open position to 62
On 22 May PIDILITIND was trading at 1478.40. The strike last trading price was 50.6, which was -4.4 lower than the previous day. The implied volatity was 22.95, the open interest changed by 25 which increased total open position to 40
On 21 May PIDILITIND was trading at 1472.80. The strike last trading price was 55, which was -9 lower than the previous day. The implied volatity was 23.35, the open interest changed by 8 which increased total open position to 15
On 20 May PIDILITIND was trading at 1455.60. The strike last trading price was 64, which was -14 lower than the previous day. The implied volatity was 22.74, the open interest changed by 6 which increased total open position to 7
On 19 May PIDILITIND was trading at 1455.80. The strike last trading price was 78, which was 78 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 May PIDILITIND was trading at 1450.20. The strike last trading price was 78, which was 78 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May PIDILITIND was trading at 1467.70. The strike last trading price was 78, 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 14 May PIDILITIND was trading at 1483.80. The strike last trading price was 78, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 13 May PIDILITIND was trading at 1445.60. The strike last trading price was 78, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 12 May PIDILITIND was trading at 1453.00. The strike last trading price was 78, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 11 May PIDILITIND was trading at 1437.20. The strike last trading price was 78, which was -121.7 lower than the previous day. The implied volatity was 21.11, 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
On 9 Apr PIDILITIND was trading at 1347.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr PIDILITIND was trading at 1355.00. 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
