PIDILITIND
Pidilite Industries Ltd
Historical option data for PIDILITIND
23 Apr 2026 04:10 PM IST
| PIDILITIND 28-Apr-2026 (4d) 1370 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.83
Vega: 0
Theta: -0.94
Gamma: 0.00662
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 23 Apr | 1402.10 | 39 | -16.299999999999997 | 22.21 | 5 | 0 | 63 | |||||||||
| 22 Apr | 1419.00 | 55.3 | 12.699999999999996 | 24.69 | 6 | 1 | 63 | |||||||||
| 21 Apr | 1407.80 | 42.6 | 4.149999999999999 | 27.69 | 2 | -1 | 63 | |||||||||
| 20 Apr | 1390.50 | 36.55 | -6.75 | 29.88 | 14 | 2 | 65 | |||||||||
| 17 Apr | 1393.40 | 45 | 32.4 | 29.47 | 540 | -55 | 64 | |||||||||
| 16 Apr | 1331.00 | 12.45 | -2.200000000000001 | 27.08 | 87 | 3 | 119 | |||||||||
| 15 Apr | 1329.50 | 14.7 | -2.400000000000002 | 28.87 | 241 | 31 | 116 | |||||||||
| 13 Apr | 1326.50 | 17.85 | -13.799999999999997 | 30.39 | 74 | 11 | 84 | |||||||||
| 10 Apr | 1357.10 | 31.75 | 7.050000000000001 | 27.73 | 119 | 6 | 70 | |||||||||
| 9 Apr | 1347.40 | 24.7 | -4.15 | 25.61 | 61 | -9 | 66 | |||||||||
| 8 Apr | 1355.00 | 28.35 | 14.8 | 26.31 | 227 | 57 | 75 | |||||||||
| 7 Apr | 1295.10 | 13.55 | 0.5 | 28.7 | 23 | 5 | 17 | |||||||||
| 6 Apr | 1291.20 | 12.9 | -38.3 | 30.01 | 9 | 1 | 5 | |||||||||
| 2 Apr | 1273.60 | 51.2 | 29.25 | - | 0 | 0 | 4 | |||||||||
| 1 Apr | 1307.00 | 51.2 | 29.25 | - | 0 | 0 | 4 | |||||||||
| 30 Mar | 1285.00 | 51.2 | 29.25 | - | 0 | 0 | 4 | |||||||||
| 27 Mar | 1314.90 | 51.2 | 29.25 | - | 0 | 0 | 4 | |||||||||
| 25 Mar | 1362.80 | 51.2 | 29.25 | 27.29 | 6 | 2 | 4 | |||||||||
| 24 Mar | 1332.20 | 21.95 | -114.35 | - | 0 | 0 | 2 | |||||||||
| 23 Mar | 1314.90 | 21.95 | -114.35 | 24.55 | 2 | 0 | 0 | |||||||||
| 20 Mar | 1341.30 | 136.3 | 0 | 0.89 | 0 | 0 | 0 | |||||||||
| 19 Mar | 1308.90 | 136.3 | 0 | 2.01 | 0 | 0 | 0 | |||||||||
| 18 Mar | 1384.40 | 136.3 | 0 | 0.35 | 0 | 0 | 0 | |||||||||
| 17 Mar | 1357.00 | 136.3 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
| 16 Mar | 1353.60 | 136.3 | 0 | 0.29 | 0 | 0 | 0 | |||||||||
| 13 Mar | 1340.00 | 136.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1387.40 | 136.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1403.40 | 136.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1427.70 | 136.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1386.40 | 136.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1433.80 | 136.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1445.90 | 136.3 | 0 | - | 0 | 0 | 0 | |||||||||
For Pidilite Industries Ltd - strike price 1370 expiring on 28APR2026
Delta for 1370 CE is 0.83
Historical price for 1370 CE is as follows
On 23 Apr PIDILITIND was trading at 1402.10. The strike last trading price was 39, which was -16.299999999999997 lower than the previous day. The implied volatity was 22.21, the open interest changed by 0 which decreased total open position to 63
On 22 Apr PIDILITIND was trading at 1419.00. The strike last trading price was 55.3, which was 12.699999999999996 higher than the previous day. The implied volatity was 24.69, the open interest changed by 1 which increased total open position to 63
On 21 Apr PIDILITIND was trading at 1407.80. The strike last trading price was 42.6, which was 4.149999999999999 higher than the previous day. The implied volatity was 27.69, the open interest changed by -1 which decreased total open position to 63
On 20 Apr PIDILITIND was trading at 1390.50. The strike last trading price was 36.55, which was -6.75 lower than the previous day. The implied volatity was 29.88, the open interest changed by 2 which increased total open position to 65
On 17 Apr PIDILITIND was trading at 1393.40. The strike last trading price was 45, which was 32.4 higher than the previous day. The implied volatity was 29.47, the open interest changed by -55 which decreased total open position to 64
On 16 Apr PIDILITIND was trading at 1331.00. The strike last trading price was 12.45, which was -2.200000000000001 lower than the previous day. The implied volatity was 27.08, the open interest changed by 3 which increased total open position to 119
On 15 Apr PIDILITIND was trading at 1329.50. The strike last trading price was 14.7, which was -2.400000000000002 lower than the previous day. The implied volatity was 28.87, the open interest changed by 31 which increased total open position to 116
On 13 Apr PIDILITIND was trading at 1326.50. The strike last trading price was 17.85, which was -13.799999999999997 lower than the previous day. The implied volatity was 30.39, the open interest changed by 11 which increased total open position to 84
On 10 Apr PIDILITIND was trading at 1357.10. The strike last trading price was 31.75, which was 7.050000000000001 higher than the previous day. The implied volatity was 27.73, the open interest changed by 6 which increased total open position to 70
On 9 Apr PIDILITIND was trading at 1347.40. The strike last trading price was 24.7, which was -4.15 lower than the previous day. The implied volatity was 25.61, the open interest changed by -9 which decreased total open position to 66
On 8 Apr PIDILITIND was trading at 1355.00. The strike last trading price was 28.35, which was 14.8 higher than the previous day. The implied volatity was 26.31, the open interest changed by 57 which increased total open position to 75
On 7 Apr PIDILITIND was trading at 1295.10. The strike last trading price was 13.55, which was 0.5 higher than the previous day. The implied volatity was 28.7, the open interest changed by 5 which increased total open position to 17
On 6 Apr PIDILITIND was trading at 1291.20. The strike last trading price was 12.9, which was -38.3 lower than the previous day. The implied volatity was 30.01, the open interest changed by 1 which increased total open position to 5
On 2 Apr PIDILITIND was trading at 1273.60. The strike last trading price was 51.2, which was 29.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 1 Apr PIDILITIND was trading at 1307.00. The strike last trading price was 51.2, which was 29.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Mar PIDILITIND was trading at 1285.00. The strike last trading price was 51.2, which was 29.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 27 Mar PIDILITIND was trading at 1314.90. The strike last trading price was 51.2, which was 29.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 25 Mar PIDILITIND was trading at 1362.80. The strike last trading price was 51.2, which was 29.25 higher than the previous day. The implied volatity was 27.29, the open interest changed by 2 which increased total open position to 4
On 24 Mar PIDILITIND was trading at 1332.20. The strike last trading price was 21.95, which was -114.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar PIDILITIND was trading at 1314.90. The strike last trading price was 21.95, which was -114.35 lower than the previous day. The implied volatity was 24.55, the open interest changed by 0 which decreased total open position to 0
On 20 Mar PIDILITIND was trading at 1341.30. The strike last trading price was 136.3, which was 0 lower than the previous day. The implied volatity was 0.89, the open interest changed by 0 which decreased total open position to 0
On 19 Mar PIDILITIND was trading at 1308.90. The strike last trading price was 136.3, which was 0 lower than the previous day. The implied volatity was 2.01, the open interest changed by 0 which decreased total open position to 0
On 18 Mar PIDILITIND was trading at 1384.40. The strike last trading price was 136.3, which was 0 lower than the previous day. The implied volatity was 0.35, the open interest changed by 0 which decreased total open position to 0
On 17 Mar PIDILITIND was trading at 1357.00. The strike last trading price was 136.3, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 16 Mar PIDILITIND was trading at 1353.60. The strike last trading price was 136.3, which was 0 lower than the previous day. The implied volatity was 0.29, the open interest changed by 0 which decreased total open position to 0
On 13 Mar PIDILITIND was trading at 1340.00. The strike last trading price was 136.3, 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 12 Mar PIDILITIND was trading at 1387.40. The strike last trading price was 136.3, 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 11 Mar PIDILITIND was trading at 1403.40. The strike last trading price was 136.3, 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 10 Mar PIDILITIND was trading at 1427.70. The strike last trading price was 136.3, 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 Mar PIDILITIND was trading at 1386.40. The strike last trading price was 136.3, 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 Mar PIDILITIND was trading at 1433.80. The strike last trading price was 136.3, 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 Mar PIDILITIND was trading at 1445.90. The strike last trading price was 136.3, 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 28-Apr-2026 (4d) 1370 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.2
Vega: 0
Theta: -0.96
Gamma: 0.00645
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Apr | 1402.10 | 4.7 | 0.8500000000000001 | 25.19 | 128 | 7 | 102 |
| 22 Apr | 1419.00 | 3.85 | -4.6 | 26.84 | 121 | -4 | 95 |
| 21 Apr | 1407.80 | 8.55 | -8 | 29.86 | 109 | 3 | 99 |
| 20 Apr | 1390.50 | 17.5 | 0.6999999999999993 | 31.99 | 98 | -6 | 98 |
| 17 Apr | 1393.40 | 15.75 | -21.75 | 28.45 | 446 | 76 | 103 |
| 16 Apr | 1331.00 | 36.3 | 36.3 | - | 0 | 0 | 27 |
| 15 Apr | 1329.50 | 36.3 | 36.3 | - | 0 | 0 | 27 |
| 13 Apr | 1326.50 | 36.3 | 36.3 | 21.78 | 0 | 0 | 27 |
| 10 Apr | 1357.10 | 36.3 | -9.650000000000006 | 27.11 | 13 | -1 | 27 |
| 9 Apr | 1347.40 | 45.6 | 3.25 | 30.56 | 15 | 1 | 28 |
| 8 Apr | 1355.00 | 42.6 | 23.6 | 29.28 | 100 | 27 | 29 |
| 7 Apr | 1295.10 | 19 | 8.85 | - | 0 | 0 | 2 |
| 6 Apr | 1291.20 | 19 | 8.85 | - | 0 | 0 | 2 |
| 2 Apr | 1273.60 | 19 | 8.85 | - | 0 | 0 | 2 |
| 1 Apr | 1307.00 | 19 | 8.85 | - | 0 | 0 | 2 |
| 30 Mar | 1285.00 | 19 | 8.85 | - | 0 | 0 | 2 |
| 27 Mar | 1314.90 | 19 | 8.85 | - | 0 | 0 | 2 |
| 25 Mar | 1362.80 | 19 | 8.85 | - | 0 | 0 | 2 |
| 24 Mar | 1332.20 | 19 | 8.85 | - | 0 | 0 | 2 |
| 23 Mar | 1314.90 | 19 | 8.85 | - | 0 | 0 | 2 |
| 20 Mar | 1341.30 | 19 | 8.85 | - | 0 | 0 | 2 |
| 19 Mar | 1308.90 | 19 | 8.85 | - | 0 | 0 | 2 |
| 18 Mar | 1384.40 | 19 | 8.85 | - | 0 | 0 | 2 |
| 17 Mar | 1357.00 | 19 | 8.85 | - | 0 | 0 | 2 |
| 16 Mar | 1353.60 | 19 | 8.85 | - | 0 | 0 | 0 |
| 13 Mar | 1340.00 | 19 | 8.85 | - | 0 | 0 | 0 |
| 12 Mar | 1387.40 | 19 | 8.85 | - | 0 | 0 | 0 |
| 11 Mar | 1403.40 | 19 | 8.85 | - | 0 | 0 | 2 |
| 10 Mar | 1427.70 | 19 | 8.85 | - | 0 | 0 | 2 |
| 9 Mar | 1386.40 | 19 | 8.85 | - | 0 | 0 | 2 |
| 6 Mar | 1433.80 | 19 | 8.85 | - | 0 | 0 | 2 |
| 5 Mar | 1445.90 | 19 | 8.85 | 24.65 | 2 | 0 | 0 |
For Pidilite Industries Ltd - strike price 1370 expiring on 28APR2026
Delta for 1370 PE is -0.2
Historical price for 1370 PE is as follows
On 23 Apr PIDILITIND was trading at 1402.10. The strike last trading price was 4.7, which was 0.8500000000000001 higher than the previous day. The implied volatity was 25.19, the open interest changed by 7 which increased total open position to 102
On 22 Apr PIDILITIND was trading at 1419.00. The strike last trading price was 3.85, which was -4.6 lower than the previous day. The implied volatity was 26.84, the open interest changed by -4 which decreased total open position to 95
On 21 Apr PIDILITIND was trading at 1407.80. The strike last trading price was 8.55, which was -8 lower than the previous day. The implied volatity was 29.86, the open interest changed by 3 which increased total open position to 99
On 20 Apr PIDILITIND was trading at 1390.50. The strike last trading price was 17.5, which was 0.6999999999999993 higher than the previous day. The implied volatity was 31.99, the open interest changed by -6 which decreased total open position to 98
On 17 Apr PIDILITIND was trading at 1393.40. The strike last trading price was 15.75, which was -21.75 lower than the previous day. The implied volatity was 28.45, the open interest changed by 76 which increased total open position to 103
On 16 Apr PIDILITIND was trading at 1331.00. The strike last trading price was 36.3, which was 36.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 15 Apr PIDILITIND was trading at 1329.50. The strike last trading price was 36.3, which was 36.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 13 Apr PIDILITIND was trading at 1326.50. The strike last trading price was 36.3, which was 36.3 higher than the previous day. The implied volatity was 21.78, the open interest changed by 0 which decreased total open position to 27
On 10 Apr PIDILITIND was trading at 1357.10. The strike last trading price was 36.3, which was -9.650000000000006 lower than the previous day. The implied volatity was 27.11, the open interest changed by -1 which decreased total open position to 27
On 9 Apr PIDILITIND was trading at 1347.40. The strike last trading price was 45.6, which was 3.25 higher than the previous day. The implied volatity was 30.56, the open interest changed by 1 which increased total open position to 28
On 8 Apr PIDILITIND was trading at 1355.00. The strike last trading price was 42.6, which was 23.6 higher than the previous day. The implied volatity was 29.28, the open interest changed by 27 which increased total open position to 29
On 7 Apr PIDILITIND was trading at 1295.10. The strike last trading price was 19, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Apr PIDILITIND was trading at 1291.20. The strike last trading price was 19, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Apr PIDILITIND was trading at 1273.60. The strike last trading price was 19, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Apr PIDILITIND was trading at 1307.00. The strike last trading price was 19, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Mar PIDILITIND was trading at 1285.00. The strike last trading price was 19, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 Mar PIDILITIND was trading at 1314.90. The strike last trading price was 19, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Mar PIDILITIND was trading at 1362.80. The strike last trading price was 19, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Mar PIDILITIND was trading at 1332.20. The strike last trading price was 19, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar PIDILITIND was trading at 1314.90. The strike last trading price was 19, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar PIDILITIND was trading at 1341.30. The strike last trading price was 19, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar PIDILITIND was trading at 1308.90. The strike last trading price was 19, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar PIDILITIND was trading at 1384.40. The strike last trading price was 19, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar PIDILITIND was trading at 1357.00. The strike last trading price was 19, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar PIDILITIND was trading at 1353.60. The strike last trading price was 19, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar PIDILITIND was trading at 1340.00. The strike last trading price was 19, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar PIDILITIND was trading at 1387.40. The strike last trading price was 19, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar PIDILITIND was trading at 1403.40. The strike last trading price was 19, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar PIDILITIND was trading at 1427.70. The strike last trading price was 19, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar PIDILITIND was trading at 1386.40. The strike last trading price was 19, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar PIDILITIND was trading at 1433.80. The strike last trading price was 19, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar PIDILITIND was trading at 1445.90. The strike last trading price was 19, which was 8.85 higher than the previous day. The implied volatity was 24.65, the open interest changed by 0 which decreased total open position to 0
