PIDILITIND
Pidilite Industries Ltd
Historical option data for PIDILITIND
13 May 2026 04:10 PM IST
| PIDILITIND 26-May-2026 (13d) 1420 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 1445.60 | 48.85 | -10.149999999999999 (-17.20%) | 0 | 6 | 2 | 82 | |||||||||
| 12 May | 1453.00 | 58.6 | 12.600000000000001 (27.39%) | 0 | 23 | -9 | 79 | |||||||||
|
|
||||||||||||||||
| 11 May | 1437.20 | 44.5 | -29.5 (-39.86%) | 0 | 50 | -4 | 88 | |||||||||
| 8 May | 1476.00 | 72.35 | 11.999999999999993 (19.88%) | 29.67 | 120 | -12 | 92 | |||||||||
| 7 May | 1450.40 | 65.2 | 20.1 (44.57%) | 31.31 | 594 | -93 | 102 | |||||||||
| 6 May | 1421.50 | 45.75 | 27.95 (157.02%) | 30.18 | 1,568 | -6 | 199 | |||||||||
| 5 May | 1364.20 | 17.9 | -2.5500000000000007 (-12.47%) | 28.3 | 165 | 51 | 204 | |||||||||
| 4 May | 1364.60 | 20.3 | -6.649999999999999 (-24.68%) | 29.6 | 407 | 47 | 154 | |||||||||
| 30 Apr | 1375.70 | 28.65 | -3.0500000000000007 (-9.62%) | 29.58 | 51 | 4 | 111 | |||||||||
| 29 Apr | 1389.00 | 31.55 | -1.9999999999999964 (-5.96%) | 27.77 | 113 | 76 | 107 | |||||||||
| 28 Apr | 1392.60 | 32.55 | -6.450000000000003 (-16.54%) | 26.94 | 26 | 18 | 31 | |||||||||
| 27 Apr | 1399.30 | 39 | 0 (0.00%) | 29.01 | 18 | 11 | 12 | |||||||||
| 24 Apr | 1394.30 | 39 | -2 (-4.88%) | 28.49 | 1 | 0 | 1 | |||||||||
| 23 Apr | 1402.10 | 41 | -7.600000000000001 (-15.64%) | 22.23 | 0 | 0 | 1 | |||||||||
| 22 Apr | 1419.00 | 41 | -70.55 (-63.25%) | 22.23 | 1 | 0 | 0 | |||||||||
| 21 Apr | 1407.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 1390.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 1393.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 1331.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1329.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1326.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1357.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1347.40 | 111.55 | 0 (0.00%) | 3.12 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1355.00 | 111.55 | 0 (0.00%) | 2.76 | 0 | 0 | 0 | |||||||||
| 17 Mar | 1357.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1353.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1340.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1387.40 | 0 | 0 (0.00%) | 0.2 | 0 | 0 | 0 | |||||||||
| 9 Mar | 1386.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1433.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1445.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1439.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1465.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1492.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Pidilite Industries Ltd - strike price 1420 expiring on 26MAY2026
Delta for 1420 CE is 0
Historical price for 1420 CE is as follows
On 13 May PIDILITIND was trading at 1445.60. The strike last trading price was 48.85, which was -10.149999999999999 lower than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 82
On 12 May PIDILITIND was trading at 1453.00. The strike last trading price was 58.6, which was 12.600000000000001 higher than the previous day. The implied volatity was 0, the open interest changed by -9 which decreased total open position to 79
On 11 May PIDILITIND was trading at 1437.20. The strike last trading price was 44.5, which was -29.5 lower than the previous day. The implied volatity was 0, the open interest changed by -4 which decreased total open position to 88
On 8 May PIDILITIND was trading at 1476.00. The strike last trading price was 72.35, which was 11.999999999999993 higher than the previous day. The implied volatity was 29.67, the open interest changed by -12 which decreased total open position to 92
On 7 May PIDILITIND was trading at 1450.40. The strike last trading price was 65.2, which was 20.1 higher than the previous day. The implied volatity was 31.31, the open interest changed by -93 which decreased total open position to 102
On 6 May PIDILITIND was trading at 1421.50. The strike last trading price was 45.75, which was 27.95 higher than the previous day. The implied volatity was 30.18, the open interest changed by -6 which decreased total open position to 199
On 5 May PIDILITIND was trading at 1364.20. The strike last trading price was 17.9, which was -2.5500000000000007 lower than the previous day. The implied volatity was 28.3, the open interest changed by 51 which increased total open position to 204
On 4 May PIDILITIND was trading at 1364.60. The strike last trading price was 20.3, which was -6.649999999999999 lower than the previous day. The implied volatity was 29.6, the open interest changed by 47 which increased total open position to 154
On 30 Apr PIDILITIND was trading at 1375.70. The strike last trading price was 28.65, which was -3.0500000000000007 lower than the previous day. The implied volatity was 29.58, the open interest changed by 4 which increased total open position to 111
On 29 Apr PIDILITIND was trading at 1389.00. The strike last trading price was 31.55, which was -1.9999999999999964 lower than the previous day. The implied volatity was 27.77, the open interest changed by 76 which increased total open position to 107
On 28 Apr PIDILITIND was trading at 1392.60. The strike last trading price was 32.55, which was -6.450000000000003 lower than the previous day. The implied volatity was 26.94, the open interest changed by 18 which increased total open position to 31
On 27 Apr PIDILITIND was trading at 1399.30. The strike last trading price was 39, which was 0 lower than the previous day. The implied volatity was 29.01, the open interest changed by 11 which increased total open position to 12
On 24 Apr PIDILITIND was trading at 1394.30. The strike last trading price was 39, which was -2 lower than the previous day. The implied volatity was 28.49, the open interest changed by 0 which decreased total open position to 1
On 23 Apr PIDILITIND was trading at 1402.10. The strike last trading price was 41, which was -7.600000000000001 lower than the previous day. The implied volatity was 22.23, the open interest changed by 0 which decreased total open position to 1
On 22 Apr PIDILITIND was trading at 1419.00. The strike last trading price was 41, which was -70.55 lower than the previous day. The implied volatity was 22.23, the open interest changed by 0 which decreased total open position to 0
On 21 Apr PIDILITIND was trading at 1407.80. 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 Apr PIDILITIND was trading at 1390.50. 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 17 Apr PIDILITIND was trading at 1393.40. 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 16 Apr PIDILITIND was trading at 1331.00. 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 15 Apr PIDILITIND was trading at 1329.50. 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 13 Apr PIDILITIND was trading at 1326.50. 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 10 Apr PIDILITIND was trading at 1357.10. 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 9 Apr PIDILITIND was trading at 1347.40. The strike last trading price was 111.55, which was 0 lower than the previous day. The implied volatity was 3.12, 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 111.55, which was 0 lower than the previous day. The implied volatity was 2.76, 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 -, 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 16 Mar PIDILITIND was trading at 1353.60. 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 13 Mar PIDILITIND was trading at 1340.00. 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 12 Mar PIDILITIND was trading at 1387.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.2, 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 -, 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 6 Mar PIDILITIND was trading at 1433.80. 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 Mar PIDILITIND was trading at 1445.90. 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 Mar PIDILITIND was trading at 1439.10. 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 2 Mar PIDILITIND was trading at 1465.50. 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 27 Feb PIDILITIND was trading at 1492.00. 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 26-May-2026 (13d) 1420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 1445.60 | 14.2 | -2.9499999999999993 (-17.20%) | 0 | 208 | 0 | 118 |
| 12 May | 1453.00 | 15.75 | -7.75 (-32.98%) | 0 | 338 | -55 | 118 |
| 11 May | 1437.20 | 24.2 | 10.549999999999999 (77.29%) | 27.94 | 745 | -175 | 172 |
| 8 May | 1476.00 | 14 | -8.899999999999999 (-38.86%) | 27.2 | 1,379 | 188 | 347 |
| 7 May | 1450.40 | 20.25 | -12.950000000000003 (-39.01%) | 29.34 | 464 | -13 | 158 |
| 6 May | 1421.50 | 32.5 | -19.200000000000003 (-37.14%) | 28 | 498 | 163 | 173 |
| 5 May | 1364.20 | 51.7 | 51.7 | - | 0 | 0 | 10 |
| 4 May | 1364.60 | 51.7 | 51.7 | - | 0 | 0 | 10 |
| 30 Apr | 1375.70 | 51.7 | 51.7 (4.34%) | 27.72 | 0 | 0 | 10 |
| 29 Apr | 1389.00 | 51.7 | 2.1500000000000057 (4.34%) | 27.72 | 2 | 1 | 9 |
| 28 Apr | 1392.60 | 49.55 | 2.549999999999997 (5.43%) | 27.68 | 2 | 1 | 7 |
| 27 Apr | 1399.30 | 47 | -3 (-6.00%) | 24.88 | 1 | 0 | 5 |
| 24 Apr | 1394.30 | 50 | 2.6000000000000014 (5.49%) | 24.28 | 1 | 0 | 5 |
| 23 Apr | 1402.10 | 47.4 | 47.4 (-7.06%) | 27.2 | 0 | 0 | 5 |
| 22 Apr | 1419.00 | 47.4 | -3.6000000000000014 (-7.06%) | 27.2 | 2 | 1 | 4 |
| 21 Apr | 1407.80 | 51 | 23.35 (84.45%) | 28.05 | 3 | 0 | 0 |
| 20 Apr | 1390.50 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 1393.40 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 1331.00 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1329.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1326.50 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1357.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 1347.40 | 27.65 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1355.00 | 27.65 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Mar | 1357.00 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 1353.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 1340.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 1387.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Mar | 1386.40 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 1433.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 Mar | 1445.90 | 0 | 0 (0.00%) | 2.36 | 0 | 0 | 0 |
| 4 Mar | 1439.10 | 0 | 0 (0.00%) | 2.27 | 0 | 0 | 0 |
| 2 Mar | 1465.50 | 0 | 0 (0.00%) | 3.05 | 0 | 0 | 0 |
| 27 Feb | 1492.00 | 0 | 0 (0.00%) | 3.99 | 0 | 0 | 0 |
For Pidilite Industries Ltd - strike price 1420 expiring on 26MAY2026
Delta for 1420 PE is 0
Historical price for 1420 PE is as follows
On 13 May PIDILITIND was trading at 1445.60. The strike last trading price was 14.2, which was -2.9499999999999993 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 118
On 12 May PIDILITIND was trading at 1453.00. The strike last trading price was 15.75, which was -7.75 lower than the previous day. The implied volatity was 0, the open interest changed by -55 which decreased total open position to 118
On 11 May PIDILITIND was trading at 1437.20. The strike last trading price was 24.2, which was 10.549999999999999 higher than the previous day. The implied volatity was 27.94, the open interest changed by -175 which decreased total open position to 172
On 8 May PIDILITIND was trading at 1476.00. The strike last trading price was 14, which was -8.899999999999999 lower than the previous day. The implied volatity was 27.2, the open interest changed by 188 which increased total open position to 347
On 7 May PIDILITIND was trading at 1450.40. The strike last trading price was 20.25, which was -12.950000000000003 lower than the previous day. The implied volatity was 29.34, the open interest changed by -13 which decreased total open position to 158
On 6 May PIDILITIND was trading at 1421.50. The strike last trading price was 32.5, which was -19.200000000000003 lower than the previous day. The implied volatity was 28, the open interest changed by 163 which increased total open position to 173
On 5 May PIDILITIND was trading at 1364.20. The strike last trading price was 51.7, which was 51.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 4 May PIDILITIND was trading at 1364.60. The strike last trading price was 51.7, which was 51.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 30 Apr PIDILITIND was trading at 1375.70. The strike last trading price was 51.7, which was 51.7 higher than the previous day. The implied volatity was 27.72, the open interest changed by 0 which decreased total open position to 10
On 29 Apr PIDILITIND was trading at 1389.00. The strike last trading price was 51.7, which was 2.1500000000000057 higher than the previous day. The implied volatity was 27.72, the open interest changed by 1 which increased total open position to 9
On 28 Apr PIDILITIND was trading at 1392.60. The strike last trading price was 49.55, which was 2.549999999999997 higher than the previous day. The implied volatity was 27.68, the open interest changed by 1 which increased total open position to 7
On 27 Apr PIDILITIND was trading at 1399.30. The strike last trading price was 47, which was -3 lower than the previous day. The implied volatity was 24.88, the open interest changed by 0 which decreased total open position to 5
On 24 Apr PIDILITIND was trading at 1394.30. The strike last trading price was 50, which was 2.6000000000000014 higher than the previous day. The implied volatity was 24.28, the open interest changed by 0 which decreased total open position to 5
On 23 Apr PIDILITIND was trading at 1402.10. The strike last trading price was 47.4, which was 47.4 higher than the previous day. The implied volatity was 27.2, the open interest changed by 0 which decreased total open position to 5
On 22 Apr PIDILITIND was trading at 1419.00. The strike last trading price was 47.4, which was -3.6000000000000014 lower than the previous day. The implied volatity was 27.2, the open interest changed by 1 which increased total open position to 4
On 21 Apr PIDILITIND was trading at 1407.80. The strike last trading price was 51, which was 23.35 higher than the previous day. The implied volatity was 28.05, the open interest changed by 0 which decreased total open position to 0
On 20 Apr PIDILITIND was trading at 1390.50. 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 17 Apr PIDILITIND was trading at 1393.40. 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 16 Apr PIDILITIND was trading at 1331.00. 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 15 Apr PIDILITIND was trading at 1329.50. 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 13 Apr PIDILITIND was trading at 1326.50. 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 10 Apr PIDILITIND was trading at 1357.10. 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 9 Apr PIDILITIND was trading at 1347.40. The strike last trading price was 27.65, 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 Apr PIDILITIND was trading at 1355.00. The strike last trading price was 27.65, 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 17 Mar PIDILITIND was trading at 1357.00. 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 16 Mar PIDILITIND was trading at 1353.60. 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 13 Mar PIDILITIND was trading at 1340.00. 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 12 Mar PIDILITIND was trading at 1387.40. 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 9 Mar PIDILITIND was trading at 1386.40. 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 6 Mar PIDILITIND was trading at 1433.80. 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 Mar PIDILITIND was trading at 1445.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.36, the open interest changed by 0 which decreased total open position to 0
On 4 Mar PIDILITIND was trading at 1439.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.27, the open interest changed by 0 which decreased total open position to 0
On 2 Mar PIDILITIND was trading at 1465.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.05, the open interest changed by 0 which decreased total open position to 0
On 27 Feb PIDILITIND was trading at 1492.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.99, the open interest changed by 0 which decreased total open position to 0
