PIDILITIND
Pidilite Industries Ltd
Historical option data for PIDILITIND
17 Mar 2026 04:12 PM IST
| PIDILITIND 30-MAR-2026 1430 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.14
Vega: 0.56
Theta: -0.53
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Mar | 1357.00 | 3.9 | -1.7 | 22.18 | 32 | -6 | 61 | |||||||||
| 16 Mar | 1353.60 | 5.6 | -1.2 | 26.52 | 84 | 19 | 67 | |||||||||
| 13 Mar | 1340.00 | 6.6 | -9.7 | 27.03 | 21 | -9 | 48 | |||||||||
| 12 Mar | 1387.40 | 15.95 | -5 | 23.87 | 52 | 5 | 56 | |||||||||
| 11 Mar | 1403.40 | 20.55 | -11.5 | 22.3 | 153 | 15 | 51 | |||||||||
| 10 Mar | 1427.70 | 33 | 13.7 | 24.34 | 148 | 10 | 38 | |||||||||
| 9 Mar | 1386.40 | 19.3 | -21.85 | 26.27 | 47 | 5 | 28 | |||||||||
| 6 Mar | 1433.80 | 40.8 | -0.25 | - | 0 | 0 | 23 | |||||||||
| 5 Mar | 1445.90 | 40.8 | -0.25 | 19.15 | 55 | 21 | 24 | |||||||||
| 4 Mar | 1439.10 | 40.25 | -15.35 | 20.33 | 4 | 1 | 2 | |||||||||
| 2 Mar | 1465.50 | 55.6 | -12.2 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1492.00 | 55.6 | -12.2 | - | 0 | 0 | 1 | |||||||||
| 26 Feb | 1516.90 | 55.6 | -12.2 | - | 0 | 0 | 1 | |||||||||
| 25 Feb | 1497.60 | 55.6 | -12.2 | - | 0 | 0 | 1 | |||||||||
| 24 Feb | 1480.50 | 55.6 | -12.2 | - | 0 | 0 | 1 | |||||||||
| 23 Feb | 1481.00 | 55.6 | -12.2 | - | 0 | 0 | 1 | |||||||||
| 20 Feb | 1464.90 | 55.6 | -12.2 | - | 0 | 0 | 1 | |||||||||
| 19 Feb | 1464.90 | 55.6 | -12.2 | - | 0 | 0 | 1 | |||||||||
| 18 Feb | 1489.50 | 55.6 | -12.2 | - | 0 | 0 | 1 | |||||||||
| 17 Feb | 1495.50 | 55.6 | -12.2 | - | 0 | 0 | 1 | |||||||||
| 16 Feb | 1487.30 | 55.6 | -12.2 | - | 0 | 0 | 1 | |||||||||
| 13 Feb | 1479.30 | 55.6 | -12.2 | - | 0 | 0 | 1 | |||||||||
| 12 Feb | 1497.40 | 55.6 | -12.2 | - | 0 | 0 | 1 | |||||||||
| 11 Feb | 1480.10 | 55.6 | -12.2 | - | 0 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 10 Feb | 1478.90 | 55.6 | -12.2 | - | 0 | 0 | 1 | |||||||||
| 9 Feb | 1488.20 | 55.6 | -12.2 | - | 0 | 0 | 1 | |||||||||
| 6 Feb | 1489.10 | 55.6 | -12.2 | - | 0 | 0 | 1 | |||||||||
| 5 Feb | 1469.60 | 55.6 | -12.2 | - | 0 | 0 | 1 | |||||||||
| 4 Feb | 1460.30 | 55.6 | -12.2 | - | 0 | 0 | 1 | |||||||||
| 3 Feb | 1427.80 | 55.6 | -12.2 | - | 0 | 0 | 1 | |||||||||
| 2 Feb | 1412.00 | 55.6 | -12.2 | - | 0 | 0 | 1 | |||||||||
| 1 Feb | 1423.80 | 55.6 | -12.2 | - | 0 | 0 | 1 | |||||||||
| 30 Jan | 1431.10 | 55.6 | -12.2 | 19.59 | 1 | 0 | 0 | |||||||||
| 29 Jan | 1429.60 | 67.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 1460.70 | 67.8 | 0 | - | 0 | 0 | 0 | |||||||||
For Pidilite Industries Ltd - strike price 1430 expiring on 30MAR2026
Delta for 1430 CE is 0.14
Historical price for 1430 CE is as follows
On 17 Mar PIDILITIND was trading at 1357.00. The strike last trading price was 3.9, which was -1.7 lower than the previous day. The implied volatity was 22.18, the open interest changed by -6 which decreased total open position to 61
On 16 Mar PIDILITIND was trading at 1353.60. The strike last trading price was 5.6, which was -1.2 lower than the previous day. The implied volatity was 26.52, the open interest changed by 19 which increased total open position to 67
On 13 Mar PIDILITIND was trading at 1340.00. The strike last trading price was 6.6, which was -9.7 lower than the previous day. The implied volatity was 27.03, the open interest changed by -9 which decreased total open position to 48
On 12 Mar PIDILITIND was trading at 1387.40. The strike last trading price was 15.95, which was -5 lower than the previous day. The implied volatity was 23.87, the open interest changed by 5 which increased total open position to 56
On 11 Mar PIDILITIND was trading at 1403.40. The strike last trading price was 20.55, which was -11.5 lower than the previous day. The implied volatity was 22.3, the open interest changed by 15 which increased total open position to 51
On 10 Mar PIDILITIND was trading at 1427.70. The strike last trading price was 33, which was 13.7 higher than the previous day. The implied volatity was 24.34, the open interest changed by 10 which increased total open position to 38
On 9 Mar PIDILITIND was trading at 1386.40. The strike last trading price was 19.3, which was -21.85 lower than the previous day. The implied volatity was 26.27, the open interest changed by 5 which increased total open position to 28
On 6 Mar PIDILITIND was trading at 1433.80. The strike last trading price was 40.8, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 5 Mar PIDILITIND was trading at 1445.90. The strike last trading price was 40.8, which was -0.25 lower than the previous day. The implied volatity was 19.15, the open interest changed by 21 which increased total open position to 24
On 4 Mar PIDILITIND was trading at 1439.10. The strike last trading price was 40.25, which was -15.35 lower than the previous day. The implied volatity was 20.33, the open interest changed by 1 which increased total open position to 2
On 2 Mar PIDILITIND was trading at 1465.50. The strike last trading price was 55.6, which was -12.2 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 55.6, which was -12.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Feb PIDILITIND was trading at 1516.90. The strike last trading price was 55.6, which was -12.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Feb PIDILITIND was trading at 1497.60. The strike last trading price was 55.6, which was -12.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Feb PIDILITIND was trading at 1480.50. The strike last trading price was 55.6, which was -12.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Feb PIDILITIND was trading at 1481.00. The strike last trading price was 55.6, which was -12.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Feb PIDILITIND was trading at 1464.90. The strike last trading price was 55.6, which was -12.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Feb PIDILITIND was trading at 1464.90. The strike last trading price was 55.6, which was -12.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Feb PIDILITIND was trading at 1489.50. The strike last trading price was 55.6, which was -12.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Feb PIDILITIND was trading at 1495.50. The strike last trading price was 55.6, which was -12.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Feb PIDILITIND was trading at 1487.30. The strike last trading price was 55.6, which was -12.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb PIDILITIND was trading at 1479.30. The strike last trading price was 55.6, which was -12.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb PIDILITIND was trading at 1497.40. The strike last trading price was 55.6, which was -12.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb PIDILITIND was trading at 1480.10. The strike last trading price was 55.6, which was -12.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb PIDILITIND was trading at 1478.90. The strike last trading price was 55.6, which was -12.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb PIDILITIND was trading at 1488.20. The strike last trading price was 55.6, which was -12.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb PIDILITIND was trading at 1489.10. The strike last trading price was 55.6, which was -12.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb PIDILITIND was trading at 1469.60. The strike last trading price was 55.6, which was -12.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb PIDILITIND was trading at 1460.30. The strike last trading price was 55.6, which was -12.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb PIDILITIND was trading at 1427.80. The strike last trading price was 55.6, which was -12.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb PIDILITIND was trading at 1412.00. The strike last trading price was 55.6, which was -12.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Feb PIDILITIND was trading at 1423.80. The strike last trading price was 55.6, which was -12.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Jan PIDILITIND was trading at 1431.10. The strike last trading price was 55.6, which was -12.2 lower than the previous day. The implied volatity was 19.59, the open interest changed by 0 which decreased total open position to 0
On 29 Jan PIDILITIND was trading at 1429.60. The strike last trading price was 67.8, 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 28 Jan PIDILITIND was trading at 1460.70. The strike last trading price was 67.8, 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 30MAR2026 1430 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 0.8
Theta: -0.74
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Mar | 1357.00 | 76.9 | 2.15 | 33.84 | 8 | -1 | 41 |
| 16 Mar | 1353.60 | 74.75 | 19.85 | 12.02 | 9 | -2 | 43 |
| 13 Mar | 1340.00 | 54.9 | 6.7 | - | 0 | -5 | 0 |
| 12 Mar | 1387.40 | 54.9 | 6.7 | 28.66 | 33 | -5 | 45 |
| 11 Mar | 1403.40 | 50.7 | 18.45 | 31.9 | 98 | 33 | 49 |
| 10 Mar | 1427.70 | 31.45 | -36.3 | 24.16 | 40 | 2 | 17 |
| 9 Mar | 1386.40 | 67.75 | 36.95 | 34.26 | 14 | -2 | 14 |
| 6 Mar | 1433.80 | 29.8 | 6.85 | 24.12 | 16 | 2 | 16 |
| 5 Mar | 1445.90 | 23 | -12.65 | 21.91 | 44 | 14 | 14 |
| 4 Mar | 1439.10 | 35.65 | 0 | 1.4 | 0 | 0 | 0 |
| 2 Mar | 1465.50 | 35.65 | 0 | 3.5 | 0 | 0 | 0 |
| 27 Feb | 1492.00 | 35.65 | 0 | 4.62 | 0 | 0 | 0 |
| 26 Feb | 1516.90 | 35.65 | 0 | 6.6 | 0 | 0 | 0 |
| 25 Feb | 1497.60 | 35.65 | 0 | 4.9 | 0 | 0 | 0 |
| 24 Feb | 1480.50 | 35.65 | 0 | 4.28 | 0 | 0 | 0 |
| 23 Feb | 1481.00 | 35.65 | 0 | 3.96 | 0 | 0 | 0 |
| 20 Feb | 1464.90 | 35.65 | 0 | 3 | 0 | 0 | 0 |
| 19 Feb | 1464.90 | 35.65 | 0 | 3.2 | 0 | 0 | 0 |
| 18 Feb | 1489.50 | 35.65 | 0 | 4.33 | 0 | 0 | 0 |
| 17 Feb | 1495.50 | 35.65 | 0 | 4.6 | 0 | 0 | 0 |
| 16 Feb | 1487.30 | 35.65 | 0 | 4.05 | 0 | 0 | 0 |
| 13 Feb | 1479.30 | 35.65 | 0 | 3.62 | 0 | 0 | 0 |
| 12 Feb | 1497.40 | 35.65 | 0 | 4.21 | 0 | 0 | 0 |
| 11 Feb | 1480.10 | 35.65 | 0 | 3.44 | 0 | 0 | 0 |
| 10 Feb | 1478.90 | 35.65 | 0 | 3.63 | 0 | 0 | 0 |
| 9 Feb | 1488.20 | 35.65 | 0 | 4.07 | 0 | 0 | 0 |
| 6 Feb | 1489.10 | 35.65 | 0 | 3.77 | 0 | 0 | 0 |
| 5 Feb | 1469.60 | 35.65 | 0 | 3.16 | 0 | 0 | 0 |
| 4 Feb | 1460.30 | 35.65 | 0 | 2.8 | 0 | 0 | 0 |
| 3 Feb | 1427.80 | 35.65 | 0 | 1.07 | 0 | 0 | 0 |
| 2 Feb | 1412.00 | 35.65 | 0 | 0.38 | 0 | 0 | 0 |
| 1 Feb | 1423.80 | 35.65 | 0 | 0.86 | 0 | 0 | 0 |
| 30 Jan | 1431.10 | 35.65 | 0 | 1.04 | 0 | 0 | 0 |
| 29 Jan | 1429.60 | 35.65 | 0 | 0.92 | 0 | 0 | 0 |
| 28 Jan | 1460.70 | 35.65 | 0 | 2.82 | 0 | 0 | 0 |
For Pidilite Industries Ltd - strike price 1430 expiring on 30MAR2026
Delta for 1430 PE is -0.76
Historical price for 1430 PE is as follows
On 17 Mar PIDILITIND was trading at 1357.00. The strike last trading price was 76.9, which was 2.15 higher than the previous day. The implied volatity was 33.84, the open interest changed by -1 which decreased total open position to 41
On 16 Mar PIDILITIND was trading at 1353.60. The strike last trading price was 74.75, which was 19.85 higher than the previous day. The implied volatity was 12.02, the open interest changed by -2 which decreased total open position to 43
On 13 Mar PIDILITIND was trading at 1340.00. The strike last trading price was 54.9, which was 6.7 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0
On 12 Mar PIDILITIND was trading at 1387.40. The strike last trading price was 54.9, which was 6.7 higher than the previous day. The implied volatity was 28.66, the open interest changed by -5 which decreased total open position to 45
On 11 Mar PIDILITIND was trading at 1403.40. The strike last trading price was 50.7, which was 18.45 higher than the previous day. The implied volatity was 31.9, the open interest changed by 33 which increased total open position to 49
On 10 Mar PIDILITIND was trading at 1427.70. The strike last trading price was 31.45, which was -36.3 lower than the previous day. The implied volatity was 24.16, the open interest changed by 2 which increased total open position to 17
On 9 Mar PIDILITIND was trading at 1386.40. The strike last trading price was 67.75, which was 36.95 higher than the previous day. The implied volatity was 34.26, the open interest changed by -2 which decreased total open position to 14
On 6 Mar PIDILITIND was trading at 1433.80. The strike last trading price was 29.8, which was 6.85 higher than the previous day. The implied volatity was 24.12, the open interest changed by 2 which increased total open position to 16
On 5 Mar PIDILITIND was trading at 1445.90. The strike last trading price was 23, which was -12.65 lower than the previous day. The implied volatity was 21.91, the open interest changed by 14 which increased total open position to 14
On 4 Mar PIDILITIND was trading at 1439.10. The strike last trading price was 35.65, which was 0 lower than the previous day. The implied volatity was 1.4, 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 35.65, which was 0 lower than the previous day. The implied volatity was 3.5, 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 35.65, which was 0 lower than the previous day. The implied volatity was 4.62, the open interest changed by 0 which decreased total open position to 0
On 26 Feb PIDILITIND was trading at 1516.90. The strike last trading price was 35.65, which was 0 lower than the previous day. The implied volatity was 6.6, the open interest changed by 0 which decreased total open position to 0
On 25 Feb PIDILITIND was trading at 1497.60. The strike last trading price was 35.65, which was 0 lower than the previous day. The implied volatity was 4.9, the open interest changed by 0 which decreased total open position to 0
On 24 Feb PIDILITIND was trading at 1480.50. The strike last trading price was 35.65, which was 0 lower than the previous day. The implied volatity was 4.28, the open interest changed by 0 which decreased total open position to 0
On 23 Feb PIDILITIND was trading at 1481.00. The strike last trading price was 35.65, which was 0 lower than the previous day. The implied volatity was 3.96, the open interest changed by 0 which decreased total open position to 0
On 20 Feb PIDILITIND was trading at 1464.90. The strike last trading price was 35.65, which was 0 lower than the previous day. The implied volatity was 3, the open interest changed by 0 which decreased total open position to 0
On 19 Feb PIDILITIND was trading at 1464.90. The strike last trading price was 35.65, which was 0 lower than the previous day. The implied volatity was 3.2, the open interest changed by 0 which decreased total open position to 0
On 18 Feb PIDILITIND was trading at 1489.50. The strike last trading price was 35.65, which was 0 lower than the previous day. The implied volatity was 4.33, the open interest changed by 0 which decreased total open position to 0
On 17 Feb PIDILITIND was trading at 1495.50. The strike last trading price was 35.65, which was 0 lower than the previous day. The implied volatity was 4.6, the open interest changed by 0 which decreased total open position to 0
On 16 Feb PIDILITIND was trading at 1487.30. The strike last trading price was 35.65, which was 0 lower than the previous day. The implied volatity was 4.05, the open interest changed by 0 which decreased total open position to 0
On 13 Feb PIDILITIND was trading at 1479.30. The strike last trading price was 35.65, which was 0 lower than the previous day. The implied volatity was 3.62, the open interest changed by 0 which decreased total open position to 0
On 12 Feb PIDILITIND was trading at 1497.40. The strike last trading price was 35.65, which was 0 lower than the previous day. The implied volatity was 4.21, the open interest changed by 0 which decreased total open position to 0
On 11 Feb PIDILITIND was trading at 1480.10. The strike last trading price was 35.65, which was 0 lower than the previous day. The implied volatity was 3.44, the open interest changed by 0 which decreased total open position to 0
On 10 Feb PIDILITIND was trading at 1478.90. The strike last trading price was 35.65, which was 0 lower than the previous day. The implied volatity was 3.63, the open interest changed by 0 which decreased total open position to 0
On 9 Feb PIDILITIND was trading at 1488.20. The strike last trading price was 35.65, which was 0 lower than the previous day. The implied volatity was 4.07, the open interest changed by 0 which decreased total open position to 0
On 6 Feb PIDILITIND was trading at 1489.10. The strike last trading price was 35.65, which was 0 lower than the previous day. The implied volatity was 3.77, the open interest changed by 0 which decreased total open position to 0
On 5 Feb PIDILITIND was trading at 1469.60. The strike last trading price was 35.65, which was 0 lower than the previous day. The implied volatity was 3.16, the open interest changed by 0 which decreased total open position to 0
On 4 Feb PIDILITIND was trading at 1460.30. The strike last trading price was 35.65, which was 0 lower than the previous day. The implied volatity was 2.8, the open interest changed by 0 which decreased total open position to 0
On 3 Feb PIDILITIND was trading at 1427.80. The strike last trading price was 35.65, which was 0 lower than the previous day. The implied volatity was 1.07, the open interest changed by 0 which decreased total open position to 0
On 2 Feb PIDILITIND was trading at 1412.00. The strike last trading price was 35.65, which was 0 lower than the previous day. The implied volatity was 0.38, the open interest changed by 0 which decreased total open position to 0
On 1 Feb PIDILITIND was trading at 1423.80. The strike last trading price was 35.65, which was 0 lower than the previous day. The implied volatity was 0.86, the open interest changed by 0 which decreased total open position to 0
On 30 Jan PIDILITIND was trading at 1431.10. The strike last trading price was 35.65, which was 0 lower than the previous day. The implied volatity was 1.04, the open interest changed by 0 which decreased total open position to 0
On 29 Jan PIDILITIND was trading at 1429.60. The strike last trading price was 35.65, which was 0 lower than the previous day. The implied volatity was 0.92, the open interest changed by 0 which decreased total open position to 0
On 28 Jan PIDILITIND was trading at 1460.70. The strike last trading price was 35.65, which was 0 lower than the previous day. The implied volatity was 2.82, the open interest changed by 0 which decreased total open position to 0
