Historical option data for PIDILITIND
25 May 2026 04:10 PM IST
| PIDILITIND 26-May-2026 1450 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.95
Vega: 0
Theta: -0.53
Gamma: 0.00566
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 May | 1477.20 | 28.8 | -5.2 (-15.29%) | 20.72 | 75 | -24 | 173 | |||||||||
| 22 May | 1478.40 | 34.25 | 6.25 (22.32%) | 19.06 | 303 | -18 | 198 | |||||||||
| 21 May | 1472.80 | 29.85 | 6.85 (29.78%) | 18.02 | 209 | -30 | 218 | |||||||||
| 20 May | 1455.60 | 24.3 | 0.3 (1.25%) | 27.47 | 255 | -26 | 247 | |||||||||
| 19 May | 1455.80 | 23.65 | -2.35 (-9.04%) | 24.65 | 638 | 26 | 272 | |||||||||
| 18 May | 1450.20 | 26.35 | -12.65 (-32.44%) | 28.27 | 374 | 22 | 246 | |||||||||
| 15 May | 1467.70 | 41.5 | -9.5 (-18.63%) | 29.63 | 138 | -13 | 229 | |||||||||
| 14 May | 1483.80 | 51 | 19 (59.38%) | 25.5 | 425 | -131 | 242 | |||||||||
| 13 May | 1445.60 | 35.1 | 0.1 (0.29%) | 0 | 655 | 78 | 374 | |||||||||
| 12 May | 1453.00 | 36.15 | 6.15 (20.50%) | 27.93 | 711 | 16 | 295 | |||||||||
| 11 May | 1437.20 | 29.3 | -26.7 (-47.68%) | 0 | 973 | -74 | 279 | |||||||||
| 8 May | 1476.00 | 52.35 | 9.4 (21.89%) | 29.58 | 1,390 | -57 | 350 | |||||||||
| 7 May | 1450.40 | 48.45 | 18.4 (61.23%) | 30.7 | 3,024 | 274 | 406 | |||||||||
| 6 May | 1421.50 | 30.1 | 19.5 (183.96%) | 29.91 | 1,111 | -40 | 129 | |||||||||
| 5 May | 1364.20 | 10.7 | -1.9 (-15.08%) | 28.16 | 122 | 47 | 169 | |||||||||
| 4 May | 1364.60 | 12.4 | -5.3 (-29.94%) | 29.54 | 125 | 27 | 124 | |||||||||
| 30 Apr | 1375.70 | 19.15 | -1.95 (-9.24%) | 29.54 | 127 | 15 | 112 | |||||||||
| 29 Apr | 1389.00 | 21.3 | -0.95 (-4.27%) | 27.8 | 120 | 39 | 96 | |||||||||
| 28 Apr | 1392.60 | 22.85 | -2.65 (-10.39%) | 27.21 | 27 | 19 | 57 | |||||||||
| 27 Apr | 1399.30 | 25.5 | 3.8 (17.51%) | 27.64 | 14 | 3 | 38 | |||||||||
| 24 Apr | 1394.30 | 21.7 | -3.25 (-13.03%) | 25.18 | 28 | 18 | 44 | |||||||||
| 23 Apr | 1402.10 | 22.5 | -13.5 (-37.50%) | 22.68 | 24 | 15 | 26 | |||||||||
| 22 Apr | 1419.00 | 36 | 7 (24.14%) | 26.13 | 2 | 1 | 11 | |||||||||
| 21 Apr | 1407.80 | 29 | 20.5 (241.18%) | 24.55 | 16 | 9 | 9 | |||||||||
| 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 | 8.5 | 0 (0.00%) | 4.72 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1355.00 | 8.5 | 0 (0.00%) | 4.31 | 0 | 0 | 0 | |||||||||
For Pidilite Industries Ltd - strike price 1450 expiring on 26MAY2026
Delta for 1450 CE is 0.95
Historical price for 1450 CE is as follows
On 25 May PIDILITIND was trading at 1477.20. The strike last trading price was 28.8, which was -5.2 lower than the previous day. The implied volatity was 20.72, the open interest changed by -24 which decreased total open position to 173
On 22 May PIDILITIND was trading at 1478.40. The strike last trading price was 34.25, which was 6.25 higher than the previous day. The implied volatity was 19.06, the open interest changed by -18 which decreased total open position to 198
On 21 May PIDILITIND was trading at 1472.80. The strike last trading price was 29.85, which was 6.85 higher than the previous day. The implied volatity was 18.02, the open interest changed by -30 which decreased total open position to 218
On 20 May PIDILITIND was trading at 1455.60. The strike last trading price was 24.3, which was 0.3 higher than the previous day. The implied volatity was 27.47, the open interest changed by -26 which decreased total open position to 247
On 19 May PIDILITIND was trading at 1455.80. The strike last trading price was 23.65, which was -2.35 lower than the previous day. The implied volatity was 24.65, the open interest changed by 26 which increased total open position to 272
On 18 May PIDILITIND was trading at 1450.20. The strike last trading price was 26.35, which was -12.65 lower than the previous day. The implied volatity was 28.27, the open interest changed by 22 which increased total open position to 246
On 15 May PIDILITIND was trading at 1467.70. The strike last trading price was 41.5, which was -9.5 lower than the previous day. The implied volatity was 29.63, the open interest changed by -13 which decreased total open position to 229
On 14 May PIDILITIND was trading at 1483.80. The strike last trading price was 51, which was 19 higher than the previous day. The implied volatity was 25.5, the open interest changed by -131 which decreased total open position to 242
On 13 May PIDILITIND was trading at 1445.60. The strike last trading price was 35.1, which was 0.1 higher than the previous day. The implied volatity was 0, the open interest changed by 78 which increased total open position to 374
On 12 May PIDILITIND was trading at 1453.00. The strike last trading price was 36.15, which was 6.15 higher than the previous day. The implied volatity was 27.93, the open interest changed by 16 which increased total open position to 295
On 11 May PIDILITIND was trading at 1437.20. The strike last trading price was 29.3, which was -26.7 lower than the previous day. The implied volatity was 0, the open interest changed by -74 which decreased total open position to 279
On 8 May PIDILITIND was trading at 1476.00. The strike last trading price was 52.35, which was 9.4 higher than the previous day. The implied volatity was 29.58, the open interest changed by -57 which decreased total open position to 350
On 7 May PIDILITIND was trading at 1450.40. The strike last trading price was 48.45, which was 18.4 higher than the previous day. The implied volatity was 30.7, the open interest changed by 274 which increased total open position to 406
On 6 May PIDILITIND was trading at 1421.50. The strike last trading price was 30.1, which was 19.5 higher than the previous day. The implied volatity was 29.91, the open interest changed by -40 which decreased total open position to 129
On 5 May PIDILITIND was trading at 1364.20. The strike last trading price was 10.7, which was -1.9 lower than the previous day. The implied volatity was 28.16, the open interest changed by 47 which increased total open position to 169
On 4 May PIDILITIND was trading at 1364.60. The strike last trading price was 12.4, which was -5.3 lower than the previous day. The implied volatity was 29.54, the open interest changed by 27 which increased total open position to 124
On 30 Apr PIDILITIND was trading at 1375.70. The strike last trading price was 19.15, which was -1.95 lower than the previous day. The implied volatity was 29.54, the open interest changed by 15 which increased total open position to 112
On 29 Apr PIDILITIND was trading at 1389.00. The strike last trading price was 21.3, which was -0.95 lower than the previous day. The implied volatity was 27.8, the open interest changed by 39 which increased total open position to 96
On 28 Apr PIDILITIND was trading at 1392.60. The strike last trading price was 22.85, which was -2.65 lower than the previous day. The implied volatity was 27.21, the open interest changed by 19 which increased total open position to 57
On 27 Apr PIDILITIND was trading at 1399.30. The strike last trading price was 25.5, which was 3.8 higher than the previous day. The implied volatity was 27.64, the open interest changed by 3 which increased total open position to 38
On 24 Apr PIDILITIND was trading at 1394.30. The strike last trading price was 21.7, which was -3.25 lower than the previous day. The implied volatity was 25.18, the open interest changed by 18 which increased total open position to 44
On 23 Apr PIDILITIND was trading at 1402.10. The strike last trading price was 22.5, which was -13.5 lower than the previous day. The implied volatity was 22.68, the open interest changed by 15 which increased total open position to 26
On 22 Apr PIDILITIND was trading at 1419.00. The strike last trading price was 36, which was 7 higher than the previous day. The implied volatity was 26.13, the open interest changed by 1 which increased total open position to 11
On 21 Apr PIDILITIND was trading at 1407.80. The strike last trading price was 29, which was 20.5 higher than the previous day. The implied volatity was 24.55, the open interest changed by 9 which increased total open position to 9
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 8.5, which was 0 lower than the previous day. The implied volatity was 4.72, 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 8.5, which was 0 lower than the previous day. The implied volatity was 4.31, the open interest changed by 0 which decreased total open position to 0
| PIDILITIND 26-May-2026 1450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0
Theta: -0.32
Gamma: 0.0044
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 May | 1477.20 | 0.25 | -2.65 (-91.38%) | 19.79 | 127 | -41 | 82 |
| 22 May | 1478.40 | 2.8 | -4.45 (-61.38%) | 19.22 | 330 | 13 | 124 |
| 21 May | 1472.80 | 7.5 | -8.75 (-53.85%) | 23.71 | 238 | -52 | 110 |
| 20 May | 1455.60 | 15.2 | -3.95 (-20.63%) | 24.1 | 218 | 6 | 163 |
| 19 May | 1455.80 | 19.85 | -3.1 (-13.51%) | 25.19 | 267 | 2 | 157 |
| 18 May | 1450.20 | 22.8 | 6.1 (36.53%) | 26.69 | 335 | 2 | 157 |
| 15 May | 1467.70 | 14.85 | 0.9 (6.45%) | 23.01 | 328 | -45 | 155 |
| 14 May | 1483.80 | 14.05 | -15.2 (-51.97%) | 26.69 | 519 | -39 | 205 |
| 13 May | 1445.60 | 25.85 | -3.2 (-11.02%) | 25.93 | 298 | -34 | 243 |
| 12 May | 1453.00 | 27.5 | -10 (-26.67%) | 0 | 1,131 | 29 | 277 |
| 11 May | 1437.20 | 38.55 | 15.6 (67.97%) | 26.55 | 870 | -97 | 252 |
| 8 May | 1476.00 | 24 | -11.9 (-33.15%) | 26.91 | 2,414 | 119 | 358 |
| 7 May | 1450.40 | 31.1 | -35.9 (-53.58%) | 28.68 | 546 | 233 | 237 |
| 6 May | 1421.50 | 67 | 67 | - | 0 | 0 | 4 |
| 5 May | 1364.20 | 67 | 67 | - | 0 | 0 | 4 |
| 4 May | 1364.60 | 67 | 67 | - | 0 | 0 | 4 |
| 30 Apr | 1375.70 | 67 | 67 | - | 0 | 0 | 4 |
| 29 Apr | 1389.00 | 67 | 67 | - | 0 | 0 | 4 |
| 28 Apr | 1392.60 | 67 | 67 | - | 0 | 0 | 4 |
| 27 Apr | 1399.30 | 67 | 67 | - | 0 | 0 | 4 |
| 24 Apr | 1394.30 | 67 | 67 (-13.32%) | 24.44 | 0 | 0 | 4 |
| 23 Apr | 1402.10 | 67 | -10.3 (-13.32%) | 24.44 | 2 | 1 | 3 |
| 22 Apr | 1419.00 | 77.3 | 77.3 (1.78%) | - | 0 | 0 | 2 |
| 21 Apr | 1407.80 | 77.3 | 1.35 (1.78%) | 25.39 | 0 | 0 | 2 |
| 20 Apr | 1390.50 | 77.3 | -80.2 (-50.92%) | 25.39 | 2 | 1 | 1 |
| 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 | 157.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1355.00 | 157.5 | 0 (0.00%) | - | 0 | 0 | 0 |
For Pidilite Industries Ltd - strike price 1450 expiring on 26MAY2026
Delta for 1450 PE is -0.04
Historical price for 1450 PE is as follows
On 25 May PIDILITIND was trading at 1477.20. The strike last trading price was 0.25, which was -2.65 lower than the previous day. The implied volatity was 19.79, the open interest changed by -41 which decreased total open position to 82
On 22 May PIDILITIND was trading at 1478.40. The strike last trading price was 2.8, which was -4.45 lower than the previous day. The implied volatity was 19.22, the open interest changed by 13 which increased total open position to 124
On 21 May PIDILITIND was trading at 1472.80. The strike last trading price was 7.5, which was -8.75 lower than the previous day. The implied volatity was 23.71, the open interest changed by -52 which decreased total open position to 110
On 20 May PIDILITIND was trading at 1455.60. The strike last trading price was 15.2, which was -3.95 lower than the previous day. The implied volatity was 24.1, the open interest changed by 6 which increased total open position to 163
On 19 May PIDILITIND was trading at 1455.80. The strike last trading price was 19.85, which was -3.1 lower than the previous day. The implied volatity was 25.19, the open interest changed by 2 which increased total open position to 157
On 18 May PIDILITIND was trading at 1450.20. The strike last trading price was 22.8, which was 6.1 higher than the previous day. The implied volatity was 26.69, the open interest changed by 2 which increased total open position to 157
On 15 May PIDILITIND was trading at 1467.70. The strike last trading price was 14.85, which was 0.9 higher than the previous day. The implied volatity was 23.01, the open interest changed by -45 which decreased total open position to 155
On 14 May PIDILITIND was trading at 1483.80. The strike last trading price was 14.05, which was -15.2 lower than the previous day. The implied volatity was 26.69, the open interest changed by -39 which decreased total open position to 205
On 13 May PIDILITIND was trading at 1445.60. The strike last trading price was 25.85, which was -3.2 lower than the previous day. The implied volatity was 25.93, the open interest changed by -34 which decreased total open position to 243
On 12 May PIDILITIND was trading at 1453.00. The strike last trading price was 27.5, which was -10 lower than the previous day. The implied volatity was 0, the open interest changed by 29 which increased total open position to 277
On 11 May PIDILITIND was trading at 1437.20. The strike last trading price was 38.55, which was 15.6 higher than the previous day. The implied volatity was 26.55, the open interest changed by -97 which decreased total open position to 252
On 8 May PIDILITIND was trading at 1476.00. The strike last trading price was 24, which was -11.9 lower than the previous day. The implied volatity was 26.91, the open interest changed by 119 which increased total open position to 358
On 7 May PIDILITIND was trading at 1450.40. The strike last trading price was 31.1, which was -35.9 lower than the previous day. The implied volatity was 28.68, the open interest changed by 233 which increased total open position to 237
On 6 May PIDILITIND was trading at 1421.50. The strike last trading price was 67, which was 67 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 May PIDILITIND was trading at 1364.20. The strike last trading price was 67, which was 67 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 4 May PIDILITIND was trading at 1364.60. The strike last trading price was 67, which was 67 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Apr PIDILITIND was trading at 1375.70. The strike last trading price was 67, which was 67 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 29 Apr PIDILITIND was trading at 1389.00. The strike last trading price was 67, which was 67 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 28 Apr PIDILITIND was trading at 1392.60. The strike last trading price was 67, which was 67 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 27 Apr PIDILITIND was trading at 1399.30. The strike last trading price was 67, which was 67 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 24 Apr PIDILITIND was trading at 1394.30. The strike last trading price was 67, which was 67 higher than the previous day. The implied volatity was 24.44, the open interest changed by 0 which decreased total open position to 4
On 23 Apr PIDILITIND was trading at 1402.10. The strike last trading price was 67, which was -10.3 lower than the previous day. The implied volatity was 24.44, the open interest changed by 1 which increased total open position to 3
On 22 Apr PIDILITIND was trading at 1419.00. The strike last trading price was 77.3, which was 77.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Apr PIDILITIND was trading at 1407.80. The strike last trading price was 77.3, which was 1.35 higher than the previous day. The implied volatity was 25.39, the open interest changed by 0 which decreased total open position to 2
On 20 Apr PIDILITIND was trading at 1390.50. The strike last trading price was 77.3, which was -80.2 lower than the previous day. The implied volatity was 25.39, the open interest changed by 1 which increased total open position to 1
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 157.5, 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 157.5, 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
