PIDILITIND
Pidilite Industries Ltd
Historical option data for PIDILITIND
10 Mar 2026 01:00 PM IST
| PIDILITIND 30-MAR-2026 1450 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.34
Vega: 1.22
Theta: -0.81
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Mar | 1410.00 | 16.75 | 4.1 | 22.66 | 242 | 20 | 146 | |||||||||
| 9 Mar | 1386.40 | 11.5 | -13.8 | 24.23 | 726 | 4 | 126 | |||||||||
|
|
||||||||||||||||
| 6 Mar | 1433.80 | 25.6 | -5.55 | 20.19 | 421 | 7 | 122 | |||||||||
| 5 Mar | 1445.90 | 28.8 | -1.75 | 18.51 | 261 | 37 | 115 | |||||||||
| 4 Mar | 1439.10 | 30.8 | -6.45 | 20.99 | 272 | 60 | 79 | |||||||||
| 2 Mar | 1465.50 | 37.25 | -28.45 | 11.48 | 36 | 8 | 17 | |||||||||
| 27 Feb | 1492.00 | 62.35 | -7.65 | 17.86 | 6 | 0 | 9 | |||||||||
| 26 Feb | 1516.90 | 70 | 6.6 | 9.53 | 4 | 0 | 10 | |||||||||
| 25 Feb | 1497.60 | 63.4 | 18.4 | 13.72 | 1 | 0 | 11 | |||||||||
| 24 Feb | 1480.50 | 45 | 2.15 | - | 0 | 0 | 11 | |||||||||
| 23 Feb | 1481.00 | 45 | 2.15 | - | 0 | 0 | 11 | |||||||||
| 20 Feb | 1464.90 | 45 | 2.15 | 15.47 | 2 | 0 | 11 | |||||||||
| 19 Feb | 1464.90 | 42.85 | -17.15 | 12.61 | 3 | 2 | 12 | |||||||||
| 18 Feb | 1489.50 | 60 | -4 | - | 0 | 0 | 10 | |||||||||
| 17 Feb | 1495.50 | 60 | -4 | - | 0 | 0 | 10 | |||||||||
| 16 Feb | 1487.30 | 60 | -4 | - | 0 | 0 | 10 | |||||||||
| 13 Feb | 1479.30 | 60 | -4 | 15.69 | 3 | 2 | 10 | |||||||||
| 12 Feb | 1497.40 | 64 | -1 | - | 0 | 0 | 8 | |||||||||
| 11 Feb | 1480.10 | 64 | -1 | - | 0 | 0 | 8 | |||||||||
| 10 Feb | 1478.90 | 64 | -1 | 18.11 | 6 | 3 | 6 | |||||||||
| 9 Feb | 1488.20 | 65 | 5.1 | - | 0 | 0 | 3 | |||||||||
| 6 Feb | 1489.10 | 65 | 5.1 | 14.06 | 5 | -1 | 7 | |||||||||
| 5 Feb | 1469.60 | 59.9 | 19.9 | - | 0 | 0 | 8 | |||||||||
| 4 Feb | 1460.30 | 59.9 | 19.9 | 18.24 | 5 | 3 | 7 | |||||||||
| 3 Feb | 1427.80 | 40 | -4.55 | 17.9 | 4 | 3 | 4 | |||||||||
| 2 Feb | 1412.00 | 44.55 | -12.3 | - | 0 | 0 | 1 | |||||||||
| 1 Feb | 1423.80 | 44.55 | -12.3 | - | 0 | 0 | 1 | |||||||||
| 30 Jan | 1431.10 | 44.55 | -12.3 | 19.26 | 1 | 0 | 0 | |||||||||
| 29 Jan | 1429.60 | 56.85 | 0 | 0.09 | 0 | 0 | 0 | |||||||||
| 28 Jan | 1460.70 | 56.85 | 0 | 0.03 | 0 | 0 | 0 | |||||||||
For Pidilite Industries Ltd - strike price 1450 expiring on 30MAR2026
Delta for 1450 CE is 0.34
Historical price for 1450 CE is as follows
On 10 Mar PIDILITIND was trading at 1410.00. The strike last trading price was 16.75, which was 4.1 higher than the previous day. The implied volatity was 22.66, the open interest changed by 20 which increased total open position to 146
On 9 Mar PIDILITIND was trading at 1386.40. The strike last trading price was 11.5, which was -13.8 lower than the previous day. The implied volatity was 24.23, the open interest changed by 4 which increased total open position to 126
On 6 Mar PIDILITIND was trading at 1433.80. The strike last trading price was 25.6, which was -5.55 lower than the previous day. The implied volatity was 20.19, the open interest changed by 7 which increased total open position to 122
On 5 Mar PIDILITIND was trading at 1445.90. The strike last trading price was 28.8, which was -1.75 lower than the previous day. The implied volatity was 18.51, the open interest changed by 37 which increased total open position to 115
On 4 Mar PIDILITIND was trading at 1439.10. The strike last trading price was 30.8, which was -6.45 lower than the previous day. The implied volatity was 20.99, the open interest changed by 60 which increased total open position to 79
On 2 Mar PIDILITIND was trading at 1465.50. The strike last trading price was 37.25, which was -28.45 lower than the previous day. The implied volatity was 11.48, the open interest changed by 8 which increased total open position to 17
On 27 Feb PIDILITIND was trading at 1492.00. The strike last trading price was 62.35, which was -7.65 lower than the previous day. The implied volatity was 17.86, the open interest changed by 0 which decreased total open position to 9
On 26 Feb PIDILITIND was trading at 1516.90. The strike last trading price was 70, which was 6.6 higher than the previous day. The implied volatity was 9.53, the open interest changed by 0 which decreased total open position to 10
On 25 Feb PIDILITIND was trading at 1497.60. The strike last trading price was 63.4, which was 18.4 higher than the previous day. The implied volatity was 13.72, the open interest changed by 0 which decreased total open position to 11
On 24 Feb PIDILITIND was trading at 1480.50. The strike last trading price was 45, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 23 Feb PIDILITIND was trading at 1481.00. The strike last trading price was 45, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 20 Feb PIDILITIND was trading at 1464.90. The strike last trading price was 45, which was 2.15 higher than the previous day. The implied volatity was 15.47, the open interest changed by 0 which decreased total open position to 11
On 19 Feb PIDILITIND was trading at 1464.90. The strike last trading price was 42.85, which was -17.15 lower than the previous day. The implied volatity was 12.61, the open interest changed by 2 which increased total open position to 12
On 18 Feb PIDILITIND was trading at 1489.50. The strike last trading price was 60, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 17 Feb PIDILITIND was trading at 1495.50. The strike last trading price was 60, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 16 Feb PIDILITIND was trading at 1487.30. The strike last trading price was 60, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 13 Feb PIDILITIND was trading at 1479.30. The strike last trading price was 60, which was -4 lower than the previous day. The implied volatity was 15.69, the open interest changed by 2 which increased total open position to 10
On 12 Feb PIDILITIND was trading at 1497.40. The strike last trading price was 64, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 11 Feb PIDILITIND was trading at 1480.10. The strike last trading price was 64, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 10 Feb PIDILITIND was trading at 1478.90. The strike last trading price was 64, which was -1 lower than the previous day. The implied volatity was 18.11, the open interest changed by 3 which increased total open position to 6
On 9 Feb PIDILITIND was trading at 1488.20. The strike last trading price was 65, which was 5.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Feb PIDILITIND was trading at 1489.10. The strike last trading price was 65, which was 5.1 higher than the previous day. The implied volatity was 14.06, the open interest changed by -1 which decreased total open position to 7
On 5 Feb PIDILITIND was trading at 1469.60. The strike last trading price was 59.9, which was 19.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 4 Feb PIDILITIND was trading at 1460.30. The strike last trading price was 59.9, which was 19.9 higher than the previous day. The implied volatity was 18.24, the open interest changed by 3 which increased total open position to 7
On 3 Feb PIDILITIND was trading at 1427.80. The strike last trading price was 40, which was -4.55 lower than the previous day. The implied volatity was 17.9, the open interest changed by 3 which increased total open position to 4
On 2 Feb PIDILITIND was trading at 1412.00. The strike last trading price was 44.55, which was -12.3 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 44.55, which was -12.3 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 44.55, which was -12.3 lower than the previous day. The implied volatity was 19.26, 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 56.85, which was 0 lower than the previous day. The implied volatity was 0.09, 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 56.85, which was 0 lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0
| PIDILITIND 30MAR2026 1450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.61
Vega: 1.27
Theta: -0.69
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Mar | 1410.00 | 58.25 | -16.7 | 29.94 | 21 | -2 | 102 |
| 9 Mar | 1386.40 | 75.6 | 35.35 | 28.62 | 107 | -20 | 104 |
| 6 Mar | 1433.80 | 39.7 | 7.5 | 24.02 | 104 | 32 | 123 |
| 5 Mar | 1445.90 | 34 | -6.05 | 23.23 | 44 | 0 | 90 |
| 4 Mar | 1439.10 | 40.05 | 15.8 | 25.26 | 68 | 2 | 90 |
| 2 Mar | 1465.50 | 24.2 | 12.3 | 23.24 | 170 | 45 | 87 |
| 27 Feb | 1492.00 | 12.95 | 6.35 | 18.93 | 60 | 11 | 40 |
| 26 Feb | 1516.90 | 6.3 | -4.85 | 17.88 | 28 | 1 | 29 |
| 25 Feb | 1497.60 | 11.4 | -2.35 | 18.47 | 40 | 21 | 28 |
| 24 Feb | 1480.50 | 13.45 | -4.45 | 18 | 13 | 3 | 8 |
| 23 Feb | 1481.00 | 17.9 | -0.1 | 19.77 | 1 | 0 | 5 |
| 20 Feb | 1464.90 | 18 | 2 | - | 0 | 0 | 5 |
| 19 Feb | 1464.90 | 18 | 2 | 16.53 | 4 | 2 | 4 |
| 18 Feb | 1489.50 | 16 | 1.65 | - | 0 | 0 | 2 |
| 17 Feb | 1495.50 | 16 | 1.65 | 20.05 | 1 | 0 | 2 |
| 16 Feb | 1487.30 | 14.35 | -6.85 | - | 0 | 0 | 2 |
| 13 Feb | 1479.30 | 14.35 | -6.85 | - | 0 | 0 | 2 |
| 12 Feb | 1497.40 | 14.35 | -6.85 | - | 0 | 0 | 2 |
| 11 Feb | 1480.10 | 14.35 | -6.85 | - | 0 | 0 | 2 |
| 10 Feb | 1478.90 | 14.35 | -6.85 | - | 0 | 0 | 2 |
| 9 Feb | 1488.20 | 14.35 | -6.85 | 16.45 | 3 | -1 | 2 |
| 6 Feb | 1489.10 | 21.2 | -23.3 | 19.56 | 6 | 3 | 3 |
| 5 Feb | 1469.60 | 44.5 | 0 | 2.16 | 0 | 0 | 0 |
| 4 Feb | 1460.30 | 44.5 | 0 | 1.72 | 0 | 0 | 0 |
| 3 Feb | 1427.80 | 44.5 | 0 | 0.05 | 0 | 0 | 0 |
| 2 Feb | 1412.00 | 44.5 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1423.80 | 44.5 | 0 | 0.01 | 0 | 0 | 0 |
| 30 Jan | 1431.10 | 44.5 | 0 | 0.01 | 0 | 0 | 0 |
| 29 Jan | 1429.60 | 44.5 | 0 | 0.14 | 0 | 0 | 0 |
| 28 Jan | 1460.70 | 44.5 | 0 | 1.88 | 0 | 0 | 0 |
For Pidilite Industries Ltd - strike price 1450 expiring on 30MAR2026
Delta for 1450 PE is -0.61
Historical price for 1450 PE is as follows
On 10 Mar PIDILITIND was trading at 1410.00. The strike last trading price was 58.25, which was -16.7 lower than the previous day. The implied volatity was 29.94, the open interest changed by -2 which decreased total open position to 102
On 9 Mar PIDILITIND was trading at 1386.40. The strike last trading price was 75.6, which was 35.35 higher than the previous day. The implied volatity was 28.62, the open interest changed by -20 which decreased total open position to 104
On 6 Mar PIDILITIND was trading at 1433.80. The strike last trading price was 39.7, which was 7.5 higher than the previous day. The implied volatity was 24.02, the open interest changed by 32 which increased total open position to 123
On 5 Mar PIDILITIND was trading at 1445.90. The strike last trading price was 34, which was -6.05 lower than the previous day. The implied volatity was 23.23, the open interest changed by 0 which decreased total open position to 90
On 4 Mar PIDILITIND was trading at 1439.10. The strike last trading price was 40.05, which was 15.8 higher than the previous day. The implied volatity was 25.26, the open interest changed by 2 which increased total open position to 90
On 2 Mar PIDILITIND was trading at 1465.50. The strike last trading price was 24.2, which was 12.3 higher than the previous day. The implied volatity was 23.24, the open interest changed by 45 which increased total open position to 87
On 27 Feb PIDILITIND was trading at 1492.00. The strike last trading price was 12.95, which was 6.35 higher than the previous day. The implied volatity was 18.93, the open interest changed by 11 which increased total open position to 40
On 26 Feb PIDILITIND was trading at 1516.90. The strike last trading price was 6.3, which was -4.85 lower than the previous day. The implied volatity was 17.88, the open interest changed by 1 which increased total open position to 29
On 25 Feb PIDILITIND was trading at 1497.60. The strike last trading price was 11.4, which was -2.35 lower than the previous day. The implied volatity was 18.47, the open interest changed by 21 which increased total open position to 28
On 24 Feb PIDILITIND was trading at 1480.50. The strike last trading price was 13.45, which was -4.45 lower than the previous day. The implied volatity was 18, the open interest changed by 3 which increased total open position to 8
On 23 Feb PIDILITIND was trading at 1481.00. The strike last trading price was 17.9, which was -0.1 lower than the previous day. The implied volatity was 19.77, the open interest changed by 0 which decreased total open position to 5
On 20 Feb PIDILITIND was trading at 1464.90. The strike last trading price was 18, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 19 Feb PIDILITIND was trading at 1464.90. The strike last trading price was 18, which was 2 higher than the previous day. The implied volatity was 16.53, the open interest changed by 2 which increased total open position to 4
On 18 Feb PIDILITIND was trading at 1489.50. The strike last trading price was 16, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Feb PIDILITIND was trading at 1495.50. The strike last trading price was 16, which was 1.65 higher than the previous day. The implied volatity was 20.05, the open interest changed by 0 which decreased total open position to 2
On 16 Feb PIDILITIND was trading at 1487.30. The strike last trading price was 14.35, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Feb PIDILITIND was trading at 1479.30. The strike last trading price was 14.35, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Feb PIDILITIND was trading at 1497.40. The strike last trading price was 14.35, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Feb PIDILITIND was trading at 1480.10. The strike last trading price was 14.35, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Feb PIDILITIND was trading at 1478.90. The strike last trading price was 14.35, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Feb PIDILITIND was trading at 1488.20. The strike last trading price was 14.35, which was -6.85 lower than the previous day. The implied volatity was 16.45, the open interest changed by -1 which decreased total open position to 2
On 6 Feb PIDILITIND was trading at 1489.10. The strike last trading price was 21.2, which was -23.3 lower than the previous day. The implied volatity was 19.56, the open interest changed by 3 which increased total open position to 3
On 5 Feb PIDILITIND was trading at 1469.60. The strike last trading price was 44.5, which was 0 lower than the previous day. The implied volatity was 2.16, 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 44.5, which was 0 lower than the previous day. The implied volatity was 1.72, 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 44.5, which was 0 lower than the previous day. The implied volatity was 0.05, 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 44.5, 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 1 Feb PIDILITIND was trading at 1423.80. The strike last trading price was 44.5, which was 0 lower than the previous day. The implied volatity was 0.01, 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 44.5, which was 0 lower than the previous day. The implied volatity was 0.01, 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 44.5, which was 0 lower than the previous day. The implied volatity was 0.14, 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 44.5, which was 0 lower than the previous day. The implied volatity was 1.88, the open interest changed by 0 which decreased total open position to 0
