PIDILITIND
Pidilite Industries Ltd
Historical option data for PIDILITIND
11 May 2026 04:10 PM IST
| PIDILITIND 26-May-2026 (14d) 1460 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 May | 1437.20 | 25.25 | -24.75 (-49.50%) | 0 | 676 | 67 | 256 | |||||||||
| 8 May | 1476.00 | 46.5 | 7.75 (20.00%) | 29 | 1,321 | -122 | 190 | |||||||||
| 7 May | 1450.40 | 42.5 | 16.55 (63.78%) | 29.71 | 1,246 | 169 | 241 | |||||||||
| 6 May | 1421.50 | 26.5 | 17.8 (204.60%) | 29.96 | 459 | -38 | 71 | |||||||||
| 5 May | 1364.20 | 8.9 | -1.9000000000000004 (-17.59%) | 27.92 | 153 | 80 | 108 | |||||||||
| 4 May | 1364.60 | 10.65 | -4.549999999999999 (-29.93%) | 29.35 | 55 | 10 | 27 | |||||||||
|
|
||||||||||||||||
| 30 Apr | 1375.70 | 16.65 | -9.850000000000001 (-37.17%) | 29.53 | 31 | 13 | 16 | |||||||||
| 29 Apr | 1389.00 | 26.5 | -1.0500000000000007 (-3.81%) | - | 0 | 0 | 3 | |||||||||
| 28 Apr | 1392.60 | 26.5 | -1.0500000000000007 (-3.81%) | - | 0 | 0 | 3 | |||||||||
| 27 Apr | 1399.30 | 26.5 | -1.0500000000000007 (-3.81%) | - | 0 | 0 | 3 | |||||||||
| 24 Apr | 1394.30 | 26.5 | -1.0500000000000007 (-3.81%) | - | 0 | 0 | 3 | |||||||||
| 23 Apr | 1402.10 | 26.5 | -1.0500000000000007 (-3.81%) | - | 0 | 0 | 3 | |||||||||
| 22 Apr | 1419.00 | 26.5 | -1.0500000000000007 (-3.81%) | 25.17 | 0 | 0 | 3 | |||||||||
| 21 Apr | 1407.80 | 26.5 | 9.399999999999999 (54.97%) | 25.17 | 2 | 0 | 3 | |||||||||
| 20 Apr | 1390.50 | 17.1 | -0.4499999999999993 (-2.56%) | - | 0 | 0 | 3 | |||||||||
| 17 Apr | 1393.40 | 17.1 | -0.4499999999999993 (-2.56%) | - | 0 | 0 | 3 | |||||||||
| 16 Apr | 1331.00 | 17.1 | -0.4499999999999993 (-2.56%) | - | 0 | 0 | 3 | |||||||||
| 15 Apr | 1329.50 | 17.1 | -0.4499999999999993 (-2.56%) | - | 0 | 0 | 3 | |||||||||
| 13 Apr | 1326.50 | 17.1 | -0.4499999999999993 (-2.56%) | 24.54 | 0 | 0 | 3 | |||||||||
| 10 Apr | 1357.10 | 17.1 | -69.15 (-80.17%) | 24.54 | 4 | 2 | 2 | |||||||||
| 9 Apr | 1347.40 | 86.25 | 0 (0.00%) | 5.18 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1355.00 | 86.25 | 0 (0.00%) | 3.91 | 0 | 0 | 0 | |||||||||
| 16 Mar | 1353.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1340.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1387.40 | 0 | 0 (0.00%) | 1.91 | 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 1460 expiring on 26MAY2026
Delta for 1460 CE is 0
Historical price for 1460 CE is as follows
On 11 May PIDILITIND was trading at 1437.20. The strike last trading price was 25.25, which was -24.75 lower than the previous day. The implied volatity was 0, the open interest changed by 67 which increased total open position to 256
On 8 May PIDILITIND was trading at 1476.00. The strike last trading price was 46.5, which was 7.75 higher than the previous day. The implied volatity was 29, the open interest changed by -122 which decreased total open position to 190
On 7 May PIDILITIND was trading at 1450.40. The strike last trading price was 42.5, which was 16.55 higher than the previous day. The implied volatity was 29.71, the open interest changed by 169 which increased total open position to 241
On 6 May PIDILITIND was trading at 1421.50. The strike last trading price was 26.5, which was 17.8 higher than the previous day. The implied volatity was 29.96, the open interest changed by -38 which decreased total open position to 71
On 5 May PIDILITIND was trading at 1364.20. The strike last trading price was 8.9, which was -1.9000000000000004 lower than the previous day. The implied volatity was 27.92, the open interest changed by 80 which increased total open position to 108
On 4 May PIDILITIND was trading at 1364.60. The strike last trading price was 10.65, which was -4.549999999999999 lower than the previous day. The implied volatity was 29.35, the open interest changed by 10 which increased total open position to 27
On 30 Apr PIDILITIND was trading at 1375.70. The strike last trading price was 16.65, which was -9.850000000000001 lower than the previous day. The implied volatity was 29.53, the open interest changed by 13 which increased total open position to 16
On 29 Apr PIDILITIND was trading at 1389.00. The strike last trading price was 26.5, which was -1.0500000000000007 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 28 Apr PIDILITIND was trading at 1392.60. The strike last trading price was 26.5, which was -1.0500000000000007 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 27 Apr PIDILITIND was trading at 1399.30. The strike last trading price was 26.5, which was -1.0500000000000007 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 24 Apr PIDILITIND was trading at 1394.30. The strike last trading price was 26.5, which was -1.0500000000000007 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Apr PIDILITIND was trading at 1402.10. The strike last trading price was 26.5, which was -1.0500000000000007 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 22 Apr PIDILITIND was trading at 1419.00. The strike last trading price was 26.5, which was -1.0500000000000007 lower than the previous day. The implied volatity was 25.17, the open interest changed by 0 which decreased total open position to 3
On 21 Apr PIDILITIND was trading at 1407.80. The strike last trading price was 26.5, which was 9.399999999999999 higher than the previous day. The implied volatity was 25.17, the open interest changed by 0 which decreased total open position to 3
On 20 Apr PIDILITIND was trading at 1390.50. The strike last trading price was 17.1, which was -0.4499999999999993 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Apr PIDILITIND was trading at 1393.40. The strike last trading price was 17.1, which was -0.4499999999999993 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Apr PIDILITIND was trading at 1331.00. The strike last trading price was 17.1, which was -0.4499999999999993 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 15 Apr PIDILITIND was trading at 1329.50. The strike last trading price was 17.1, which was -0.4499999999999993 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Apr PIDILITIND was trading at 1326.50. The strike last trading price was 17.1, which was -0.4499999999999993 lower than the previous day. The implied volatity was 24.54, the open interest changed by 0 which decreased total open position to 3
On 10 Apr PIDILITIND was trading at 1357.10. The strike last trading price was 17.1, which was -69.15 lower than the previous day. The implied volatity was 24.54, the open interest changed by 2 which increased total open position to 2
On 9 Apr PIDILITIND was trading at 1347.40. The strike last trading price was 86.25, which was 0 lower than the previous day. The implied volatity was 5.18, 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 86.25, which was 0 lower than the previous day. The implied volatity was 3.91, 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 -, 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 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 1.91, 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 (14d) 1460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 0.01
Theta: -0.91
Gamma: 0.00471
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 May | 1437.20 | 45 | 18.4 (69.17%) | 28.03 | 750 | -156 | 186 |
| 8 May | 1476.00 | 28 | -11.100000000000001 (-28.39%) | 27.08 | 2,066 | 231 | 352 |
| 7 May | 1450.40 | 36.6 | -37.4 (-50.54%) | 29.29 | 281 | 106 | 113 |
| 6 May | 1421.50 | 74 | 74 | - | 0 | 0 | 7 |
| 5 May | 1364.20 | 74 | 74 | - | 0 | 0 | 7 |
| 4 May | 1364.60 | 74 | 74 | - | 0 | 0 | 7 |
| 30 Apr | 1375.70 | 74 | 74 | - | 0 | 0 | 7 |
| 29 Apr | 1389.00 | 74 | 74 | - | 0 | 0 | 7 |
| 28 Apr | 1392.60 | 74 | 74 (-12.48%) | 24.97 | 0 | 0 | 7 |
| 27 Apr | 1399.30 | 74 | -10.549999999999997 (-12.48%) | 24.97 | 5 | 4 | 6 |
| 24 Apr | 1394.30 | 84.55 | 84.55 | - | 0 | 0 | 2 |
| 23 Apr | 1402.10 | 84.55 | 84.55 | - | 0 | 0 | 2 |
| 22 Apr | 1419.00 | 84.55 | 84.55 | - | 0 | 0 | 2 |
| 21 Apr | 1407.80 | 84.55 | 84.55 (-34.96%) | 29.32 | 0 | 0 | 2 |
| 20 Apr | 1390.50 | 84.55 | -45.45 (-34.96%) | 29.32 | 2 | 0 | 1 |
| 17 Apr | 1393.40 | 130 | 130 | - | 0 | 0 | 1 |
| 16 Apr | 1331.00 | 130 | 130 (211.75%) | 24.96 | 0 | 0 | 1 |
| 15 Apr | 1329.50 | 130 | 88.3 (211.75%) | 24.96 | 1 | 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 | 41.7 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1355.00 | 41.7 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Mar | 1353.60 | - | - | - | 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%) | 0.76 | 0 | 0 | 0 |
| 4 Mar | 1439.10 | 0 | 0 (0.00%) | 0.68 | 0 | 0 | 0 |
| 2 Mar | 1465.50 | 0 | 0 (0.00%) | 1.67 | 0 | 0 | 0 |
| 27 Feb | 1492.00 | 0 | 0 (0.00%) | 2.73 | 0 | 0 | 0 |
For Pidilite Industries Ltd - strike price 1460 expiring on 26MAY2026
Delta for 1460 PE is -0.59
Historical price for 1460 PE is as follows
On 11 May PIDILITIND was trading at 1437.20. The strike last trading price was 45, which was 18.4 higher than the previous day. The implied volatity was 28.03, the open interest changed by -156 which decreased total open position to 186
On 8 May PIDILITIND was trading at 1476.00. The strike last trading price was 28, which was -11.100000000000001 lower than the previous day. The implied volatity was 27.08, the open interest changed by 231 which increased total open position to 352
On 7 May PIDILITIND was trading at 1450.40. The strike last trading price was 36.6, which was -37.4 lower than the previous day. The implied volatity was 29.29, the open interest changed by 106 which increased total open position to 113
On 6 May PIDILITIND was trading at 1421.50. The strike last trading price was 74, which was 74 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 5 May PIDILITIND was trading at 1364.20. The strike last trading price was 74, which was 74 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 4 May PIDILITIND was trading at 1364.60. The strike last trading price was 74, which was 74 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 30 Apr PIDILITIND was trading at 1375.70. The strike last trading price was 74, which was 74 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 29 Apr PIDILITIND was trading at 1389.00. The strike last trading price was 74, which was 74 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 28 Apr PIDILITIND was trading at 1392.60. The strike last trading price was 74, which was 74 higher than the previous day. The implied volatity was 24.97, the open interest changed by 0 which decreased total open position to 7
On 27 Apr PIDILITIND was trading at 1399.30. The strike last trading price was 74, which was -10.549999999999997 lower than the previous day. The implied volatity was 24.97, the open interest changed by 4 which increased total open position to 6
On 24 Apr PIDILITIND was trading at 1394.30. The strike last trading price was 84.55, which was 84.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Apr PIDILITIND was trading at 1402.10. The strike last trading price was 84.55, which was 84.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Apr PIDILITIND was trading at 1419.00. The strike last trading price was 84.55, which was 84.55 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 84.55, which was 84.55 higher than the previous day. The implied volatity was 29.32, 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 84.55, which was -45.45 lower than the previous day. The implied volatity was 29.32, the open interest changed by 0 which decreased total open position to 1
On 17 Apr PIDILITIND was trading at 1393.40. The strike last trading price was 130, which was 130 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr PIDILITIND was trading at 1331.00. The strike last trading price was 130, which was 130 higher than the previous day. The implied volatity was 24.96, the open interest changed by 0 which decreased total open position to 1
On 15 Apr PIDILITIND was trading at 1329.50. The strike last trading price was 130, which was 88.3 higher than the previous day. The implied volatity was 24.96, 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 41.7, 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 41.7, 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 Mar PIDILITIND was trading at 1353.60. 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 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 0.76, 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 0.68, 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 1.67, 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 2.73, the open interest changed by 0 which decreased total open position to 0
