PIDILITIND
Pidilite Industries Ltd
Historical option data for PIDILITIND
15 May 2026 04:10 PM IST
| PIDILITIND 26-May-2026 (9d) 1470 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 0.01
Theta: -1.4
Gamma: 0.00535
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 May | 1467.70 | 29.85 | -8.149999999999999 (-21.45%) | 28.84 | 297 | 11 | 137 | |||||||||
| 14 May | 1483.80 | 38.9 | 15.899999999999999 (69.13%) | 27.65 | 625 | -74 | 126 | |||||||||
| 13 May | 1445.60 | 25.75 | -0.25 (-0.96%) | 29.05 | 410 | 18 | 201 | |||||||||
| 12 May | 1453.00 | 26.45 | 4.449999999999999 (20.23%) | 0 | 872 | 37 | 182 | |||||||||
| 11 May | 1437.20 | 21.5 | -21.5 (-50.00%) | 0 | 357 | 3 | 145 | |||||||||
| 8 May | 1476.00 | 40.2 | 6.75 (20.18%) | 28.66 | 853 | 89 | 139 | |||||||||
| 7 May | 1450.40 | 37.55 | 14.849999999999998 (65.42%) | 29.64 | 206 | 43 | 50 | |||||||||
| 6 May | 1421.50 | 22.7 | -1.8000000000000007 (-7.35%) | 29.89 | 16 | 6 | 7 | |||||||||
| 5 May | 1364.20 | 24.5 | 0.14999999999999858 (0.62%) | - | 0 | 0 | 1 | |||||||||
| 4 May | 1364.60 | 24.5 | 0.14999999999999858 (0.62%) | - | 0 | 0 | 1 | |||||||||
| 30 Apr | 1375.70 | 24.5 | 0.14999999999999858 (0.62%) | - | 0 | 0 | 1 | |||||||||
| 29 Apr | 1389.00 | 24.5 | 0.14999999999999858 (0.62%) | - | 0 | 0 | 1 | |||||||||
| 28 Apr | 1392.60 | 24.5 | 0.14999999999999858 (0.62%) | - | 0 | 0 | 1 | |||||||||
| 27 Apr | 1399.30 | 24.5 | 0.14999999999999858 (0.62%) | - | 0 | 0 | 1 | |||||||||
| 24 Apr | 1394.30 | 24.5 | 0.14999999999999858 (0.62%) | - | 0 | 0 | 1 | |||||||||
| 23 Apr | 1402.10 | 24.5 | 0.14999999999999858 (0.62%) | - | 0 | 0 | 1 | |||||||||
| 22 Apr | 1419.00 | 24.5 | 0.14999999999999858 (0.62%) | 25.84 | 0 | 0 | 1 | |||||||||
| 21 Apr | 1407.80 | 24.5 | 18.05 (279.84%) | 25.84 | 1 | 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 | 6.45 | 0 (0.00%) | 5.7 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1355.00 | 6.45 | 0 (0.00%) | 4.46 | 0 | 0 | 0 | |||||||||
For Pidilite Industries Ltd - strike price 1470 expiring on 26MAY2026
Delta for 1470 CE is 0.51
Historical price for 1470 CE is as follows
On 15 May PIDILITIND was trading at 1467.70. The strike last trading price was 29.85, which was -8.149999999999999 lower than the previous day. The implied volatity was 28.84, the open interest changed by 11 which increased total open position to 137
On 14 May PIDILITIND was trading at 1483.80. The strike last trading price was 38.9, which was 15.899999999999999 higher than the previous day. The implied volatity was 27.65, the open interest changed by -74 which decreased total open position to 126
On 13 May PIDILITIND was trading at 1445.60. The strike last trading price was 25.75, which was -0.25 lower than the previous day. The implied volatity was 29.05, the open interest changed by 18 which increased total open position to 201
On 12 May PIDILITIND was trading at 1453.00. The strike last trading price was 26.45, which was 4.449999999999999 higher than the previous day. The implied volatity was 0, the open interest changed by 37 which increased total open position to 182
On 11 May PIDILITIND was trading at 1437.20. The strike last trading price was 21.5, which was -21.5 lower than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 145
On 8 May PIDILITIND was trading at 1476.00. The strike last trading price was 40.2, which was 6.75 higher than the previous day. The implied volatity was 28.66, the open interest changed by 89 which increased total open position to 139
On 7 May PIDILITIND was trading at 1450.40. The strike last trading price was 37.55, which was 14.849999999999998 higher than the previous day. The implied volatity was 29.64, the open interest changed by 43 which increased total open position to 50
On 6 May PIDILITIND was trading at 1421.50. The strike last trading price was 22.7, which was -1.8000000000000007 lower than the previous day. The implied volatity was 29.89, the open interest changed by 6 which increased total open position to 7
On 5 May PIDILITIND was trading at 1364.20. The strike last trading price was 24.5, which was 0.14999999999999858 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 May PIDILITIND was trading at 1364.60. The strike last trading price was 24.5, which was 0.14999999999999858 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Apr PIDILITIND was trading at 1375.70. The strike last trading price was 24.5, which was 0.14999999999999858 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Apr PIDILITIND was trading at 1389.00. The strike last trading price was 24.5, which was 0.14999999999999858 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 28 Apr PIDILITIND was trading at 1392.60. The strike last trading price was 24.5, which was 0.14999999999999858 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Apr PIDILITIND was trading at 1399.30. The strike last trading price was 24.5, which was 0.14999999999999858 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Apr PIDILITIND was trading at 1394.30. The strike last trading price was 24.5, which was 0.14999999999999858 higher than the previous day. The implied volatity was -, 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 24.5, which was 0.14999999999999858 higher than the previous day. The implied volatity was -, 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 24.5, which was 0.14999999999999858 higher than the previous day. The implied volatity was 25.84, the open interest changed by 0 which decreased total open position to 1
On 21 Apr PIDILITIND was trading at 1407.80. The strike last trading price was 24.5, which was 18.05 higher than the previous day. The implied volatity was 25.84, 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 6.45, which was 0 lower than the previous day. The implied volatity was 5.7, 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 6.45, which was 0 lower than the previous day. The implied volatity was 4.46, the open interest changed by 0 which decreased total open position to 0
| PIDILITIND 26-May-2026 (9d) 1470 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0.01
Theta: -0.88
Gamma: 0.00693
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 May | 1467.70 | 22.85 | 1.4000000000000021 (6.53%) | 22.25 | 393 | -26 | 108 |
| 14 May | 1483.80 | 20.8 | -18.55 (-47.14%) | 26.16 | 601 | -9 | 135 |
| 13 May | 1445.60 | 36.4 | -2.8500000000000014 (-7.26%) | 25.85 | 116 | 21 | 144 |
| 12 May | 1453.00 | 38.55 | -10.050000000000004 (-20.68%) | 27.87 | 285 | 11 | 123 |
| 11 May | 1437.20 | 50.7 | 19.35 (61.72%) | 0 | 361 | -95 | 114 |
| 8 May | 1476.00 | 32.7 | -59.45 (-64.51%) | 26.79 | 1,551 | 211 | 212 |
| 7 May | 1450.40 | 92.15 | 92.15 | - | 0 | 0 | 1 |
| 6 May | 1421.50 | 92.15 | 92.15 | - | 0 | 0 | 1 |
| 5 May | 1364.20 | 92.15 | 92.15 | - | 0 | 0 | 1 |
| 4 May | 1364.60 | 92.15 | 92.15 | - | 0 | 0 | 1 |
| 30 Apr | 1375.70 | 92.15 | 92.15 | - | 0 | 0 | 1 |
| 29 Apr | 1389.00 | 92.15 | 92.15 | - | 0 | 0 | 1 |
| 28 Apr | 1392.60 | 92.15 | 92.15 | - | 0 | 0 | 1 |
| 27 Apr | 1399.30 | 92.15 | 92.15 | - | 0 | 0 | 1 |
| 24 Apr | 1394.30 | 92.15 | 92.15 | - | 0 | 0 | 1 |
| 23 Apr | 1402.10 | 92.15 | 92.15 | - | 0 | 0 | 1 |
| 22 Apr | 1419.00 | 92.15 | 92.15 (2.28%) | - | 0 | 0 | 1 |
| 21 Apr | 1407.80 | 92.15 | 2.0500000000000114 (2.28%) | 25.66 | 0 | 0 | 1 |
| 20 Apr | 1390.50 | 92.15 | -83 (-47.39%) | 25.66 | 1 | 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 | 175.15 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1355.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Pidilite Industries Ltd - strike price 1470 expiring on 26MAY2026
Delta for 1470 PE is -0.49
Historical price for 1470 PE is as follows
On 15 May PIDILITIND was trading at 1467.70. The strike last trading price was 22.85, which was 1.4000000000000021 higher than the previous day. The implied volatity was 22.25, the open interest changed by -26 which decreased total open position to 108
On 14 May PIDILITIND was trading at 1483.80. The strike last trading price was 20.8, which was -18.55 lower than the previous day. The implied volatity was 26.16, the open interest changed by -9 which decreased total open position to 135
On 13 May PIDILITIND was trading at 1445.60. The strike last trading price was 36.4, which was -2.8500000000000014 lower than the previous day. The implied volatity was 25.85, the open interest changed by 21 which increased total open position to 144
On 12 May PIDILITIND was trading at 1453.00. The strike last trading price was 38.55, which was -10.050000000000004 lower than the previous day. The implied volatity was 27.87, the open interest changed by 11 which increased total open position to 123
On 11 May PIDILITIND was trading at 1437.20. The strike last trading price was 50.7, which was 19.35 higher than the previous day. The implied volatity was 0, the open interest changed by -95 which decreased total open position to 114
On 8 May PIDILITIND was trading at 1476.00. The strike last trading price was 32.7, which was -59.45 lower than the previous day. The implied volatity was 26.79, the open interest changed by 211 which increased total open position to 212
On 7 May PIDILITIND was trading at 1450.40. The strike last trading price was 92.15, which was 92.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 May PIDILITIND was trading at 1421.50. The strike last trading price was 92.15, which was 92.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 May PIDILITIND was trading at 1364.20. The strike last trading price was 92.15, which was 92.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 May PIDILITIND was trading at 1364.60. The strike last trading price was 92.15, which was 92.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Apr PIDILITIND was trading at 1375.70. The strike last trading price was 92.15, which was 92.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Apr PIDILITIND was trading at 1389.00. The strike last trading price was 92.15, which was 92.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 28 Apr PIDILITIND was trading at 1392.60. The strike last trading price was 92.15, which was 92.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Apr PIDILITIND was trading at 1399.30. The strike last trading price was 92.15, which was 92.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Apr PIDILITIND was trading at 1394.30. The strike last trading price was 92.15, which was 92.15 higher than the previous day. The implied volatity was -, 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 92.15, which was 92.15 higher than the previous day. The implied volatity was -, 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 92.15, which was 92.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr PIDILITIND was trading at 1407.80. The strike last trading price was 92.15, which was 2.0500000000000114 higher than the previous day. The implied volatity was 25.66, the open interest changed by 0 which decreased total open position to 1
On 20 Apr PIDILITIND was trading at 1390.50. The strike last trading price was 92.15, which was -83 lower than the previous day. The implied volatity was 25.66, 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 175.15, 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 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
