PIDILITIND
Pidilite Industries Ltd
Historical option data for PIDILITIND
20 Feb 2026 04:12 PM IST
| PIDILITIND 24-FEB-2026 1480 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 0.48
Theta: -0.98
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 1464.90 | 3.25 | -2 | 14.5 | 750 | -10 | 210 | |||||||||
| 19 Feb | 1464.90 | 5.75 | -10.45 | 14.25 | 1,258 | 44 | 237 | |||||||||
| 18 Feb | 1489.50 | 18.55 | -5.95 | 15.03 | 168 | -13 | 194 | |||||||||
| 17 Feb | 1495.50 | 23.8 | -0.25 | 15.81 | 612 | 19 | 208 | |||||||||
| 16 Feb | 1487.30 | 24.3 | 4.1 | 22.9 | 388 | 6 | 189 | |||||||||
| 13 Feb | 1479.30 | 18 | -14.8 | 16.89 | 320 | 3 | 183 | |||||||||
| 12 Feb | 1497.40 | 30.65 | 7.15 | 20.87 | 771 | -28 | 179 | |||||||||
| 11 Feb | 1480.10 | 23 | -0.45 | 20.5 | 713 | -25 | 211 | |||||||||
| 10 Feb | 1478.90 | 22.9 | -7.25 | 19.59 | 376 | 22 | 237 | |||||||||
| 9 Feb | 1488.20 | 28.8 | -4.05 | 17.28 | 299 | -25 | 214 | |||||||||
| 6 Feb | 1489.10 | 31.2 | 2.8 | 19.48 | 1,172 | -225 | 245 | |||||||||
| 5 Feb | 1469.60 | 28.7 | 2.8 | 21.27 | 2,658 | 248 | 471 | |||||||||
| 4 Feb | 1460.30 | 26.9 | 9.05 | 22.74 | 1,544 | 103 | 224 | |||||||||
| 3 Feb | 1427.80 | 17.55 | 3.55 | 24.89 | 152 | 14 | 119 | |||||||||
| 2 Feb | 1412.00 | 13.9 | -4.7 | 24.8 | 151 | -28 | 106 | |||||||||
| 1 Feb | 1423.80 | 19 | -1.95 | 25.87 | 242 | 37 | 133 | |||||||||
| 30 Jan | 1431.10 | 20.8 | -0.5 | 25.47 | 43 | -4 | 98 | |||||||||
| 29 Jan | 1429.60 | 21 | -12.55 | 25.51 | 158 | 11 | 102 | |||||||||
|
|
||||||||||||||||
| 28 Jan | 1460.70 | 34 | 5 | 22.66 | 357 | 51 | 91 | |||||||||
| 27 Jan | 1447.20 | 29 | 0.5 | 25.08 | 2 | 0 | 40 | |||||||||
| 23 Jan | 1447.90 | 28.3 | -5.2 | 21.09 | 27 | 16 | 38 | |||||||||
| 22 Jan | 1452.80 | 33.5 | 14.65 | 22.96 | 37 | 17 | 21 | |||||||||
| 21 Jan | 1421.80 | 18.85 | -19.15 | 21.49 | 4 | 1 | 2 | |||||||||
| 20 Jan | 1435.20 | 38 | -2 | 30.09 | 1 | 0 | 1 | |||||||||
| 19 Jan | 1474.80 | 40 | -28.15 | 19.32 | 1 | 0 | 0 | |||||||||
| 16 Jan | 1476.60 | 68.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 1495.30 | 68.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 1498.90 | 68.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 1500.80 | 68.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 1484.30 | 68.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 1500.80 | 68.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 1514.80 | 68.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1505.00 | 68.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1505.00 | 68.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1478.20 | 68.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 1469.30 | 68.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 1482.40 | 68.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 1450.90 | 68.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 1452.80 | 68.15 | 0 | 0.09 | 0 | 0 | 0 | |||||||||
| 26 Dec | 1458.60 | 68.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 1446.60 | 68.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 1462.10 | 68.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 1459.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 1458.30 | 68.15 | - | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 1451.60 | 68.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 1450.70 | 68.15 | 0 | 0.12 | 0 | 0 | 0 | |||||||||
| 16 Dec | 1473.10 | 68.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 1479.40 | 68.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 1476.80 | 68.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 1467.40 | 68.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 1455.70 | 68.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 1459.80 | 68.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 1456.10 | 68.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 1475.10 | 68.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 1484.70 | 68.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 1478.60 | 68.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 1468.90 | 68.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 1468.60 | 68.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 1469.80 | 68.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 1472.30 | 68.15 | 0 | - | 0 | 0 | 0 | |||||||||
For Pidilite Industries Ltd - strike price 1480 expiring on 24FEB2026
Delta for 1480 CE is 0.25
Historical price for 1480 CE is as follows
On 20 Feb PIDILITIND was trading at 1464.90. The strike last trading price was 3.25, which was -2 lower than the previous day. The implied volatity was 14.5, the open interest changed by -10 which decreased total open position to 210
On 19 Feb PIDILITIND was trading at 1464.90. The strike last trading price was 5.75, which was -10.45 lower than the previous day. The implied volatity was 14.25, the open interest changed by 44 which increased total open position to 237
On 18 Feb PIDILITIND was trading at 1489.50. The strike last trading price was 18.55, which was -5.95 lower than the previous day. The implied volatity was 15.03, the open interest changed by -13 which decreased total open position to 194
On 17 Feb PIDILITIND was trading at 1495.50. The strike last trading price was 23.8, which was -0.25 lower than the previous day. The implied volatity was 15.81, the open interest changed by 19 which increased total open position to 208
On 16 Feb PIDILITIND was trading at 1487.30. The strike last trading price was 24.3, which was 4.1 higher than the previous day. The implied volatity was 22.9, the open interest changed by 6 which increased total open position to 189
On 13 Feb PIDILITIND was trading at 1479.30. The strike last trading price was 18, which was -14.8 lower than the previous day. The implied volatity was 16.89, the open interest changed by 3 which increased total open position to 183
On 12 Feb PIDILITIND was trading at 1497.40. The strike last trading price was 30.65, which was 7.15 higher than the previous day. The implied volatity was 20.87, the open interest changed by -28 which decreased total open position to 179
On 11 Feb PIDILITIND was trading at 1480.10. The strike last trading price was 23, which was -0.45 lower than the previous day. The implied volatity was 20.5, the open interest changed by -25 which decreased total open position to 211
On 10 Feb PIDILITIND was trading at 1478.90. The strike last trading price was 22.9, which was -7.25 lower than the previous day. The implied volatity was 19.59, the open interest changed by 22 which increased total open position to 237
On 9 Feb PIDILITIND was trading at 1488.20. The strike last trading price was 28.8, which was -4.05 lower than the previous day. The implied volatity was 17.28, the open interest changed by -25 which decreased total open position to 214
On 6 Feb PIDILITIND was trading at 1489.10. The strike last trading price was 31.2, which was 2.8 higher than the previous day. The implied volatity was 19.48, the open interest changed by -225 which decreased total open position to 245
On 5 Feb PIDILITIND was trading at 1469.60. The strike last trading price was 28.7, which was 2.8 higher than the previous day. The implied volatity was 21.27, the open interest changed by 248 which increased total open position to 471
On 4 Feb PIDILITIND was trading at 1460.30. The strike last trading price was 26.9, which was 9.05 higher than the previous day. The implied volatity was 22.74, the open interest changed by 103 which increased total open position to 224
On 3 Feb PIDILITIND was trading at 1427.80. The strike last trading price was 17.55, which was 3.55 higher than the previous day. The implied volatity was 24.89, the open interest changed by 14 which increased total open position to 119
On 2 Feb PIDILITIND was trading at 1412.00. The strike last trading price was 13.9, which was -4.7 lower than the previous day. The implied volatity was 24.8, the open interest changed by -28 which decreased total open position to 106
On 1 Feb PIDILITIND was trading at 1423.80. The strike last trading price was 19, which was -1.95 lower than the previous day. The implied volatity was 25.87, the open interest changed by 37 which increased total open position to 133
On 30 Jan PIDILITIND was trading at 1431.10. The strike last trading price was 20.8, which was -0.5 lower than the previous day. The implied volatity was 25.47, the open interest changed by -4 which decreased total open position to 98
On 29 Jan PIDILITIND was trading at 1429.60. The strike last trading price was 21, which was -12.55 lower than the previous day. The implied volatity was 25.51, the open interest changed by 11 which increased total open position to 102
On 28 Jan PIDILITIND was trading at 1460.70. The strike last trading price was 34, which was 5 higher than the previous day. The implied volatity was 22.66, the open interest changed by 51 which increased total open position to 91
On 27 Jan PIDILITIND was trading at 1447.20. The strike last trading price was 29, which was 0.5 higher than the previous day. The implied volatity was 25.08, the open interest changed by 0 which decreased total open position to 40
On 23 Jan PIDILITIND was trading at 1447.90. The strike last trading price was 28.3, which was -5.2 lower than the previous day. The implied volatity was 21.09, the open interest changed by 16 which increased total open position to 38
On 22 Jan PIDILITIND was trading at 1452.80. The strike last trading price was 33.5, which was 14.65 higher than the previous day. The implied volatity was 22.96, the open interest changed by 17 which increased total open position to 21
On 21 Jan PIDILITIND was trading at 1421.80. The strike last trading price was 18.85, which was -19.15 lower than the previous day. The implied volatity was 21.49, the open interest changed by 1 which increased total open position to 2
On 20 Jan PIDILITIND was trading at 1435.20. The strike last trading price was 38, which was -2 lower than the previous day. The implied volatity was 30.09, the open interest changed by 0 which decreased total open position to 1
On 19 Jan PIDILITIND was trading at 1474.80. The strike last trading price was 40, which was -28.15 lower than the previous day. The implied volatity was 19.32, the open interest changed by 0 which decreased total open position to 0
On 16 Jan PIDILITIND was trading at 1476.60. The strike last trading price was 68.15, 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 14 Jan PIDILITIND was trading at 1495.30. The strike last trading price was 68.15, 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 13 Jan PIDILITIND was trading at 1498.90. The strike last trading price was 68.15, 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 12 Jan PIDILITIND was trading at 1500.80. The strike last trading price was 68.15, 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 9 Jan PIDILITIND was trading at 1484.30. The strike last trading price was 68.15, 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 Jan PIDILITIND was trading at 1500.80. The strike last trading price was 68.15, 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 7 Jan PIDILITIND was trading at 1514.80. The strike last trading price was 68.15, 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 6 Jan PIDILITIND was trading at 1505.00. The strike last trading price was 68.15, 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 5 Jan PIDILITIND was trading at 1505.00. The strike last trading price was 68.15, 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 2 Jan PIDILITIND was trading at 1478.20. The strike last trading price was 68.15, 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 1 Jan PIDILITIND was trading at 1469.30. The strike last trading price was 68.15, 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 31 Dec PIDILITIND was trading at 1482.40. The strike last trading price was 68.15, 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 30 Dec PIDILITIND was trading at 1450.90. The strike last trading price was 68.15, 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 29 Dec PIDILITIND was trading at 1452.80. The strike last trading price was 68.15, 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 26 Dec PIDILITIND was trading at 1458.60. The strike last trading price was 68.15, 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 24 Dec PIDILITIND was trading at 1446.60. The strike last trading price was 68.15, 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 23 Dec PIDILITIND was trading at 1462.10. The strike last trading price was 68.15, 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 22 Dec PIDILITIND was trading at 1459.20. 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 19 Dec PIDILITIND was trading at 1458.30. The strike last trading price was 68.15, 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 18 Dec PIDILITIND was trading at 1451.60. The strike last trading price was 68.15, 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 17 Dec PIDILITIND was trading at 1450.70. The strike last trading price was 68.15, which was 0 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0
On 16 Dec PIDILITIND was trading at 1473.10. The strike last trading price was 68.15, 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 15 Dec PIDILITIND was trading at 1479.40. The strike last trading price was 68.15, 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 12 Dec PIDILITIND was trading at 1476.80. The strike last trading price was 68.15, 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 11 Dec PIDILITIND was trading at 1467.40. The strike last trading price was 68.15, 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 10 Dec PIDILITIND was trading at 1455.70. The strike last trading price was 68.15, 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 9 Dec PIDILITIND was trading at 1459.80. The strike last trading price was 68.15, 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 Dec PIDILITIND was trading at 1456.10. The strike last trading price was 68.15, 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 5 Dec PIDILITIND was trading at 1475.10. The strike last trading price was 68.15, 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 4 Dec PIDILITIND was trading at 1484.70. The strike last trading price was 68.15, 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 3 Dec PIDILITIND was trading at 1478.60. The strike last trading price was 68.15, 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 2 Dec PIDILITIND was trading at 1468.90. The strike last trading price was 68.15, 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 1 Dec PIDILITIND was trading at 1468.60. The strike last trading price was 68.15, 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 28 Nov PIDILITIND was trading at 1469.80. The strike last trading price was 68.15, 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 27 Nov PIDILITIND was trading at 1472.30. The strike last trading price was 68.15, 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
| PIDILITIND 24FEB2026 1480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.82
Vega: 0.4
Theta: -0.2
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 1464.90 | 16.95 | -5.5 | 10.74 | 39 | -15 | 79 |
| 19 Feb | 1464.90 | 22.45 | 11.7 | 25.07 | 260 | -44 | 96 |
| 18 Feb | 1489.50 | 9.3 | -0.6 | 19.25 | 123 | 31 | 141 |
| 17 Feb | 1495.50 | 9.85 | -3.5 | 21.11 | 138 | -16 | 111 |
| 16 Feb | 1487.30 | 12.7 | -8.65 | 18.76 | 164 | 14 | 127 |
| 13 Feb | 1479.30 | 21.85 | 6.35 | 22.08 | 282 | -32 | 114 |
| 12 Feb | 1497.40 | 17.2 | -5.75 | 22.32 | 277 | 10 | 148 |
| 11 Feb | 1480.10 | 23.55 | -0.15 | 21.41 | 247 | 15 | 138 |
| 10 Feb | 1478.90 | 23.85 | 4.3 | 20.99 | 338 | 43 | 123 |
| 9 Feb | 1488.20 | 20 | -1.95 | 22.25 | 155 | 7 | 81 |
| 6 Feb | 1489.10 | 22.5 | -9.9 | 21.01 | 114 | -10 | 74 |
| 5 Feb | 1469.60 | 32.2 | -5.85 | 24.17 | 65 | 15 | 85 |
| 4 Feb | 1460.30 | 37.15 | -37.7 | 23.72 | 137 | 31 | 69 |
| 3 Feb | 1427.80 | 74.85 | 16 | - | 0 | 0 | 38 |
| 2 Feb | 1412.00 | 74.85 | 16 | - | 0 | 0 | 38 |
| 1 Feb | 1423.80 | 74.85 | 16 | 33.54 | 8 | 0 | 37 |
| 30 Jan | 1431.10 | 58.85 | -6.9 | 21.87 | 5 | 0 | 37 |
| 29 Jan | 1429.60 | 65.75 | 14.75 | 25.7 | 15 | 1 | 37 |
| 28 Jan | 1460.70 | 51 | -5 | - | 0 | 0 | 36 |
| 27 Jan | 1447.20 | 51 | -5 | 23.03 | 5 | 4 | 35 |
| 23 Jan | 1447.90 | 56 | 12.05 | 27.17 | 16 | 1 | 35 |
| 22 Jan | 1452.80 | 43.95 | -25.05 | 20.84 | 8 | 2 | 32 |
| 21 Jan | 1421.80 | 69 | 14.2 | 23.58 | 2 | 1 | 29 |
| 20 Jan | 1435.20 | 54.55 | 19.55 | 20.15 | 17 | 14 | 29 |
| 19 Jan | 1474.80 | 35 | 5 | 21.25 | 3 | 0 | 13 |
| 16 Jan | 1476.60 | 30 | 3 | 18.18 | 2 | 0 | 11 |
| 14 Jan | 1495.30 | 27 | -1 | - | 0 | 0 | 11 |
| 13 Jan | 1498.90 | 27 | -1 | 21.02 | 9 | 8 | 10 |
| 12 Jan | 1500.80 | 28 | -31.25 | 22.15 | 2 | 1 | 1 |
| 9 Jan | 1484.30 | 59.25 | 0 | 1.34 | 0 | 0 | 0 |
| 8 Jan | 1500.80 | 59.25 | 0 | 2.08 | 0 | 0 | 0 |
| 7 Jan | 1514.80 | 59.25 | 0 | 2.63 | 0 | 0 | 0 |
| 6 Jan | 1505.00 | 59.25 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 1505.00 | 59.25 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 1478.20 | 59.25 | 0 | 0.96 | 0 | 0 | 0 |
| 1 Jan | 1469.30 | 59.25 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 1482.40 | 59.25 | 0 | 1.4 | 0 | 0 | 0 |
| 30 Dec | 1450.90 | 59.25 | 0 | - | 0 | 0 | 0 |
| 29 Dec | 1452.80 | 59.25 | 0 | - | 0 | 0 | 0 |
| 26 Dec | 1458.60 | 59.25 | 0 | - | 0 | 0 | 0 |
| 24 Dec | 1446.60 | 59.25 | 0 | - | 0 | 0 | 0 |
| 23 Dec | 1462.10 | 59.25 | 0 | 0.48 | 0 | 0 | 0 |
| 22 Dec | 1459.20 | - | - | - | 0 | 0 | 0 |
| 19 Dec | 1458.30 | 59.25 | - | - | 0 | 0 | 0 |
| 18 Dec | 1451.60 | 59.25 | 0 | 0.05 | 0 | 0 | 0 |
| 17 Dec | 1450.70 | 59.25 | 0 | - | 0 | 0 | 0 |
| 16 Dec | 1473.10 | 59.25 | 0 | 0.84 | 0 | 0 | 0 |
| 15 Dec | 1479.40 | 59.25 | 0 | 1.22 | 0 | 0 | 0 |
| 12 Dec | 1476.80 | 59.25 | 0 | 1.2 | 0 | 0 | 0 |
| 11 Dec | 1467.40 | 59.25 | 0 | 0.83 | 0 | 0 | 0 |
| 10 Dec | 1455.70 | 59.25 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 1459.80 | 59.25 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 1456.10 | 59.25 | 0 | 0.26 | 0 | 0 | 0 |
| 5 Dec | 1475.10 | 59.25 | 0 | - | 0 | 0 | 0 |
| 4 Dec | 1484.70 | 59.25 | 0 | - | 0 | 0 | 0 |
| 3 Dec | 1478.60 | 59.25 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 1468.90 | 59.25 | 0 | 0.88 | 0 | 0 | 0 |
| 1 Dec | 1468.60 | 59.25 | 0 | 0.82 | 0 | 0 | 0 |
| 28 Nov | 1469.80 | 59.25 | 0 | 0.96 | 0 | 0 | 0 |
| 27 Nov | 1472.30 | 59.25 | 0 | 1.03 | 0 | 0 | 0 |
For Pidilite Industries Ltd - strike price 1480 expiring on 24FEB2026
Delta for 1480 PE is -0.82
Historical price for 1480 PE is as follows
On 20 Feb PIDILITIND was trading at 1464.90. The strike last trading price was 16.95, which was -5.5 lower than the previous day. The implied volatity was 10.74, the open interest changed by -15 which decreased total open position to 79
On 19 Feb PIDILITIND was trading at 1464.90. The strike last trading price was 22.45, which was 11.7 higher than the previous day. The implied volatity was 25.07, the open interest changed by -44 which decreased total open position to 96
On 18 Feb PIDILITIND was trading at 1489.50. The strike last trading price was 9.3, which was -0.6 lower than the previous day. The implied volatity was 19.25, the open interest changed by 31 which increased total open position to 141
On 17 Feb PIDILITIND was trading at 1495.50. The strike last trading price was 9.85, which was -3.5 lower than the previous day. The implied volatity was 21.11, the open interest changed by -16 which decreased total open position to 111
On 16 Feb PIDILITIND was trading at 1487.30. The strike last trading price was 12.7, which was -8.65 lower than the previous day. The implied volatity was 18.76, the open interest changed by 14 which increased total open position to 127
On 13 Feb PIDILITIND was trading at 1479.30. The strike last trading price was 21.85, which was 6.35 higher than the previous day. The implied volatity was 22.08, the open interest changed by -32 which decreased total open position to 114
On 12 Feb PIDILITIND was trading at 1497.40. The strike last trading price was 17.2, which was -5.75 lower than the previous day. The implied volatity was 22.32, the open interest changed by 10 which increased total open position to 148
On 11 Feb PIDILITIND was trading at 1480.10. The strike last trading price was 23.55, which was -0.15 lower than the previous day. The implied volatity was 21.41, the open interest changed by 15 which increased total open position to 138
On 10 Feb PIDILITIND was trading at 1478.90. The strike last trading price was 23.85, which was 4.3 higher than the previous day. The implied volatity was 20.99, the open interest changed by 43 which increased total open position to 123
On 9 Feb PIDILITIND was trading at 1488.20. The strike last trading price was 20, which was -1.95 lower than the previous day. The implied volatity was 22.25, the open interest changed by 7 which increased total open position to 81
On 6 Feb PIDILITIND was trading at 1489.10. The strike last trading price was 22.5, which was -9.9 lower than the previous day. The implied volatity was 21.01, the open interest changed by -10 which decreased total open position to 74
On 5 Feb PIDILITIND was trading at 1469.60. The strike last trading price was 32.2, which was -5.85 lower than the previous day. The implied volatity was 24.17, the open interest changed by 15 which increased total open position to 85
On 4 Feb PIDILITIND was trading at 1460.30. The strike last trading price was 37.15, which was -37.7 lower than the previous day. The implied volatity was 23.72, the open interest changed by 31 which increased total open position to 69
On 3 Feb PIDILITIND was trading at 1427.80. The strike last trading price was 74.85, which was 16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 2 Feb PIDILITIND was trading at 1412.00. The strike last trading price was 74.85, which was 16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 1 Feb PIDILITIND was trading at 1423.80. The strike last trading price was 74.85, which was 16 higher than the previous day. The implied volatity was 33.54, the open interest changed by 0 which decreased total open position to 37
On 30 Jan PIDILITIND was trading at 1431.10. The strike last trading price was 58.85, which was -6.9 lower than the previous day. The implied volatity was 21.87, the open interest changed by 0 which decreased total open position to 37
On 29 Jan PIDILITIND was trading at 1429.60. The strike last trading price was 65.75, which was 14.75 higher than the previous day. The implied volatity was 25.7, the open interest changed by 1 which increased total open position to 37
On 28 Jan PIDILITIND was trading at 1460.70. The strike last trading price was 51, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 27 Jan PIDILITIND was trading at 1447.20. The strike last trading price was 51, which was -5 lower than the previous day. The implied volatity was 23.03, the open interest changed by 4 which increased total open position to 35
On 23 Jan PIDILITIND was trading at 1447.90. The strike last trading price was 56, which was 12.05 higher than the previous day. The implied volatity was 27.17, the open interest changed by 1 which increased total open position to 35
On 22 Jan PIDILITIND was trading at 1452.80. The strike last trading price was 43.95, which was -25.05 lower than the previous day. The implied volatity was 20.84, the open interest changed by 2 which increased total open position to 32
On 21 Jan PIDILITIND was trading at 1421.80. The strike last trading price was 69, which was 14.2 higher than the previous day. The implied volatity was 23.58, the open interest changed by 1 which increased total open position to 29
On 20 Jan PIDILITIND was trading at 1435.20. The strike last trading price was 54.55, which was 19.55 higher than the previous day. The implied volatity was 20.15, the open interest changed by 14 which increased total open position to 29
On 19 Jan PIDILITIND was trading at 1474.80. The strike last trading price was 35, which was 5 higher than the previous day. The implied volatity was 21.25, the open interest changed by 0 which decreased total open position to 13
On 16 Jan PIDILITIND was trading at 1476.60. The strike last trading price was 30, which was 3 higher than the previous day. The implied volatity was 18.18, the open interest changed by 0 which decreased total open position to 11
On 14 Jan PIDILITIND was trading at 1495.30. The strike last trading price was 27, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 13 Jan PIDILITIND was trading at 1498.90. The strike last trading price was 27, which was -1 lower than the previous day. The implied volatity was 21.02, the open interest changed by 8 which increased total open position to 10
On 12 Jan PIDILITIND was trading at 1500.80. The strike last trading price was 28, which was -31.25 lower than the previous day. The implied volatity was 22.15, the open interest changed by 1 which increased total open position to 1
On 9 Jan PIDILITIND was trading at 1484.30. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was 1.34, the open interest changed by 0 which decreased total open position to 0
On 8 Jan PIDILITIND was trading at 1500.80. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was 2.08, the open interest changed by 0 which decreased total open position to 0
On 7 Jan PIDILITIND was trading at 1514.80. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was 2.63, the open interest changed by 0 which decreased total open position to 0
On 6 Jan PIDILITIND was trading at 1505.00. The strike last trading price was 59.25, 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 Jan PIDILITIND was trading at 1505.00. The strike last trading price was 59.25, 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 Jan PIDILITIND was trading at 1478.20. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was 0.96, the open interest changed by 0 which decreased total open position to 0
On 1 Jan PIDILITIND was trading at 1469.30. The strike last trading price was 59.25, 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 31 Dec PIDILITIND was trading at 1482.40. The strike last trading price was 59.25, 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 30 Dec PIDILITIND was trading at 1450.90. The strike last trading price was 59.25, 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 29 Dec PIDILITIND was trading at 1452.80. The strike last trading price was 59.25, 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 26 Dec PIDILITIND was trading at 1458.60. The strike last trading price was 59.25, 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 24 Dec PIDILITIND was trading at 1446.60. The strike last trading price was 59.25, 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 23 Dec PIDILITIND was trading at 1462.10. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was 0.48, the open interest changed by 0 which decreased total open position to 0
On 22 Dec PIDILITIND was trading at 1459.20. 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 19 Dec PIDILITIND was trading at 1458.30. The strike last trading price was 59.25, 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 18 Dec PIDILITIND was trading at 1451.60. The strike last trading price was 59.25, 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 17 Dec PIDILITIND was trading at 1450.70. The strike last trading price was 59.25, 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 Dec PIDILITIND was trading at 1473.10. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was 0.84, the open interest changed by 0 which decreased total open position to 0
On 15 Dec PIDILITIND was trading at 1479.40. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was 1.22, the open interest changed by 0 which decreased total open position to 0
On 12 Dec PIDILITIND was trading at 1476.80. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was 1.2, the open interest changed by 0 which decreased total open position to 0
On 11 Dec PIDILITIND was trading at 1467.40. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was 0.83, the open interest changed by 0 which decreased total open position to 0
On 10 Dec PIDILITIND was trading at 1455.70. The strike last trading price was 59.25, 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 Dec PIDILITIND was trading at 1459.80. The strike last trading price was 59.25, 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 Dec PIDILITIND was trading at 1456.10. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was 0.26, the open interest changed by 0 which decreased total open position to 0
On 5 Dec PIDILITIND was trading at 1475.10. The strike last trading price was 59.25, 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 Dec PIDILITIND was trading at 1484.70. The strike last trading price was 59.25, 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 3 Dec PIDILITIND was trading at 1478.60. The strike last trading price was 59.25, 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 Dec PIDILITIND was trading at 1468.90. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was 0.88, the open interest changed by 0 which decreased total open position to 0
On 1 Dec PIDILITIND was trading at 1468.60. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was 0.82, the open interest changed by 0 which decreased total open position to 0
On 28 Nov PIDILITIND was trading at 1469.80. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was 0.96, the open interest changed by 0 which decreased total open position to 0
On 27 Nov PIDILITIND was trading at 1472.30. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was 1.03, the open interest changed by 0 which decreased total open position to 0
