PIDILITIND

Pidilite Industries Ltd

1429.6 -31.10 (-2.13%)

L: 1411.8 H: 1458.3

Back to Option Chain

Historical option data for PIDILITIND
29 Jan 2026 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

PIDILITIND 24-FEB-2026 1450 CE
Delta: 0.45 Vega: 1.51 Theta: -0.89 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	1429.60	31 ₹ 15,500	-18.4 -9200.00	24.86	275 1,37,500	24 12,000	183 91,500
28 Jan	1460.70	49.05 ₹ 24,525	7.25 3625.00	22.07	743 3,71,500	78 39,000	154 77,000
27 Jan	1447.20	41.65 ₹ 20,825	-0.05 -25.00	24.69	70 35,000	12 6,000	76 38,000
23 Jan	1447.90	40.65 ₹ 20,325	-5 -2500.00	20.01	79 39,500	43 21,500	62 31,000
22 Jan	1452.80	45.65 ₹ 22,825	15.65 7825.00	21.56	41 20,500	16 8,000	17 8,500
21 Jan	1421.80	30 ₹ 15,000	-24.95 -12475.00	20.42	1 500	0 0	0 0
20 Jan	1435.20	54.95 ₹ 27,475	0 0.00	0.21	0 0	0 0	0 0

19 Jan	1474.80	54.95 ₹ 27,475	0 0.00	-	0 0	0 0	0 0
16 Jan	1476.60	54.95 ₹ 27,475	0 0.00	-	0 0	0 0	0 0
14 Jan	1495.30	54.95 ₹ 27,475	0 0.00	-	0 0	0 0	0 0
13 Jan	1498.90	54.95 ₹ 27,475	0 0.00	-	0 0	0 0	0 0
12 Jan	1500.80	54.95 ₹ 27,475	0 0.00	-	0 0	0 0	0 0
9 Jan	1484.30	54.95 ₹ 27,475	0 0.00	-	0 0	0 0	0 0
8 Jan	1500.80	54.95 ₹ 27,475	0 0.00	-	0 0	0 0	0 0
7 Jan	1514.80	54.95 ₹ 27,475	0 0.00	-	0 0	0 0	0 0
6 Jan	1505.00	54.95 ₹ 27,475	0 0.00	-	0 0	0 0	0 0
5 Jan	1505.00	54.95 ₹ 27,475	0 0.00	-	0 0	0 0	0 0
2 Jan	1478.20	54.95 ₹ 27,475	0 0.00	-	0 0	0 0	0 0
1 Jan	1469.30	54.95 ₹ 27,475	0 0.00	-	0 0	0 0	0 0
31 Dec	1482.40	54.95 ₹ 27,475	0 0.00	-	0 0	0 0	0 0

For Pidilite Industries Ltd - strike price 1450 expiring on 24FEB2026

Delta for 1450 CE is 0.45

Historical price for 1450 CE is as follows

On 29 Jan PIDILITIND was trading at 1429.60. The strike last trading price was 31, which was -18.4 lower than the previous day. The implied volatity was 24.86, the open interest changed by 24 which increased total open position to 183

On 28 Jan PIDILITIND was trading at 1460.70. The strike last trading price was 49.05, which was 7.25 higher than the previous day. The implied volatity was 22.07, the open interest changed by 78 which increased total open position to 154

On 27 Jan PIDILITIND was trading at 1447.20. The strike last trading price was 41.65, which was -0.05 lower than the previous day. The implied volatity was 24.69, the open interest changed by 12 which increased total open position to 76

On 23 Jan PIDILITIND was trading at 1447.90. The strike last trading price was 40.65, which was -5 lower than the previous day. The implied volatity was 20.01, the open interest changed by 43 which increased total open position to 62

On 22 Jan PIDILITIND was trading at 1452.80. The strike last trading price was 45.65, which was 15.65 higher than the previous day. The implied volatity was 21.56, the open interest changed by 16 which increased total open position to 17

On 21 Jan PIDILITIND was trading at 1421.80. The strike last trading price was 30, which was -24.95 lower than the previous day. The implied volatity was 20.42, the open interest changed by 0 which decreased total open position to 0

On 20 Jan PIDILITIND was trading at 1435.20. The strike last trading price was 54.95, which was 0 lower than the previous day. The implied volatity was 0.21, the open interest changed by 0 which decreased total open position to 0

On 19 Jan PIDILITIND was trading at 1474.80. The strike last trading price was 54.95, 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 Jan PIDILITIND was trading at 1476.60. The strike last trading price was 54.95, 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 54.95, 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 54.95, 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 54.95, 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 54.95, 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 54.95, 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 54.95, 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 54.95, 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 54.95, 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 54.95, 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 54.95, 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 54.95, 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 1450 PE
Delta: -0.54 Vega: 1.51 Theta: -0.58 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	1429.60	50 ₹ 25,000	20.95 10475.00	27.7	197 98,500	28 14,000	149 74,500
28 Jan	1460.70	30.8 ₹ 15,400	-5.3 -2650.00	26.9	327 1,63,500	46 23,000	122 61,000
27 Jan	1447.20	36 ₹ 18,000	-2.75 -1375.00	24.02	94 47,000	51 25,500	73 36,500
23 Jan	1447.90	38.45 ₹ 19,225	13.65 6825.00	26.02	24 12,000	14 7,000	18 9,000
22 Jan	1452.80	24.8 ₹ 12,400	3.7 1850.00	-	0 0	0 0	4 2,000
21 Jan	1421.80	24.8 ₹ 12,400	3.7 1850.00	-	0 0	0 0	4 2,000
20 Jan	1435.20	24.8 ₹ 12,400	3.7 1850.00	-	0 0	0 0	4 2,000
19 Jan	1474.80	24.8 ₹ 12,400	3.7 1850.00	-	0 0	0 0	4 2,000
16 Jan	1476.60	24.8 ₹ 12,400	3.7 1850.00	-	0 0	0 0	4 2,000
14 Jan	1495.30	24.8 ₹ 12,400	3.7 1850.00	-	0 0	0 0	4 2,000
13 Jan	1498.90	24.8 ₹ 12,400	3.7 1850.00	-	0 0	0 0	0 0
12 Jan	1500.80	24.8 ₹ 12,400	3.7 1850.00	-	0 0	0 0	4 2,000
9 Jan	1484.30	24.8 ₹ 12,400	3.7 1850.00	22.32	2 1,000	0 0	2 1,000
8 Jan	1500.80	21.1 ₹ 10,550	-19.55 -9775.00	22.48	2 1,000	0 0	0 0
7 Jan	1514.80	40.65 ₹ 20,325	0 0.00	4.17	0 0	0 0	0 0
6 Jan	1505.00	40.65 ₹ 20,325	0 0.00	-	0 0	0 0	0 0
5 Jan	1505.00	40.65 ₹ 20,325	0 0.00	-	0 0	0 0	0 0
2 Jan	1478.20	40.65 ₹ 20,325	0 0.00	2.47	0 0	0 0	0 0
1 Jan	1469.30	40.65 ₹ 20,325	0 0.00	2.03	0 0	0 0	0 0
31 Dec	1482.40	40.65 ₹ 20,325	0 0.00	2.89	0 0	0 0	0 0

For Pidilite Industries Ltd - strike price 1450 expiring on 24FEB2026

Delta for 1450 PE is -0.54

Historical price for 1450 PE is as follows

On 29 Jan PIDILITIND was trading at 1429.60. The strike last trading price was 50, which was 20.95 higher than the previous day. The implied volatity was 27.7, the open interest changed by 28 which increased total open position to 149

On 28 Jan PIDILITIND was trading at 1460.70. The strike last trading price was 30.8, which was -5.3 lower than the previous day. The implied volatity was 26.9, the open interest changed by 46 which increased total open position to 122

On 27 Jan PIDILITIND was trading at 1447.20. The strike last trading price was 36, which was -2.75 lower than the previous day. The implied volatity was 24.02, the open interest changed by 51 which increased total open position to 73

On 23 Jan PIDILITIND was trading at 1447.90. The strike last trading price was 38.45, which was 13.65 higher than the previous day. The implied volatity was 26.02, the open interest changed by 14 which increased total open position to 18

On 22 Jan PIDILITIND was trading at 1452.80. The strike last trading price was 24.8, which was 3.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 21 Jan PIDILITIND was trading at 1421.80. The strike last trading price was 24.8, which was 3.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 20 Jan PIDILITIND was trading at 1435.20. The strike last trading price was 24.8, which was 3.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 19 Jan PIDILITIND was trading at 1474.80. The strike last trading price was 24.8, which was 3.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 16 Jan PIDILITIND was trading at 1476.60. The strike last trading price was 24.8, which was 3.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 14 Jan PIDILITIND was trading at 1495.30. The strike last trading price was 24.8, which was 3.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 13 Jan PIDILITIND was trading at 1498.90. The strike last trading price was 24.8, which was 3.7 higher 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 24.8, which was 3.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Jan PIDILITIND was trading at 1484.30. The strike last trading price was 24.8, which was 3.7 higher than the previous day. The implied volatity was 22.32, the open interest changed by 0 which decreased total open position to 2

On 8 Jan PIDILITIND was trading at 1500.80. The strike last trading price was 21.1, which was -19.55 lower than the previous day. The implied volatity was 22.48, 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 40.65, which was 0 lower than the previous day. The implied volatity was 4.17, 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 40.65, 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 40.65, 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 40.65, which was 0 lower than the previous day. The implied volatity was 2.47, 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 40.65, which was 0 lower than the previous day. The implied volatity was 2.03, 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 40.65, which was 0 lower than the previous day. The implied volatity was 2.89, the open interest changed by 0 which decreased total open position to 0

Related Pages for PIDILITIND

PIDILITIND

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD