PIDILITIND

Pidilite Industries Ltd

1446.6 -15.50 (-1.06%)

L: 1444.5 H: 1463.9

Back to Option Chain

Historical option data for PIDILITIND
24 Dec 2025 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 27-JAN-2026 1460 CE
Delta: 0.50 Vega: 1.76 Theta: -0.61 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1446.60	27.5 ₹ 13,750	-5.4 -2700.00	16.04	74 37,000	43 21,500	45 22,500
23 Dec	1462.10	32.9 ₹ 16,450	-31.45 -15725.00	13.42	2 1,000	1 500	1 500
22 Dec	1459.20	64.35 ₹ 32,175	0 0.00	-	0 0	0 0	0 0
19 Dec	1458.30	64.35 ₹ 32,175	0 0.00	-	0 0	0 0	0 0
18 Dec	1451.60	64.35 ₹ 32,175	0 0.00	-	0 0	0 0	0 0
17 Dec	1450.70	64.35 ₹ 32,175	0 0.00	-	0 0	0 0	0 0
16 Dec	1473.10	64.35 ₹ 32,175	0 0.00	-	0 0	0 0	0 0

15 Dec	1479.40	64.35 ₹ 32,175	0 0.00	-	0 0	0 0	0 0
12 Dec	1476.80	64.35 ₹ 32,175	0 0.00	-	0 0	0 0	0 0
11 Dec	1467.40	64.35 ₹ 32,175	0 0.00	-	0 0	0 0	0 0
10 Dec	1455.70	64.35 ₹ 32,175	0 0.00	-	0 0	0 0	0 0
9 Dec	1459.80	64.35 ₹ 32,175	0 0.00	-	0 0	0 0	0 0
8 Dec	1456.10	64.35 ₹ 32,175	0 0.00	-	0 0	0 0	0 0
5 Dec	1475.10	64.35 ₹ 32,175	0 0.00	-	0 0	0 0	0 0
4 Dec	1484.70	64.35 ₹ 32,175	0 0.00	-	0 0	0 0	0 0
3 Dec	1478.60	64.35 ₹ 32,175	0 0.00	-	0 0	0 0	0 0
2 Dec	1468.90	64.35 ₹ 32,175	0 0.00	-	0 0	0 0	0 0
1 Dec	1468.60	64.35 ₹ 32,175	0 0.00	-	0 0	0 0	0 0
28 Nov	1469.80	64.35 ₹ 32,175	0 0.00	-	0 0	0 0	0 0
26 Nov	1484.40	64.35 ₹ 32,175	0 0.00	-	0 0	0 0	0 0

For Pidilite Industries Ltd - strike price 1460 expiring on 27JAN2026

Delta for 1460 CE is 0.50

Historical price for 1460 CE is as follows

On 24 Dec PIDILITIND was trading at 1446.60. The strike last trading price was 27.5, which was -5.4 lower than the previous day. The implied volatity was 16.04, the open interest changed by 43 which increased total open position to 45

On 23 Dec PIDILITIND was trading at 1462.10. The strike last trading price was 32.9, which was -31.45 lower than the previous day. The implied volatity was 13.42, the open interest changed by 1 which increased total open position to 1

On 22 Dec PIDILITIND was trading at 1459.20. The strike last trading price was 64.35, 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 19 Dec PIDILITIND was trading at 1458.30. The strike last trading price was 64.35, 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 18 Dec PIDILITIND was trading at 1451.60. The strike last trading price was 64.35, 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 64.35, 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 64.35, 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 64.35, 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 64.35, 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 64.35, 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 64.35, 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 64.35, 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 64.35, 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 64.35, 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 64.35, 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 64.35, 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 64.35, 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 64.35, 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 64.35, 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 Nov PIDILITIND was trading at 1484.40. The strike last trading price was 64.35, 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 27JAN2026 1460 PE
Delta: -0.50 Vega: 1.76 Theta: -0.20 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1446.60	28.55 ₹ 14,275	1.6 800.00	15.80	80 40,000	37 18,500	50 25,000
23 Dec	1462.10	26.95 ₹ 13,475	0.55 275.00	19.00	7 3,500	4 2,000	12 6,000
22 Dec	1459.20	26.4 ₹ 13,200	-6.6 -3300.00	18.36	1 500	0 0	7 3,500
19 Dec	1458.30	33 ₹ 16,500	13.25 6625.00	-	0 0	0 0	7 3,500
18 Dec	1451.60	33 ₹ 16,500	13.25 6625.00	-	0 0	0 0	7 3,500
17 Dec	1450.70	33 ₹ 16,500	13.25 6625.00	18.74	2 1,000	0 0	7 3,500
16 Dec	1473.10	19.75 ₹ 9,875	-3.75 -1875.00	-	0 0	0 0	7 3,500
15 Dec	1479.40	19.75 ₹ 9,875	-3.75 -1875.00	17.41	3 1,500	2 1,000	7 3,500
12 Dec	1476.80	23.5 ₹ 11,750	0 0.00	-	0 0	0 0	5 2,500
11 Dec	1467.40	23.5 ₹ 11,750	0 0.00	-	0 0	0 0	5 2,500
10 Dec	1455.70	23.5 ₹ 11,750	0 0.00	-	0 0	0 0	5 2,500
9 Dec	1459.80	23.5 ₹ 11,750	0 0.00	-	0 0	0 0	0 0
8 Dec	1456.10	23.5 ₹ 11,750	0 0.00	-	0 0	0 0	5 2,500
5 Dec	1475.10	23.5 ₹ 11,750	0 0.00	17.78	1 500	0 0	4 2,000
4 Dec	1484.70	23.5 ₹ 11,750	-19 -9500.00	19.01	4 2,000	2 1,000	2 1,000
3 Dec	1478.60	42.5 ₹ 21,250	0 0.00	-	0 0	0 0	0 0
2 Dec	1468.90	42.5 ₹ 21,250	0 0.00	1.62	0 0	0 0	0 0
1 Dec	1468.60	42.5 ₹ 21,250	0 0.00	1.38	0 0	0 0	0 0
28 Nov	1469.80	42.5 ₹ 21,250	0 0.00	1.57	0 0	0 0	0 0
26 Nov	1484.40	42.5 ₹ 21,250	0 0.00	2.15	0 0	0 0	0 0

For Pidilite Industries Ltd - strike price 1460 expiring on 27JAN2026

Delta for 1460 PE is -0.50

Historical price for 1460 PE is as follows

On 24 Dec PIDILITIND was trading at 1446.60. The strike last trading price was 28.55, which was 1.6 higher than the previous day. The implied volatity was 15.80, the open interest changed by 37 which increased total open position to 50

On 23 Dec PIDILITIND was trading at 1462.10. The strike last trading price was 26.95, which was 0.55 higher than the previous day. The implied volatity was 19.00, the open interest changed by 4 which increased total open position to 12

On 22 Dec PIDILITIND was trading at 1459.20. The strike last trading price was 26.4, which was -6.6 lower than the previous day. The implied volatity was 18.36, the open interest changed by 0 which decreased total open position to 7

On 19 Dec PIDILITIND was trading at 1458.30. The strike last trading price was 33, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 18 Dec PIDILITIND was trading at 1451.60. The strike last trading price was 33, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 17 Dec PIDILITIND was trading at 1450.70. The strike last trading price was 33, which was 13.25 higher than the previous day. The implied volatity was 18.74, the open interest changed by 0 which decreased total open position to 7

On 16 Dec PIDILITIND was trading at 1473.10. The strike last trading price was 19.75, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 15 Dec PIDILITIND was trading at 1479.40. The strike last trading price was 19.75, which was -3.75 lower than the previous day. The implied volatity was 17.41, the open interest changed by 2 which increased total open position to 7

On 12 Dec PIDILITIND was trading at 1476.80. The strike last trading price was 23.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Dec PIDILITIND was trading at 1467.40. The strike last trading price was 23.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 10 Dec PIDILITIND was trading at 1455.70. The strike last trading price was 23.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Dec PIDILITIND was trading at 1459.80. The strike last trading price was 23.5, 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 8 Dec PIDILITIND was trading at 1456.10. The strike last trading price was 23.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 5 Dec PIDILITIND was trading at 1475.10. The strike last trading price was 23.5, which was 0 lower than the previous day. The implied volatity was 17.78, the open interest changed by 0 which decreased total open position to 4

On 4 Dec PIDILITIND was trading at 1484.70. The strike last trading price was 23.5, which was -19 lower than the previous day. The implied volatity was 19.01, the open interest changed by 2 which increased total open position to 2

On 3 Dec PIDILITIND was trading at 1478.60. The strike last trading price was 42.5, 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 2 Dec PIDILITIND was trading at 1468.90. The strike last trading price was 42.5, which was 0 lower than the previous day. The implied volatity was 1.62, 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 42.5, which was 0 lower than the previous day. The implied volatity was 1.38, 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 42.5, which was 0 lower than the previous day. The implied volatity was 1.57, the open interest changed by 0 which decreased total open position to 0

On 26 Nov PIDILITIND was trading at 1484.40. The strike last trading price was 42.5, which was 0 lower than the previous day. The implied volatity was 2.15, 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

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

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD