PIDILITIND

Pidilite Industries Ltd

1455.7 -4.10 (-0.28%)

L: 1450.7 H: 1466.4

Back to Option Chain

Historical option data for PIDILITIND
10 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 30-DEC-2025 1460 CE
Delta: 0.55 Vega: 1.35 Theta: -0.67 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	1455.70	21.35 ₹ 10,675	-1.7 -850.00	13.60	165 82,500	31 15,500	234 1,17,000
9 Dec	1459.80	22.2 ₹ 11,100	0.05 25.00	12.92	266 1,33,000	-13 -6,500	200 1,00,000
8 Dec	1456.10	22.2 ₹ 11,100	-13.05 -6525.00	12.62	260 1,30,000	82 41,000	212 1,06,000
5 Dec	1475.10	34.65 ₹ 17,325	-6.65 -3325.00	12.90	134 67,000	12 6,000	129 64,500
4 Dec	1484.70	41.5 ₹ 20,750	2.9 1450.00	15.85	31 15,500	-6 -3,000	118 59,000
3 Dec	1478.60	39.2 ₹ 19,600	4.95 2475.00	13.26	635 3,17,500	0 0	124 62,000
2 Dec	1468.90	33.2 ₹ 16,600	-0.25 -125.00	12.72	111 55,500	23 11,500	123 61,500
1 Dec	1468.60	32.3 ₹ 16,150	-4.2 -2100.00	12.61	84 42,000	9 4,500	100 50,000
28 Nov	1469.80	36 ₹ 18,000	-3.45 -1725.00	12.41	58 29,000	6 3,000	91 45,500
27 Nov	1472.30	40 ₹ 20,000	-7.1 -3550.00	15.32	65 32,500	3 1,500	84 42,000

26 Nov	1484.40	46.75 ₹ 23,375	10.9 5450.00	14.58	89 44,500	26 13,000	82 41,000
25 Nov	1466.60	35.5 ₹ 17,750	-3.5 -1750.00	12.91	45 22,500	7 3,500	54 27,000
24 Nov	1463.00	40 ₹ 20,000	-7 -3500.00	13.27	87 43,500	29 14,500	47 23,500
21 Nov	1472.10	47 ₹ 23,500	-10.1 -5050.00	15.74	20 10,000	12 6,000	18 9,000
20 Nov	1489.00	57.25 ₹ 28,625	-23.1 -11550.00	14.34	10 5,000	4 2,000	4 2,000
19 Nov	1476.70	80.35 ₹ 40,175	0 0.00	-	0 0	0 0	0 0
18 Nov	1491.00	80.35 ₹ 40,175	0 0.00	-	0 0	0 0	0 0
17 Nov	1475.50	80.35 ₹ 40,175	0 0.00	-	0 0	0 0	0 0
14 Nov	1459.80	80.35 ₹ 40,175	0 0.00	-	0 0	0 0	0 0
13 Nov	1481.40	80.35 ₹ 40,175	0 0.00	-	0 0	0 0	0 0
12 Nov	1482.00	80.35 ₹ 40,175	0 0.00	-	0 0	0 0	0 0
11 Nov	1472.90	80.35 ₹ 40,175	0 0.00	-	0 0	0 0	0 0
10 Nov	1456.60	80.35 ₹ 40,175	0 0.00	-	0 0	0 0	0 0
7 Nov	1454.80	80.35 ₹ 40,175	0 0.00	-	0 0	0 0	0 0
6 Nov	1442.80	80.35 ₹ 40,175	0 0.00	-	0 0	0 0	0 0
4 Nov	1455.20	80.35 ₹ 40,175	0 0.00	-	0 0	0 0	0 0
3 Nov	1460.50	80.35 ₹ 40,175	0 0.00	-	0 0	0 0	0 0
31 Oct	1444.60	80.35 ₹ 40,175	0 0.00	-	0 0	0 0	0 0
30 Oct	1486.40	80.35 ₹ 40,175	0 0.00	-	0 0	0 0	0 0
29 Oct	1507.30	80.35 ₹ 40,175	0 0.00	-	0 0	0 0	0 0

For Pidilite Industries Ltd - strike price 1460 expiring on 30DEC2025

Delta for 1460 CE is 0.55

Historical price for 1460 CE is as follows

On 10 Dec PIDILITIND was trading at 1455.70. The strike last trading price was 21.35, which was -1.7 lower than the previous day. The implied volatity was 13.60, the open interest changed by 31 which increased total open position to 234

On 9 Dec PIDILITIND was trading at 1459.80. The strike last trading price was 22.2, which was 0.05 higher than the previous day. The implied volatity was 12.92, the open interest changed by -13 which decreased total open position to 200

On 8 Dec PIDILITIND was trading at 1456.10. The strike last trading price was 22.2, which was -13.05 lower than the previous day. The implied volatity was 12.62, the open interest changed by 82 which increased total open position to 212

On 5 Dec PIDILITIND was trading at 1475.10. The strike last trading price was 34.65, which was -6.65 lower than the previous day. The implied volatity was 12.90, the open interest changed by 12 which increased total open position to 129

On 4 Dec PIDILITIND was trading at 1484.70. The strike last trading price was 41.5, which was 2.9 higher than the previous day. The implied volatity was 15.85, the open interest changed by -6 which decreased total open position to 118

On 3 Dec PIDILITIND was trading at 1478.60. The strike last trading price was 39.2, which was 4.95 higher than the previous day. The implied volatity was 13.26, the open interest changed by 0 which decreased total open position to 124

On 2 Dec PIDILITIND was trading at 1468.90. The strike last trading price was 33.2, which was -0.25 lower than the previous day. The implied volatity was 12.72, the open interest changed by 23 which increased total open position to 123

On 1 Dec PIDILITIND was trading at 1468.60. The strike last trading price was 32.3, which was -4.2 lower than the previous day. The implied volatity was 12.61, the open interest changed by 9 which increased total open position to 100

On 28 Nov PIDILITIND was trading at 1469.80. The strike last trading price was 36, which was -3.45 lower than the previous day. The implied volatity was 12.41, the open interest changed by 6 which increased total open position to 91

On 27 Nov PIDILITIND was trading at 1472.30. The strike last trading price was 40, which was -7.1 lower than the previous day. The implied volatity was 15.32, the open interest changed by 3 which increased total open position to 84

On 26 Nov PIDILITIND was trading at 1484.40. The strike last trading price was 46.75, which was 10.9 higher than the previous day. The implied volatity was 14.58, the open interest changed by 26 which increased total open position to 82

On 25 Nov PIDILITIND was trading at 1466.60. The strike last trading price was 35.5, which was -3.5 lower than the previous day. The implied volatity was 12.91, the open interest changed by 7 which increased total open position to 54

On 24 Nov PIDILITIND was trading at 1463.00. The strike last trading price was 40, which was -7 lower than the previous day. The implied volatity was 13.27, the open interest changed by 29 which increased total open position to 47

On 21 Nov PIDILITIND was trading at 1472.10. The strike last trading price was 47, which was -10.1 lower than the previous day. The implied volatity was 15.74, the open interest changed by 12 which increased total open position to 18

On 20 Nov PIDILITIND was trading at 1489.00. The strike last trading price was 57.25, which was -23.1 lower than the previous day. The implied volatity was 14.34, the open interest changed by 4 which increased total open position to 4

On 19 Nov PIDILITIND was trading at 1476.70. The strike last trading price was 80.35, 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 Nov PIDILITIND was trading at 1491.00. The strike last trading price was 80.35, 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 Nov PIDILITIND was trading at 1475.50. The strike last trading price was 80.35, 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 14 Nov PIDILITIND was trading at 1459.80. The strike last trading price was 80.35, 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 13 Nov PIDILITIND was trading at 1481.40. The strike last trading price was 80.35, 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 Nov PIDILITIND was trading at 1482.00. The strike last trading price was 80.35, 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 Nov PIDILITIND was trading at 1472.90. The strike last trading price was 80.35, 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 Nov PIDILITIND was trading at 1456.60. The strike last trading price was 80.35, 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 7 Nov PIDILITIND was trading at 1454.80. The strike last trading price was 80.35, 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 6 Nov PIDILITIND was trading at 1442.80. The strike last trading price was 80.35, 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 Nov PIDILITIND was trading at 1455.20. The strike last trading price was 80.35, 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 Nov PIDILITIND was trading at 1460.50. The strike last trading price was 80.35, 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 31 Oct PIDILITIND was trading at 1444.60. The strike last trading price was 80.35, 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 30 Oct PIDILITIND was trading at 1486.40. The strike last trading price was 80.35, 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 29 Oct PIDILITIND was trading at 1507.30. The strike last trading price was 80.35, 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 30DEC2025 1460 PE
Delta: -0.45 Vega: 1.35 Theta: -0.34 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	1455.70	18.4 ₹ 9,200	0.05 25.00	15.48	155 77,500	35 17,500	241 1,20,500
9 Dec	1459.80	19.25 ₹ 9,625	-2.4 -1200.00	16.50	604 3,02,000	-205 -1,02,500	208 1,04,000
8 Dec	1456.10	21.7 ₹ 10,850	9.9 4950.00	17.85	836 4,18,000	139 69,500	410 2,05,000
5 Dec	1475.10	12 ₹ 6,000	0.95 475.00	14.60	421 2,10,500	10 5,000	273 1,36,500
4 Dec	1484.70	11.4 ₹ 5,700	-1.8 -900.00	14.67	84 42,000	6 3,000	262 1,31,000
3 Dec	1478.60	12.95 ₹ 6,475	-4.1 -2050.00	15.78	517 2,58,500	-2 -1,000	255 1,27,500
2 Dec	1468.90	17.95 ₹ 8,975	-0.6 -300.00	17.03	89 44,500	4 2,000	254 1,27,000
1 Dec	1468.60	18.65 ₹ 9,325	0.65 325.00	16.81	108 54,000	43 21,500	250 1,25,000
28 Nov	1469.80	18.25 ₹ 9,125	1 500.00	16.80	138 69,000	53 26,500	207 1,03,500
27 Nov	1472.30	17 ₹ 8,500	2.7 1350.00	15.46	158 79,000	46 23,000	155 77,500
26 Nov	1484.40	14.25 ₹ 7,125	-8.2 -4100.00	15.82	98 49,000	8 4,000	109 54,500
25 Nov	1466.60	22 ₹ 11,000	1.35 675.00	17.54	236 1,18,000	7 3,500	99 49,500
24 Nov	1463.00	20 ₹ 10,000	-3 -1500.00	17.30	150 75,000	51 25,500	93 46,500
21 Nov	1472.10	23 ₹ 11,500	3.7 1850.00	18.84	12 6,000	2 1,000	42 21,000
20 Nov	1489.00	18.6 ₹ 9,300	-5.95 -2975.00	19.33	25 12,500	10 5,000	39 19,500
19 Nov	1476.70	24.15 ₹ 12,075	3 1500.00	20.31	12 6,000	7 3,500	27 13,500
18 Nov	1491.00	21.15 ₹ 10,575	-1.15 -575.00	20.98	9 4,500	3 1,500	19 9,500
17 Nov	1475.50	22.3 ₹ 11,150	-9.7 -4850.00	19.00	5 2,500	4 2,000	15 7,500
14 Nov	1459.80	32 ₹ 16,000	9.95 4975.00	19.67	5 2,500	3 1,500	9 4,500
13 Nov	1481.40	22.05 ₹ 11,025	-3.95 -1975.00	18.33	5 2,500	4 2,000	5 2,500
12 Nov	1482.00	26 ₹ 13,000	-7.05 -3525.00	20.40	1 500	0 0	0 0
11 Nov	1472.90	33.05 ₹ 16,525	0 0.00	1.80	0 0	0 0	0 0
10 Nov	1456.60	33.05 ₹ 16,525	0 0.00	0.66	0 0	0 0	0 0
7 Nov	1454.80	33.05 ₹ 16,525	0 0.00	0.46	0 0	0 0	0 0
6 Nov	1442.80	33.05 ₹ 16,525	0 0.00	0.64	0 0	0 0	0 0
4 Nov	1455.20	33.05 ₹ 16,525	0 0.00	0.95	0 0	0 0	0 0
3 Nov	1460.50	33.05 ₹ 16,525	0 0.00	1.28	0 0	0 0	0 0
31 Oct	1444.60	33.05 ₹ 16,525	0 0.00	-	0 0	0 0	0 0
30 Oct	1486.40	33.05 ₹ 16,525	0 0.00	2.43	0 0	0 0	0 0
29 Oct	1507.30	33.05 ₹ 16,525	0 0.00	3.32	0 0	0 0	0 0

For Pidilite Industries Ltd - strike price 1460 expiring on 30DEC2025

Delta for 1460 PE is -0.45

Historical price for 1460 PE is as follows

On 10 Dec PIDILITIND was trading at 1455.70. The strike last trading price was 18.4, which was 0.05 higher than the previous day. The implied volatity was 15.48, the open interest changed by 35 which increased total open position to 241

On 9 Dec PIDILITIND was trading at 1459.80. The strike last trading price was 19.25, which was -2.4 lower than the previous day. The implied volatity was 16.50, the open interest changed by -205 which decreased total open position to 208

On 8 Dec PIDILITIND was trading at 1456.10. The strike last trading price was 21.7, which was 9.9 higher than the previous day. The implied volatity was 17.85, the open interest changed by 139 which increased total open position to 410

On 5 Dec PIDILITIND was trading at 1475.10. The strike last trading price was 12, which was 0.95 higher than the previous day. The implied volatity was 14.60, the open interest changed by 10 which increased total open position to 273

On 4 Dec PIDILITIND was trading at 1484.70. The strike last trading price was 11.4, which was -1.8 lower than the previous day. The implied volatity was 14.67, the open interest changed by 6 which increased total open position to 262

On 3 Dec PIDILITIND was trading at 1478.60. The strike last trading price was 12.95, which was -4.1 lower than the previous day. The implied volatity was 15.78, the open interest changed by -2 which decreased total open position to 255

On 2 Dec PIDILITIND was trading at 1468.90. The strike last trading price was 17.95, which was -0.6 lower than the previous day. The implied volatity was 17.03, the open interest changed by 4 which increased total open position to 254

On 1 Dec PIDILITIND was trading at 1468.60. The strike last trading price was 18.65, which was 0.65 higher than the previous day. The implied volatity was 16.81, the open interest changed by 43 which increased total open position to 250

On 28 Nov PIDILITIND was trading at 1469.80. The strike last trading price was 18.25, which was 1 higher than the previous day. The implied volatity was 16.80, the open interest changed by 53 which increased total open position to 207

On 27 Nov PIDILITIND was trading at 1472.30. The strike last trading price was 17, which was 2.7 higher than the previous day. The implied volatity was 15.46, the open interest changed by 46 which increased total open position to 155

On 26 Nov PIDILITIND was trading at 1484.40. The strike last trading price was 14.25, which was -8.2 lower than the previous day. The implied volatity was 15.82, the open interest changed by 8 which increased total open position to 109

On 25 Nov PIDILITIND was trading at 1466.60. The strike last trading price was 22, which was 1.35 higher than the previous day. The implied volatity was 17.54, the open interest changed by 7 which increased total open position to 99

On 24 Nov PIDILITIND was trading at 1463.00. The strike last trading price was 20, which was -3 lower than the previous day. The implied volatity was 17.30, the open interest changed by 51 which increased total open position to 93

On 21 Nov PIDILITIND was trading at 1472.10. The strike last trading price was 23, which was 3.7 higher than the previous day. The implied volatity was 18.84, the open interest changed by 2 which increased total open position to 42

On 20 Nov PIDILITIND was trading at 1489.00. The strike last trading price was 18.6, which was -5.95 lower than the previous day. The implied volatity was 19.33, the open interest changed by 10 which increased total open position to 39

On 19 Nov PIDILITIND was trading at 1476.70. The strike last trading price was 24.15, which was 3 higher than the previous day. The implied volatity was 20.31, the open interest changed by 7 which increased total open position to 27

On 18 Nov PIDILITIND was trading at 1491.00. The strike last trading price was 21.15, which was -1.15 lower than the previous day. The implied volatity was 20.98, the open interest changed by 3 which increased total open position to 19

On 17 Nov PIDILITIND was trading at 1475.50. The strike last trading price was 22.3, which was -9.7 lower than the previous day. The implied volatity was 19.00, the open interest changed by 4 which increased total open position to 15

On 14 Nov PIDILITIND was trading at 1459.80. The strike last trading price was 32, which was 9.95 higher than the previous day. The implied volatity was 19.67, the open interest changed by 3 which increased total open position to 9

On 13 Nov PIDILITIND was trading at 1481.40. The strike last trading price was 22.05, which was -3.95 lower than the previous day. The implied volatity was 18.33, the open interest changed by 4 which increased total open position to 5

On 12 Nov PIDILITIND was trading at 1482.00. The strike last trading price was 26, which was -7.05 lower than the previous day. The implied volatity was 20.40, the open interest changed by 0 which decreased total open position to 0

On 11 Nov PIDILITIND was trading at 1472.90. The strike last trading price was 33.05, which was 0 lower than the previous day. The implied volatity was 1.80, the open interest changed by 0 which decreased total open position to 0

On 10 Nov PIDILITIND was trading at 1456.60. The strike last trading price was 33.05, which was 0 lower than the previous day. The implied volatity was 0.66, the open interest changed by 0 which decreased total open position to 0

On 7 Nov PIDILITIND was trading at 1454.80. The strike last trading price was 33.05, which was 0 lower than the previous day. The implied volatity was 0.46, the open interest changed by 0 which decreased total open position to 0

On 6 Nov PIDILITIND was trading at 1442.80. The strike last trading price was 33.05, which was 0 lower than the previous day. The implied volatity was 0.64, the open interest changed by 0 which decreased total open position to 0

On 4 Nov PIDILITIND was trading at 1455.20. The strike last trading price was 33.05, which was 0 lower than the previous day. The implied volatity was 0.95, the open interest changed by 0 which decreased total open position to 0

On 3 Nov PIDILITIND was trading at 1460.50. The strike last trading price was 33.05, which was 0 lower than the previous day. The implied volatity was 1.28, the open interest changed by 0 which decreased total open position to 0

On 31 Oct PIDILITIND was trading at 1444.60. The strike last trading price was 33.05, 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 Oct PIDILITIND was trading at 1486.40. The strike last trading price was 33.05, which was 0 lower than the previous day. The implied volatity was 2.43, the open interest changed by 0 which decreased total open position to 0

On 29 Oct PIDILITIND was trading at 1507.30. The strike last trading price was 33.05, which was 0 lower than the previous day. The implied volatity was 3.32, 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