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 1500 CE
Delta: 0.29 Vega: 1.52 Theta: -0.48 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1446.60	13 ₹ 6,500	-6.2 -3100.00	16.28	175 87,500	59 29,500	173 86,500
23 Dec	1462.10	19.5 ₹ 9,750	0.35 175.00	16.51	128 64,000	35 17,500	111 55,500
22 Dec	1459.20	18.6 ₹ 9,300	-1.6 -800.00	16.65	84 42,000	13 6,500	77 38,500
19 Dec	1458.30	20.85 ₹ 10,425	2.15 1075.00	16.59	34 17,000	3 1,500	63 31,500
18 Dec	1451.60	18.5 ₹ 9,250	-0.75 -375.00	16.83	38 19,000	-3 -1,500	60 30,000
17 Dec	1450.70	19 ₹ 9,500	-8.2 -4100.00	16.75	53 26,500	41 20,500	62 31,000
16 Dec	1473.10	27.2 ₹ 13,600	-6.2 -3100.00	17.08	12 6,000	6 3,000	21 10,500
15 Dec	1479.40	33.4 ₹ 16,700	3.4 1700.00	18.20	7 3,500	2 1,000	15 7,500
12 Dec	1476.80	30 ₹ 15,000	2.5 1250.00	-	0 0	0 0	13 6,500
11 Dec	1467.40	30 ₹ 15,000	2.5 1250.00	17.96	1 500	0 0	12 6,000
10 Dec	1455.70	27.5 ₹ 13,750	-3.5 -1750.00	-	0 0	0 0	12 6,000
9 Dec	1459.80	27.5 ₹ 13,750	-3.5 -1750.00	17.15	19 9,500	10 5,000	12 6,000
8 Dec	1456.10	31 ₹ 15,500	-5.2 -2600.00	18.64	1 500	0 0	1 500
5 Dec	1475.10	36.2 ₹ 18,100	0 0.00	16.62	1 500	0 0	0 0

4 Dec	1484.70	36.2 ₹ 18,100	0.4 200.00	14.90	1 500	0 0	1 500
3 Dec	1478.60	35.8 ₹ 17,900	-9.2 -4600.00	15.33	1 500	0 0	0 0
2 Dec	1468.90	45 ₹ 22,500	0 0.00	0.51	0 0	0 0	0 0
1 Dec	1468.60	45 ₹ 22,500	0 0.00	0.63	0 0	0 0	0 0
28 Nov	1469.80	45 ₹ 22,500	0 0.00	0.20	0 0	0 0	0 0
26 Nov	1484.40	45 ₹ 22,500	0 0.00	-	0 0	0 0	0 0

For Pidilite Industries Ltd - strike price 1500 expiring on 27JAN2026

Delta for 1500 CE is 0.29

Historical price for 1500 CE is as follows

On 24 Dec PIDILITIND was trading at 1446.60. The strike last trading price was 13, which was -6.2 lower than the previous day. The implied volatity was 16.28, the open interest changed by 59 which increased total open position to 173

On 23 Dec PIDILITIND was trading at 1462.10. The strike last trading price was 19.5, which was 0.35 higher than the previous day. The implied volatity was 16.51, the open interest changed by 35 which increased total open position to 111

On 22 Dec PIDILITIND was trading at 1459.20. The strike last trading price was 18.6, which was -1.6 lower than the previous day. The implied volatity was 16.65, the open interest changed by 13 which increased total open position to 77

On 19 Dec PIDILITIND was trading at 1458.30. The strike last trading price was 20.85, which was 2.15 higher than the previous day. The implied volatity was 16.59, the open interest changed by 3 which increased total open position to 63

On 18 Dec PIDILITIND was trading at 1451.60. The strike last trading price was 18.5, which was -0.75 lower than the previous day. The implied volatity was 16.83, the open interest changed by -3 which decreased total open position to 60

On 17 Dec PIDILITIND was trading at 1450.70. The strike last trading price was 19, which was -8.2 lower than the previous day. The implied volatity was 16.75, the open interest changed by 41 which increased total open position to 62

On 16 Dec PIDILITIND was trading at 1473.10. The strike last trading price was 27.2, which was -6.2 lower than the previous day. The implied volatity was 17.08, the open interest changed by 6 which increased total open position to 21

On 15 Dec PIDILITIND was trading at 1479.40. The strike last trading price was 33.4, which was 3.4 higher than the previous day. The implied volatity was 18.20, the open interest changed by 2 which increased total open position to 15

On 12 Dec PIDILITIND was trading at 1476.80. The strike last trading price was 30, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 11 Dec PIDILITIND was trading at 1467.40. The strike last trading price was 30, which was 2.5 higher than the previous day. The implied volatity was 17.96, the open interest changed by 0 which decreased total open position to 12

On 10 Dec PIDILITIND was trading at 1455.70. The strike last trading price was 27.5, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 9 Dec PIDILITIND was trading at 1459.80. The strike last trading price was 27.5, which was -3.5 lower than the previous day. The implied volatity was 17.15, the open interest changed by 10 which increased total open position to 12

On 8 Dec PIDILITIND was trading at 1456.10. The strike last trading price was 31, which was -5.2 lower than the previous day. The implied volatity was 18.64, the open interest changed by 0 which decreased total open position to 1

On 5 Dec PIDILITIND was trading at 1475.10. The strike last trading price was 36.2, which was 0 lower than the previous day. The implied volatity was 16.62, 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 36.2, which was 0.4 higher than the previous day. The implied volatity was 14.90, the open interest changed by 0 which decreased total open position to 1

On 3 Dec PIDILITIND was trading at 1478.60. The strike last trading price was 35.8, which was -9.2 lower than the previous day. The implied volatity was 15.33, 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 45, which was 0 lower than the previous day. The implied volatity was 0.51, 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 45, which was 0 lower than the previous day. The implied volatity was 0.63, 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 45, which was 0 lower than the previous day. The implied volatity was 0.20, 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 45, 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 1500 PE
Delta: -0.71 Vega: 1.51 Theta: -0.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1446.60	53.35 ₹ 26,675	6.75 3375.00	15.79	19 9,500	7 3,500	22 11,000
23 Dec	1462.10	46.6 ₹ 23,300	-9.15 -4575.00	19.04	16 8,000	3 1,500	12 6,000
22 Dec	1459.20	55.75 ₹ 27,875	-0.25 -125.00	-	0 0	0 0	9 4,500
19 Dec	1458.30	55.75 ₹ 27,875	-0.25 -125.00	21.91	1 500	0 0	10 5,000
18 Dec	1451.60	56 ₹ 28,000	0 0.00	18.97	6 3,000	0 0	7 3,500
17 Dec	1450.70	56 ₹ 28,000	14 7000.00	19.02	3 1,500	2 1,000	7 3,500
16 Dec	1473.10	42 ₹ 21,000	-14 -7000.00	17.60	4 2,000	2 1,000	5 2,500
15 Dec	1479.40	56 ₹ 28,000	6.65 3325.00	-	0 0	0 0	0 0
12 Dec	1476.80	56 ₹ 28,000	6.65 3325.00	-	0 0	0 0	3 1,500
11 Dec	1467.40	56 ₹ 28,000	6.65 3325.00	-	0 0	0 0	3 1,500
10 Dec	1455.70	56 ₹ 28,000	6.65 3325.00	-	0 0	0 0	3 1,500
9 Dec	1459.80	56 ₹ 28,000	6.65 3325.00	21.06	1 500	0 0	2 1,000
8 Dec	1456.10	49.35 ₹ 24,675	-13.4 -6700.00	-	0 0	0 0	2 1,000
5 Dec	1475.10	49.35 ₹ 24,675	-13.4 -6700.00	-	0 0	0 0	0 0
4 Dec	1484.70	49.35 ₹ 24,675	-13.4 -6700.00	-	0 0	0 0	0 0
3 Dec	1478.60	49.35 ₹ 24,675	-13.4 -6700.00	-	0 0	2 1,000	0 0
2 Dec	1468.90	49.35 ₹ 24,675	-13.4 -6700.00	19.98	4 2,000	2 1,000	2 1,000
1 Dec	1468.60	62.75 ₹ 31,375	0 0.00	-	0 0	0 0	0 0
28 Nov	1469.80	62.75 ₹ 31,375	0 0.00	-	0 0	0 0	0 0
26 Nov	1484.40	62.75 ₹ 31,375	0 0.00	0.32	0 0	0 0	0 0

For Pidilite Industries Ltd - strike price 1500 expiring on 27JAN2026

Delta for 1500 PE is -0.71

Historical price for 1500 PE is as follows

On 24 Dec PIDILITIND was trading at 1446.60. The strike last trading price was 53.35, which was 6.75 higher than the previous day. The implied volatity was 15.79, the open interest changed by 7 which increased total open position to 22

On 23 Dec PIDILITIND was trading at 1462.10. The strike last trading price was 46.6, which was -9.15 lower than the previous day. The implied volatity was 19.04, the open interest changed by 3 which increased total open position to 12

On 22 Dec PIDILITIND was trading at 1459.20. The strike last trading price was 55.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 19 Dec PIDILITIND was trading at 1458.30. The strike last trading price was 55.75, which was -0.25 lower than the previous day. The implied volatity was 21.91, the open interest changed by 0 which decreased total open position to 10

On 18 Dec PIDILITIND was trading at 1451.60. The strike last trading price was 56, which was 0 lower than the previous day. The implied volatity was 18.97, 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 56, which was 14 higher than the previous day. The implied volatity was 19.02, the open interest changed by 2 which increased total open position to 7

On 16 Dec PIDILITIND was trading at 1473.10. The strike last trading price was 42, which was -14 lower than the previous day. The implied volatity was 17.60, the open interest changed by 2 which increased total open position to 5

On 15 Dec PIDILITIND was trading at 1479.40. The strike last trading price was 56, which was 6.65 higher 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 56, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec PIDILITIND was trading at 1467.40. The strike last trading price was 56, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec PIDILITIND was trading at 1455.70. The strike last trading price was 56, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec PIDILITIND was trading at 1459.80. The strike last trading price was 56, which was 6.65 higher than the previous day. The implied volatity was 21.06, the open interest changed by 0 which decreased total open position to 2

On 8 Dec PIDILITIND was trading at 1456.10. The strike last trading price was 49.35, which was -13.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec PIDILITIND was trading at 1475.10. The strike last trading price was 49.35, which was -13.4 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 49.35, which was -13.4 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 49.35, which was -13.4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 2 Dec PIDILITIND was trading at 1468.90. The strike last trading price was 49.35, which was -13.4 lower than the previous day. The implied volatity was 19.98, the open interest changed by 2 which increased total open position to 2

On 1 Dec PIDILITIND was trading at 1468.60. The strike last trading price was 62.75, 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 62.75, 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 62.75, which was 0 lower than the previous day. The implied volatity was 0.32, 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