PIDILITIND

Pidilite Industries Ltd

1476.8 +9.40 (0.64%)

L: 1464.5 H: 1479.5

Back to Option Chain

Historical option data for PIDILITIND
12 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 1500 CE
Delta: 0.35 Vega: 1.21 Theta: -0.57 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1476.80	9.75 ₹ 4,875	1.7 850.00	13.04	405 2,02,500	-54 -27,000	632 3,16,000
11 Dec	1467.40	7.6 ₹ 3,800	0.7 350.00	13.67	500 2,50,000	4 2,000	684 3,42,000
10 Dec	1455.70	7.25 ₹ 3,625	-0.95 -475.00	14.43	409 2,04,500	35 17,500	681 3,40,500
9 Dec	1459.80	7.95 ₹ 3,975	0.1 50.00	14.15	481 2,40,500	32 16,000	646 3,23,000
8 Dec	1456.10	7.95 ₹ 3,975	-6.1 -3050.00	13.83	665 3,32,500	28 14,000	615 3,07,500
5 Dec	1475.10	14 ₹ 7,000	-4.15 -2075.00	13.27	1,091 5,45,500	-23 -11,500	587 2,93,500
4 Dec	1484.70	17.4 ₹ 8,700	0 0.00	14.30	532 2,66,000	30 15,000	607 3,03,500
3 Dec	1478.60	17.7 ₹ 8,850	2.65 1325.00	13.86	2,633 13,16,500	1 500	577 2,88,500
2 Dec	1468.90	14.55 ₹ 7,275	-0.15 -75.00	13.69	205 1,02,500	28 14,000	573 2,86,500

1 Dec	1468.60	14.2 ₹ 7,100	-2.6 -1300.00	13.62	308 1,54,000	54 27,000	556 2,78,000
28 Nov	1469.80	16.1 ₹ 8,050	-3.25 -1625.00	13.04	261 1,30,500	-10 -5,000	502 2,51,000
27 Nov	1472.30	19.3 ₹ 9,650	-5.55 -2775.00	15.06	332 1,66,000	48 24,000	513 2,56,500
26 Nov	1484.40	24.45 ₹ 12,225	6.3 3150.00	14.93	744 3,72,000	73 36,500	466 2,33,000
25 Nov	1466.60	17.65 ₹ 8,825	-1.65 -825.00	14.10	331 1,65,500	86 43,000	393 1,96,500
24 Nov	1463.00	18 ₹ 9,000	-8.25 -4125.00	12.87	271 1,35,500	56 28,000	307 1,53,500
21 Nov	1472.10	26.95 ₹ 13,475	-8.2 -4100.00	16.45	184 92,000	38 19,000	250 1,25,000
20 Nov	1489.00	35 ₹ 17,500	4 2000.00	15.91	233 1,16,500	14 7,000	212 1,06,000
19 Nov	1476.70	31 ₹ 15,500	-9.55 -4775.00	16.46	203 1,01,500	10 5,000	197 98,500
18 Nov	1491.00	41.75 ₹ 20,875	9 4500.00	17.82	290 1,45,000	97 48,500	179 89,500
17 Nov	1475.50	32.75 ₹ 16,375	6.1 3050.00	16.74	51 25,500	29 14,500	82 41,000
14 Nov	1459.80	27 ₹ 13,500	-10.8 -5400.00	17.63	35 17,500	15 7,500	52 26,000
13 Nov	1481.40	37.8 ₹ 18,900	-1.2 -600.00	18.03	26 13,000	21 10,500	38 19,000
12 Nov	1482.00	39 ₹ 19,500	2.8 1400.00	18.07	6 3,000	5 2,500	16 8,000
11 Nov	1472.90	37 ₹ 18,500	6 3000.00	18.45	8 4,000	4 2,000	9 4,500
10 Nov	1456.60	31 ₹ 15,500	0 0.00	20.18	2 1,000	1 500	4 2,000
7 Nov	1454.80	31 ₹ 15,500	-1.15 -575.00	-	0 0	0 0	0 0
6 Nov	1442.80	31 ₹ 15,500	-1.15 -575.00	-	0 0	1 500	0 0
4 Nov	1455.20	31 ₹ 15,500	-1.15 -575.00	17.96	1 500	0 0	2 1,000
3 Nov	1460.50	32.15 ₹ 16,075	-23.85 -11925.00	-	0 0	1 500	0 0
31 Oct	1444.60	32.15 ₹ 16,075	-23.85 -11925.00	-	2 1,000	0 0	1 500
30 Oct	1486.40	56 ₹ 28,000	-2.1 -1050.00	20.64	1 500	0 0	0 0

For Pidilite Industries Ltd - strike price 1500 expiring on 30DEC2025

Delta for 1500 CE is 0.35

Historical price for 1500 CE is as follows

On 12 Dec PIDILITIND was trading at 1476.80. The strike last trading price was 9.75, which was 1.7 higher than the previous day. The implied volatity was 13.04, the open interest changed by -54 which decreased total open position to 632

On 11 Dec PIDILITIND was trading at 1467.40. The strike last trading price was 7.6, which was 0.7 higher than the previous day. The implied volatity was 13.67, the open interest changed by 4 which increased total open position to 684

On 10 Dec PIDILITIND was trading at 1455.70. The strike last trading price was 7.25, which was -0.95 lower than the previous day. The implied volatity was 14.43, the open interest changed by 35 which increased total open position to 681

On 9 Dec PIDILITIND was trading at 1459.80. The strike last trading price was 7.95, which was 0.1 higher than the previous day. The implied volatity was 14.15, the open interest changed by 32 which increased total open position to 646

On 8 Dec PIDILITIND was trading at 1456.10. The strike last trading price was 7.95, which was -6.1 lower than the previous day. The implied volatity was 13.83, the open interest changed by 28 which increased total open position to 615

On 5 Dec PIDILITIND was trading at 1475.10. The strike last trading price was 14, which was -4.15 lower than the previous day. The implied volatity was 13.27, the open interest changed by -23 which decreased total open position to 587

On 4 Dec PIDILITIND was trading at 1484.70. The strike last trading price was 17.4, which was 0 lower than the previous day. The implied volatity was 14.30, the open interest changed by 30 which increased total open position to 607

On 3 Dec PIDILITIND was trading at 1478.60. The strike last trading price was 17.7, which was 2.65 higher than the previous day. The implied volatity was 13.86, the open interest changed by 1 which increased total open position to 577

On 2 Dec PIDILITIND was trading at 1468.90. The strike last trading price was 14.55, which was -0.15 lower than the previous day. The implied volatity was 13.69, the open interest changed by 28 which increased total open position to 573

On 1 Dec PIDILITIND was trading at 1468.60. The strike last trading price was 14.2, which was -2.6 lower than the previous day. The implied volatity was 13.62, the open interest changed by 54 which increased total open position to 556

On 28 Nov PIDILITIND was trading at 1469.80. The strike last trading price was 16.1, which was -3.25 lower than the previous day. The implied volatity was 13.04, the open interest changed by -10 which decreased total open position to 502

On 27 Nov PIDILITIND was trading at 1472.30. The strike last trading price was 19.3, which was -5.55 lower than the previous day. The implied volatity was 15.06, the open interest changed by 48 which increased total open position to 513

On 26 Nov PIDILITIND was trading at 1484.40. The strike last trading price was 24.45, which was 6.3 higher than the previous day. The implied volatity was 14.93, the open interest changed by 73 which increased total open position to 466

On 25 Nov PIDILITIND was trading at 1466.60. The strike last trading price was 17.65, which was -1.65 lower than the previous day. The implied volatity was 14.10, the open interest changed by 86 which increased total open position to 393

On 24 Nov PIDILITIND was trading at 1463.00. The strike last trading price was 18, which was -8.25 lower than the previous day. The implied volatity was 12.87, the open interest changed by 56 which increased total open position to 307

On 21 Nov PIDILITIND was trading at 1472.10. The strike last trading price was 26.95, which was -8.2 lower than the previous day. The implied volatity was 16.45, the open interest changed by 38 which increased total open position to 250

On 20 Nov PIDILITIND was trading at 1489.00. The strike last trading price was 35, which was 4 higher than the previous day. The implied volatity was 15.91, the open interest changed by 14 which increased total open position to 212

On 19 Nov PIDILITIND was trading at 1476.70. The strike last trading price was 31, which was -9.55 lower than the previous day. The implied volatity was 16.46, the open interest changed by 10 which increased total open position to 197

On 18 Nov PIDILITIND was trading at 1491.00. The strike last trading price was 41.75, which was 9 higher than the previous day. The implied volatity was 17.82, the open interest changed by 97 which increased total open position to 179

On 17 Nov PIDILITIND was trading at 1475.50. The strike last trading price was 32.75, which was 6.1 higher than the previous day. The implied volatity was 16.74, the open interest changed by 29 which increased total open position to 82

On 14 Nov PIDILITIND was trading at 1459.80. The strike last trading price was 27, which was -10.8 lower than the previous day. The implied volatity was 17.63, the open interest changed by 15 which increased total open position to 52

On 13 Nov PIDILITIND was trading at 1481.40. The strike last trading price was 37.8, which was -1.2 lower than the previous day. The implied volatity was 18.03, the open interest changed by 21 which increased total open position to 38

On 12 Nov PIDILITIND was trading at 1482.00. The strike last trading price was 39, which was 2.8 higher than the previous day. The implied volatity was 18.07, the open interest changed by 5 which increased total open position to 16

On 11 Nov PIDILITIND was trading at 1472.90. The strike last trading price was 37, which was 6 higher than the previous day. The implied volatity was 18.45, the open interest changed by 4 which increased total open position to 9

On 10 Nov PIDILITIND was trading at 1456.60. The strike last trading price was 31, which was 0 lower than the previous day. The implied volatity was 20.18, the open interest changed by 1 which increased total open position to 4

On 7 Nov PIDILITIND was trading at 1454.80. The strike last trading price was 31, which was -1.15 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 31, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Nov PIDILITIND was trading at 1455.20. The strike last trading price was 31, which was -1.15 lower than the previous day. The implied volatity was 17.96, the open interest changed by 0 which decreased total open position to 2

On 3 Nov PIDILITIND was trading at 1460.50. The strike last trading price was 32.15, which was -23.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct PIDILITIND was trading at 1444.60. The strike last trading price was 32.15, which was -23.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 30 Oct PIDILITIND was trading at 1486.40. The strike last trading price was 56, which was -2.1 lower than the previous day. The implied volatity was 20.64, the open interest changed by 0 which decreased total open position to 0

PIDILITIND 30DEC2025 1500 PE
Delta: -0.65 Vega: 1.21 Theta: -0.17 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1476.80	27.5 ₹ 13,750	-8.8 -4400.00	13.15	63 31,500	6 3,000	236 1,18,000
11 Dec	1467.40	36.3 ₹ 18,150	-8.7 -4350.00	14.02	19 9,500	-3 -1,500	231 1,15,500
10 Dec	1455.70	45 ₹ 22,500	5 2500.00	17.47	21 10,500	-2 -1,000	232 1,16,000
9 Dec	1459.80	40 ₹ 20,000	-6.45 -3225.00	14.28	18 9,000	-2 -1,000	235 1,17,500
8 Dec	1456.10	46.7 ₹ 23,350	16.7 8350.00	19.32	53 26,500	-5 -2,500	235 1,17,500
5 Dec	1475.10	30 ₹ 15,000	1.65 825.00	14.11	103 51,500	-11 -5,500	238 1,19,000
4 Dec	1484.70	28.35 ₹ 14,175	-3.25 -1625.00	14.10	25 12,500	5 2,500	250 1,25,000
3 Dec	1478.60	31.05 ₹ 15,525	-6.05 -3025.00	16.01	792 3,96,000	36 18,000	246 1,23,000
2 Dec	1468.90	37.5 ₹ 18,750	-2.15 -1075.00	16.89	19 9,500	0 0	210 1,05,000
1 Dec	1468.60	39.25 ₹ 19,625	0 0.00	17.10	23 11,500	-3 -1,500	212 1,06,000
28 Nov	1469.80	39.4 ₹ 19,700	2.65 1325.00	17.96	40 20,000	-4 -2,000	215 1,07,500
27 Nov	1472.30	36.7 ₹ 18,350	5 2500.00	15.64	39 19,500	-8 -4,000	220 1,10,000
26 Nov	1484.40	32.1 ₹ 16,050	-12.15 -6075.00	16.30	293 1,46,500	103 51,500	227 1,13,500
25 Nov	1466.60	44 ₹ 22,000	-6 -3000.00	18.72	67 33,500	40 20,000	125 62,500
24 Nov	1463.00	50 ₹ 25,000	6.7 3350.00	23.38	56 28,000	-1 -500	85 42,500
21 Nov	1472.10	43.3 ₹ 21,650	6.5 3250.00	19.74	33 16,500	0 0	86 43,000
20 Nov	1489.00	37.7 ₹ 18,850	-7.55 -3775.00	20.99	47 23,500	7 3,500	86 43,000
19 Nov	1476.70	45.25 ₹ 22,625	7.1 3550.00	22.02	41 20,500	16 8,000	79 39,500
18 Nov	1491.00	38 ₹ 19,000	-3 -1500.00	21.53	65 32,500	44 22,000	63 31,500
17 Nov	1475.50	41 ₹ 20,500	-16.1 -8050.00	19.61	10 5,000	4 2,000	17 8,500
14 Nov	1459.80	57.1 ₹ 28,550	18.1 9050.00	21.90	2 1,000	1 500	13 6,500
13 Nov	1481.40	39 ₹ 19,500	-7 -3500.00	18.21	3 1,500	2 1,000	11 5,500
12 Nov	1482.00	46 ₹ 23,000	-4.35 -2175.00	21.62	9 4,500	8 4,000	8 4,000
11 Nov	1472.90	50.35 ₹ 25,175	0 0.00	-	0 0	0 0	0 0
10 Nov	1456.60	50.35 ₹ 25,175	0 0.00	-	0 0	0 0	0 0
7 Nov	1454.80	50.35 ₹ 25,175	0 0.00	-	0 0	0 0	0 0
6 Nov	1442.80	50.35 ₹ 25,175	0 0.00	-	0 0	0 0	0 0
4 Nov	1455.20	50.35 ₹ 25,175	0 0.00	-	0 0	0 0	0 0
3 Nov	1460.50	50.35 ₹ 25,175	0 0.00	-	0 0	0 0	0 0
31 Oct	1444.60	50.35 ₹ 25,175	0 0.00	-	0 0	0 0	0 0
30 Oct	1486.40	50.35 ₹ 25,175	0 0.00	0.61	0 0	0 0	0 0

For Pidilite Industries Ltd - strike price 1500 expiring on 30DEC2025

Delta for 1500 PE is -0.65

Historical price for 1500 PE is as follows

On 12 Dec PIDILITIND was trading at 1476.80. The strike last trading price was 27.5, which was -8.8 lower than the previous day. The implied volatity was 13.15, the open interest changed by 6 which increased total open position to 236

On 11 Dec PIDILITIND was trading at 1467.40. The strike last trading price was 36.3, which was -8.7 lower than the previous day. The implied volatity was 14.02, the open interest changed by -3 which decreased total open position to 231

On 10 Dec PIDILITIND was trading at 1455.70. The strike last trading price was 45, which was 5 higher than the previous day. The implied volatity was 17.47, the open interest changed by -2 which decreased total open position to 232

On 9 Dec PIDILITIND was trading at 1459.80. The strike last trading price was 40, which was -6.45 lower than the previous day. The implied volatity was 14.28, the open interest changed by -2 which decreased total open position to 235

On 8 Dec PIDILITIND was trading at 1456.10. The strike last trading price was 46.7, which was 16.7 higher than the previous day. The implied volatity was 19.32, the open interest changed by -5 which decreased total open position to 235

On 5 Dec PIDILITIND was trading at 1475.10. The strike last trading price was 30, which was 1.65 higher than the previous day. The implied volatity was 14.11, the open interest changed by -11 which decreased total open position to 238

On 4 Dec PIDILITIND was trading at 1484.70. The strike last trading price was 28.35, which was -3.25 lower than the previous day. The implied volatity was 14.10, the open interest changed by 5 which increased total open position to 250

On 3 Dec PIDILITIND was trading at 1478.60. The strike last trading price was 31.05, which was -6.05 lower than the previous day. The implied volatity was 16.01, the open interest changed by 36 which increased total open position to 246

On 2 Dec PIDILITIND was trading at 1468.90. The strike last trading price was 37.5, which was -2.15 lower than the previous day. The implied volatity was 16.89, the open interest changed by 0 which decreased total open position to 210

On 1 Dec PIDILITIND was trading at 1468.60. The strike last trading price was 39.25, which was 0 lower than the previous day. The implied volatity was 17.10, the open interest changed by -3 which decreased total open position to 212

On 28 Nov PIDILITIND was trading at 1469.80. The strike last trading price was 39.4, which was 2.65 higher than the previous day. The implied volatity was 17.96, the open interest changed by -4 which decreased total open position to 215

On 27 Nov PIDILITIND was trading at 1472.30. The strike last trading price was 36.7, which was 5 higher than the previous day. The implied volatity was 15.64, the open interest changed by -8 which decreased total open position to 220

On 26 Nov PIDILITIND was trading at 1484.40. The strike last trading price was 32.1, which was -12.15 lower than the previous day. The implied volatity was 16.30, the open interest changed by 103 which increased total open position to 227

On 25 Nov PIDILITIND was trading at 1466.60. The strike last trading price was 44, which was -6 lower than the previous day. The implied volatity was 18.72, the open interest changed by 40 which increased total open position to 125

On 24 Nov PIDILITIND was trading at 1463.00. The strike last trading price was 50, which was 6.7 higher than the previous day. The implied volatity was 23.38, the open interest changed by -1 which decreased total open position to 85

On 21 Nov PIDILITIND was trading at 1472.10. The strike last trading price was 43.3, which was 6.5 higher than the previous day. The implied volatity was 19.74, the open interest changed by 0 which decreased total open position to 86

On 20 Nov PIDILITIND was trading at 1489.00. The strike last trading price was 37.7, which was -7.55 lower than the previous day. The implied volatity was 20.99, the open interest changed by 7 which increased total open position to 86

On 19 Nov PIDILITIND was trading at 1476.70. The strike last trading price was 45.25, which was 7.1 higher than the previous day. The implied volatity was 22.02, the open interest changed by 16 which increased total open position to 79

On 18 Nov PIDILITIND was trading at 1491.00. The strike last trading price was 38, which was -3 lower than the previous day. The implied volatity was 21.53, the open interest changed by 44 which increased total open position to 63

On 17 Nov PIDILITIND was trading at 1475.50. The strike last trading price was 41, which was -16.1 lower than the previous day. The implied volatity was 19.61, the open interest changed by 4 which increased total open position to 17

On 14 Nov PIDILITIND was trading at 1459.80. The strike last trading price was 57.1, which was 18.1 higher than the previous day. The implied volatity was 21.90, the open interest changed by 1 which increased total open position to 13

On 13 Nov PIDILITIND was trading at 1481.40. The strike last trading price was 39, which was -7 lower than the previous day. The implied volatity was 18.21, the open interest changed by 2 which increased total open position to 11

On 12 Nov PIDILITIND was trading at 1482.00. The strike last trading price was 46, which was -4.35 lower than the previous day. The implied volatity was 21.62, the open interest changed by 8 which increased total open position to 8

On 11 Nov PIDILITIND was trading at 1472.90. The strike last trading price was 50.35, 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 50.35, 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 50.35, 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 50.35, 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 50.35, 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 50.35, 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 50.35, 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 50.35, which was 0 lower than the previous day. The implied volatity was 0.61, 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