PIDILITIND

Pidilite Industries Ltd

1458.3 +6.70 (0.46%)

L: 1447.1 H: 1463.3

Back to Option Chain

Historical option data for PIDILITIND
21 Dec 2025 04:14 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 1480 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1458.30	7.2 ₹ 3,600	0.8 400.00	-	294 1,47,000	4 2,000	563 2,81,500
20 Dec	1458.30	7.2 ₹ 3,600	0.8 400.00	-	294 1,47,000	4 2,000	563 2,81,500
14 Dec	1476.80	18.25 ₹ 9,125	3.35 1675.00	-	272 1,36,000	-22 -11,000	351 1,75,500
13 Dec	1476.80	18.25 ₹ 9,125	3.35 1675.00	-	272 1,36,000	-22 -11,000	351 1,75,500
7 Dec	1475.10	22.5 ₹ 11,250	-5.4 -2700.00	-	681 3,40,500	39 19,500	384 1,92,000
5 Dec	1475.10	22.5 ₹ 11,250	-5.4 -2700.00	12.91	681 3,40,500	37 18,500	384 1,92,000
30 Nov	1469.80	24.6 ₹ 12,300	-3.95 -1975.00	-	201 1,00,500	47 23,500	247 1,23,500

29 Nov	1469.80	24.6 ₹ 12,300	-3.95 -1975.00	-	201 1,00,500	47 23,500	247 1,23,500
23 Nov	1472.10	35.65 ₹ 17,825	-9.85 -4925.00	-	56 28,000	19 9,500	101 50,500
22 Nov	1472.10	35.65 ₹ 17,825	-9.85 -4925.00	-	56 28,000	19 9,500	101 50,500
16 Nov	1459.80	33.1 ₹ 16,550	-16.9 -8450.00	-	15 7,500	10 5,000	19 9,500
15 Nov	1459.80	33.1 ₹ 16,550	-16.9 -8450.00	-	15 7,500	10 5,000	19 9,500
14 Nov	1459.80	33.1 ₹ 16,550	-16.9 -8450.00	-	15 7,500	9 4,500	19 9,500
13 Nov	1481.40	50 ₹ 25,000	0.1 50.00	-	3 1,500	0 0	9 4,500
9 Nov	1447.00	46.2 ₹ 23,100	5.7 2850.00	-	0 0	0 0	0 0
8 Nov	1447.00	46.2 ₹ 23,100	5.7 2850.00	-	0 0	0 0	0 0
2 Nov	1444.60	40.5 ₹ 20,250	-29.8 -14900.00	-	6 3,000	6 3,000	0 0
1 Nov	1444.60	40.5 ₹ 20,250	-29.8 -14900.00	-	6 3,000	6 3,000	0 0
27 Oct	1504.40	70.3 ₹ 35,150	0 0.00	-	0 0	0 0	0 0
18 Oct	1542.70	70.3 ₹ 35,150	0 0.00	-	0 0	0 0	0 0
15 Oct	1491.20	70.3 ₹ 35,150	0 0.00	-	0 0	0 0	0 0

For Pidilite Industries Ltd - strike price 1480 expiring on 30DEC2025

Delta for 1480 CE is -

Historical price for 1480 CE is as follows

On 21 Dec PIDILITIND was trading at 1458.30. The strike last trading price was 7.2, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 563

On 20 Dec PIDILITIND was trading at 1458.30. The strike last trading price was 7.2, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 563

On 14 Dec PIDILITIND was trading at 1476.80. The strike last trading price was 18.25, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 351

On 13 Dec PIDILITIND was trading at 1476.80. The strike last trading price was 18.25, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 351

On 7 Dec PIDILITIND was trading at 1475.10. The strike last trading price was 22.5, which was -5.4 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 384

On 5 Dec PIDILITIND was trading at 1475.10. The strike last trading price was 22.5, which was -5.4 lower than the previous day. The implied volatity was 12.91, the open interest changed by 37 which increased total open position to 384

On 30 Nov PIDILITIND was trading at 1469.80. The strike last trading price was 24.6, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 247

On 29 Nov PIDILITIND was trading at 1469.80. The strike last trading price was 24.6, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 247

On 23 Nov PIDILITIND was trading at 1472.10. The strike last trading price was 35.65, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 101

On 22 Nov PIDILITIND was trading at 1472.10. The strike last trading price was 35.65, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 101

On 16 Nov PIDILITIND was trading at 1459.80. The strike last trading price was 33.1, which was -16.9 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 19

On 15 Nov PIDILITIND was trading at 1459.80. The strike last trading price was 33.1, which was -16.9 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 19

On 14 Nov PIDILITIND was trading at 1459.80. The strike last trading price was 33.1, which was -16.9 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 19

On 13 Nov PIDILITIND was trading at 1481.40. The strike last trading price was 50, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 9 Nov PIDILITIND was trading at 1447.00. The strike last trading price was 46.2, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Nov PIDILITIND was trading at 1447.00. The strike last trading price was 46.2, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Nov PIDILITIND was trading at 1444.60. The strike last trading price was 40.5, which was -29.8 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 1 Nov PIDILITIND was trading at 1444.60. The strike last trading price was 40.5, which was -29.8 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 27 Oct PIDILITIND was trading at 1504.40. The strike last trading price was 70.3, 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 Oct PIDILITIND was trading at 1542.70. The strike last trading price was 70.3, 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 Oct PIDILITIND was trading at 1491.20. The strike last trading price was 70.3, 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 1480 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1458.30	24 ₹ 12,000	-9.9 -4950.00	-	1 500	-1 -500	196 98,000
20 Dec	1458.30	24 ₹ 12,000	-9.9 -4950.00	-	1 500	-1 -500	196 98,000
14 Dec	1476.80	16.1 ₹ 8,050	-5.75 -2875.00	-	62 31,000	-7 -3,500	206 1,03,000
13 Dec	1476.80	16.1 ₹ 8,050	-5.75 -2875.00	-	62 31,000	-7 -3,500	206 1,03,000
7 Dec	1475.10	20.1 ₹ 10,050	2.05 1025.00	-	353 1,76,500	8 4,000	254 1,27,000
5 Dec	1475.10	20.1 ₹ 10,050	2.05 1025.00	14.68	353 1,76,500	9 4,500	254 1,27,000
30 Nov	1469.80	27.7 ₹ 13,850	1.55 775.00	-	40 20,000	2 1,000	140 70,000
29 Nov	1469.80	27.7 ₹ 13,850	1.55 775.00	-	40 20,000	2 1,000	140 70,000
23 Nov	1472.10	32.15 ₹ 16,075	5.95 2975.00	-	30 15,000	-7 -3,500	54 27,000
22 Nov	1472.10	32.15 ₹ 16,075	5.95 2975.00	-	30 15,000	-7 -3,500	54 27,000
16 Nov	1459.80	45.6 ₹ 22,800	16.1 8050.00	-	10 5,000	-1 -500	23 11,500
15 Nov	1459.80	45.6 ₹ 22,800	16.1 8050.00	-	10 5,000	-1 -500	23 11,500
14 Nov	1459.80	45.6 ₹ 22,800	16.1 8050.00	-	10 5,000	-2 -1,000	23 11,500
13 Nov	1481.40	29.5 ₹ 14,750	-5.5 -2750.00	-	2 1,000	1 500	24 12,000
9 Nov	1447.00	50 ₹ 25,000	3.5 1750.00	-	0 0	0 0	0 0
8 Nov	1447.00	50 ₹ 25,000	3.5 1750.00	-	0 0	0 0	0 0
2 Nov	1444.60	55 ₹ 27,500	18.45 9225.00	-	36 18,000	10 5,000	15 7,500
1 Nov	1444.60	55 ₹ 27,500	18.45 9225.00	-	36 18,000	10 5,000	15 7,500
27 Oct	1504.40	33 ₹ 16,500	-26.85 -13425.00	-	0 0	0 0	0 0
18 Oct	1542.70	59.85 ₹ 29,925	0 0.00	-	0 0	0 0	0 0
15 Oct	1491.20	59.85 ₹ 29,925	0 0.00	-	0 0	0 0	0 0

For Pidilite Industries Ltd - strike price 1480 expiring on 30DEC2025

Delta for 1480 PE is -

Historical price for 1480 PE is as follows

On 21 Dec PIDILITIND was trading at 1458.30. The strike last trading price was 24, which was -9.9 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 196

On 20 Dec PIDILITIND was trading at 1458.30. The strike last trading price was 24, which was -9.9 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 196

On 14 Dec PIDILITIND was trading at 1476.80. The strike last trading price was 16.1, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 206

On 13 Dec PIDILITIND was trading at 1476.80. The strike last trading price was 16.1, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 206

On 7 Dec PIDILITIND was trading at 1475.10. The strike last trading price was 20.1, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 254

On 5 Dec PIDILITIND was trading at 1475.10. The strike last trading price was 20.1, which was 2.05 higher than the previous day. The implied volatity was 14.68, the open interest changed by 9 which increased total open position to 254

On 30 Nov PIDILITIND was trading at 1469.80. The strike last trading price was 27.7, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 140

On 29 Nov PIDILITIND was trading at 1469.80. The strike last trading price was 27.7, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 140

On 23 Nov PIDILITIND was trading at 1472.10. The strike last trading price was 32.15, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 54

On 22 Nov PIDILITIND was trading at 1472.10. The strike last trading price was 32.15, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 54

On 16 Nov PIDILITIND was trading at 1459.80. The strike last trading price was 45.6, which was 16.1 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 23

On 15 Nov PIDILITIND was trading at 1459.80. The strike last trading price was 45.6, which was 16.1 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 23

On 14 Nov PIDILITIND was trading at 1459.80. The strike last trading price was 45.6, which was 16.1 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 23

On 13 Nov PIDILITIND was trading at 1481.40. The strike last trading price was 29.5, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 24

On 9 Nov PIDILITIND was trading at 1447.00. The strike last trading price was 50, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Nov PIDILITIND was trading at 1447.00. The strike last trading price was 50, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Nov PIDILITIND was trading at 1444.60. The strike last trading price was 55, which was 18.45 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 15

On 1 Nov PIDILITIND was trading at 1444.60. The strike last trading price was 55, which was 18.45 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 15

On 27 Oct PIDILITIND was trading at 1504.40. The strike last trading price was 33, which was -26.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Oct PIDILITIND was trading at 1542.70. The strike last trading price was 59.85, 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 Oct PIDILITIND was trading at 1491.20. The strike last trading price was 59.85, 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

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