PIDILITIND
Pidilite Industries Ltd
Historical option data for PIDILITIND
20 Dec 2024 04:13 PM IST
| PIDILITIND 26DEC2024 2960 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.64
Vega: 1.43
Theta: -3.01
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2976.80 | 47.7 | -2.95 | 20.97 | 22 | 4 | 9 | |||
| 19 Dec | 2989.00 | 50.65 | -56.70 | 18.87 | 15 | 3 | 5 | |||
| 18 Dec | 3057.65 | 107.35 | -308.70 | 21.94 | 2 | 0 | 0 | |||
| 17 Dec | 3081.35 | 416.05 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 3193.85 | 416.05 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 3185.20 | 416.05 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 3190.10 | 416.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 3191.20 | 416.05 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 3213.15 | 416.05 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 3160.75 | 416.05 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 3162.25 | 416.05 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 3191.95 | 416.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 3204.75 | 416.05 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 3149.00 | 416.05 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 3132.50 | 416.05 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 3066.20 | 416.05 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 3043.90 | 416.05 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 3045.75 | 416.05 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 3012.05 | 416.05 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 2986.20 | 416.05 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 2956.55 | 416.05 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 3040.30 | 416.05 | 416.05 | - | 0 | 0 | 0 | |||
| 31 Oct | 3145.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 3153.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 3109.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 3121.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 23 Oct | 3090.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3127.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3153.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3154.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3131.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3110.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3137.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3153.30 | 0 | - | 0 | 0 | 0 | ||||
For Pidilite Industries Ltd - strike price 2960 expiring on 26DEC2024
Delta for 2960 CE is 0.64
Historical price for 2960 CE is as follows
On 20 Dec PIDILITIND was trading at 2976.80. The strike last trading price was 47.7, which was -2.95 lower than the previous day. The implied volatity was 20.97, the open interest changed by 4 which increased total open position to 9
On 19 Dec PIDILITIND was trading at 2989.00. The strike last trading price was 50.65, which was -56.70 lower than the previous day. The implied volatity was 18.87, the open interest changed by 3 which increased total open position to 5
On 18 Dec PIDILITIND was trading at 3057.65. The strike last trading price was 107.35, which was -308.70 lower than the previous day. The implied volatity was 21.94, the open interest changed by 0 which decreased total open position to 0
On 17 Dec PIDILITIND was trading at 3081.35. The strike last trading price was 416.05, which was 0.00 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 3193.85. The strike last trading price was 416.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Dec PIDILITIND was trading at 3185.20. The strike last trading price was 416.05, which was 0.00 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 3190.10. The strike last trading price was 416.05, which was 0.00 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 3191.20. The strike last trading price was 416.05, which was 0.00 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 3213.15. The strike last trading price was 416.05, which was 0.00 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 3160.75. The strike last trading price was 416.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Dec PIDILITIND was trading at 3162.25. The strike last trading price was 416.05, which was 0.00 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 3191.95. The strike last trading price was 416.05, which was 0.00 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 3204.75. The strike last trading price was 416.05, which was 0.00 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 3149.00. The strike last trading price was 416.05, which was 0.00 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 3132.50. The strike last trading price was 416.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Nov PIDILITIND was trading at 3066.20. The strike last trading price was 416.05, which was 0.00 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 3043.90. The strike last trading price was 416.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov PIDILITIND was trading at 3045.75. The strike last trading price was 416.05, which was 0.00 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 3012.05. The strike last trading price was 416.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov PIDILITIND was trading at 2986.20. The strike last trading price was 416.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov PIDILITIND was trading at 2956.55. The strike last trading price was 416.05, which was 0.00 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 3040.30. The strike last trading price was 416.05, which was 416.05 higher 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 3145.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct PIDILITIND was trading at 3153.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct PIDILITIND was trading at 3109.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct PIDILITIND was trading at 3121.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct PIDILITIND was trading at 3090.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct PIDILITIND was trading at 3127.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct PIDILITIND was trading at 3153.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct PIDILITIND was trading at 3154.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct PIDILITIND was trading at 3131.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct PIDILITIND was trading at 3110.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct PIDILITIND was trading at 3137.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct PIDILITIND was trading at 3153.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PIDILITIND 26DEC2024 2960 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.35
Vega: 1.41
Theta: -1.96
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2976.80 | 17.25 | -6.55 | 19.15 | 359 | -12 | 57 |
| 19 Dec | 2989.00 | 23.8 | 16.70 | 23.32 | 173 | 28 | 69 |
| 18 Dec | 3057.65 | 7.1 | -1.40 | 21.25 | 124 | -16 | 43 |
| 17 Dec | 3081.35 | 8.5 | 6.75 | 24.97 | 156 | 12 | 61 |
| 16 Dec | 3193.85 | 1.75 | -0.95 | 25.69 | 31 | 1 | 50 |
| 13 Dec | 3185.20 | 2.7 | -1.20 | 24.17 | 30 | -3 | 52 |
| 12 Dec | 3190.10 | 3.9 | -2.60 | 25.68 | 46 | 15 | 56 |
| 11 Dec | 3191.20 | 6.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 3213.15 | 6.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 3160.75 | 6.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 3162.25 | 6.5 | -4.10 | 22.68 | 14 | 7 | 48 |
| 5 Dec | 3191.95 | 10.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 3204.75 | 10.6 | 0.00 | 0.00 | 0 | -2 | 0 |
| 3 Dec | 3149.00 | 10.6 | -2.40 | 23.31 | 20 | -1 | 42 |
| 2 Dec | 3132.50 | 13 | -8.00 | 22.82 | 69 | 35 | 44 |
| 29 Nov | 3066.20 | 21 | -12.00 | 20.67 | 12 | 7 | 7 |
| 28 Nov | 3043.90 | 33 | 0.00 | 3.55 | 0 | 0 | 0 |
| 27 Nov | 3045.75 | 33 | 0.00 | 3.45 | 0 | 0 | 0 |
| 26 Nov | 3012.05 | 33 | 0.00 | 2.51 | 0 | 0 | 0 |
| 25 Nov | 2986.20 | 33 | 0.00 | 1.77 | 0 | 0 | 0 |
| 22 Nov | 2956.55 | 33 | 0.00 | 1.11 | 0 | 0 | 0 |
| 12 Nov | 3040.30 | 33 | 0.00 | 2.89 | 0 | 0 | 0 |
| 31 Oct | 3145.85 | 33 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 3153.60 | 33 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 3109.00 | 33 | 33.00 | - | 0 | 0 | 0 |
| 24 Oct | 3121.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 3090.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 3127.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3153.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3154.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3131.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3110.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3137.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3153.30 | 0 | - | 0 | 0 | 0 | |
For Pidilite Industries Ltd - strike price 2960 expiring on 26DEC2024
Delta for 2960 PE is -0.35
Historical price for 2960 PE is as follows
On 20 Dec PIDILITIND was trading at 2976.80. The strike last trading price was 17.25, which was -6.55 lower than the previous day. The implied volatity was 19.15, the open interest changed by -12 which decreased total open position to 57
On 19 Dec PIDILITIND was trading at 2989.00. The strike last trading price was 23.8, which was 16.70 higher than the previous day. The implied volatity was 23.32, the open interest changed by 28 which increased total open position to 69
On 18 Dec PIDILITIND was trading at 3057.65. The strike last trading price was 7.1, which was -1.40 lower than the previous day. The implied volatity was 21.25, the open interest changed by -16 which decreased total open position to 43
On 17 Dec PIDILITIND was trading at 3081.35. The strike last trading price was 8.5, which was 6.75 higher than the previous day. The implied volatity was 24.97, the open interest changed by 12 which increased total open position to 61
On 16 Dec PIDILITIND was trading at 3193.85. The strike last trading price was 1.75, which was -0.95 lower than the previous day. The implied volatity was 25.69, the open interest changed by 1 which increased total open position to 50
On 13 Dec PIDILITIND was trading at 3185.20. The strike last trading price was 2.7, which was -1.20 lower than the previous day. The implied volatity was 24.17, the open interest changed by -3 which decreased total open position to 52
On 12 Dec PIDILITIND was trading at 3190.10. The strike last trading price was 3.9, which was -2.60 lower than the previous day. The implied volatity was 25.68, the open interest changed by 15 which increased total open position to 56
On 11 Dec PIDILITIND was trading at 3191.20. The strike last trading price was 6.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec PIDILITIND was trading at 3213.15. The strike last trading price was 6.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec PIDILITIND was trading at 3160.75. The strike last trading price was 6.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Dec PIDILITIND was trading at 3162.25. The strike last trading price was 6.5, which was -4.10 lower than the previous day. The implied volatity was 22.68, the open interest changed by 7 which increased total open position to 48
On 5 Dec PIDILITIND was trading at 3191.95. The strike last trading price was 10.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Dec PIDILITIND was trading at 3204.75. The strike last trading price was 10.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 3 Dec PIDILITIND was trading at 3149.00. The strike last trading price was 10.6, which was -2.40 lower than the previous day. The implied volatity was 23.31, the open interest changed by -1 which decreased total open position to 42
On 2 Dec PIDILITIND was trading at 3132.50. The strike last trading price was 13, which was -8.00 lower than the previous day. The implied volatity was 22.82, the open interest changed by 35 which increased total open position to 44
On 29 Nov PIDILITIND was trading at 3066.20. The strike last trading price was 21, which was -12.00 lower than the previous day. The implied volatity was 20.67, the open interest changed by 7 which increased total open position to 7
On 28 Nov PIDILITIND was trading at 3043.90. The strike last trading price was 33, which was 0.00 lower than the previous day. The implied volatity was 3.55, the open interest changed by 0 which decreased total open position to 0
On 27 Nov PIDILITIND was trading at 3045.75. The strike last trading price was 33, which was 0.00 lower than the previous day. The implied volatity was 3.45, the open interest changed by 0 which decreased total open position to 0
On 26 Nov PIDILITIND was trading at 3012.05. The strike last trading price was 33, which was 0.00 lower than the previous day. The implied volatity was 2.51, the open interest changed by 0 which decreased total open position to 0
On 25 Nov PIDILITIND was trading at 2986.20. The strike last trading price was 33, which was 0.00 lower than the previous day. The implied volatity was 1.77, the open interest changed by 0 which decreased total open position to 0
On 22 Nov PIDILITIND was trading at 2956.55. The strike last trading price was 33, which was 0.00 lower than the previous day. The implied volatity was 1.11, the open interest changed by 0 which decreased total open position to 0
On 12 Nov PIDILITIND was trading at 3040.30. The strike last trading price was 33, which was 0.00 lower than the previous day. The implied volatity was 2.89, the open interest changed by 0 which decreased total open position to 0
On 31 Oct PIDILITIND was trading at 3145.85. The strike last trading price was 33, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct PIDILITIND was trading at 3153.60. The strike last trading price was 33, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct PIDILITIND was trading at 3109.00. The strike last trading price was 33, which was 33.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct PIDILITIND was trading at 3121.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct PIDILITIND was trading at 3090.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct PIDILITIND was trading at 3127.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct PIDILITIND was trading at 3153.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct PIDILITIND was trading at 3154.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct PIDILITIND was trading at 3131.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct PIDILITIND was trading at 3110.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct PIDILITIND was trading at 3137.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct PIDILITIND was trading at 3153.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
