PIDILITIND
Pidilite Industries Ltd
Historical option data for PIDILITIND
21 Nov 2024 04:13 PM IST
| PIDILITIND 28NOV2024 3040 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.16
Vega: 0.97
Theta: -1.82
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2938.05 | 8 | -16.10 | 24.45 | 535 | 40 | 91 | |||
|
|
||||||||||
| 20 Nov | 3001.90 | 24.1 | 0.00 | 20.20 | 511 | -27 | 53 | |||
| 19 Nov | 3001.90 | 24.1 | -8.05 | 20.20 | 511 | -25 | 53 | |||
| 18 Nov | 3019.30 | 32.15 | -3.45 | 18.88 | 496 | 29 | 78 | |||
| 14 Nov | 3021.70 | 35.6 | -1.85 | 16.85 | 528 | -2 | 48 | |||
| 13 Nov | 2988.55 | 37.45 | -17.55 | 19.99 | 171 | 45 | 49 | |||
| 12 Nov | 3040.30 | 55 | -151.30 | 19.67 | 5 | 3 | 3 | |||
| 11 Nov | 3099.65 | 206.3 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 3125.70 | 206.3 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 3158.35 | 206.3 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 3180.80 | 206.3 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 3104.55 | 206.3 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 3120.55 | 206.3 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 3158.75 | 206.3 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 3145.85 | 206.3 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 3153.60 | 206.3 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 3109.00 | 206.3 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3161.65 | 206.3 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 3178.95 | 206.3 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 3121.55 | 206.3 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 3090.70 | 206.3 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3127.45 | 206.3 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3153.50 | 206.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3184.00 | 206.3 | 206.30 | - | 0 | 0 | 0 | |||
| 18 Sept | 3192.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 3231.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 3233.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 3209.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 3214.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 3173.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 3162.20 | 0 | - | 0 | 0 | 0 | ||||
For Pidilite Industries Ltd - strike price 3040 expiring on 28NOV2024
Delta for 3040 CE is 0.16
Historical price for 3040 CE is as follows
On 21 Nov PIDILITIND was trading at 2938.05. The strike last trading price was 8, which was -16.10 lower than the previous day. The implied volatity was 24.45, the open interest changed by 40 which increased total open position to 91
On 20 Nov PIDILITIND was trading at 3001.90. The strike last trading price was 24.1, which was 0.00 lower than the previous day. The implied volatity was 20.20, the open interest changed by -27 which decreased total open position to 53
On 19 Nov PIDILITIND was trading at 3001.90. The strike last trading price was 24.1, which was -8.05 lower than the previous day. The implied volatity was 20.20, the open interest changed by -25 which decreased total open position to 53
On 18 Nov PIDILITIND was trading at 3019.30. The strike last trading price was 32.15, which was -3.45 lower than the previous day. The implied volatity was 18.88, the open interest changed by 29 which increased total open position to 78
On 14 Nov PIDILITIND was trading at 3021.70. The strike last trading price was 35.6, which was -1.85 lower than the previous day. The implied volatity was 16.85, the open interest changed by -2 which decreased total open position to 48
On 13 Nov PIDILITIND was trading at 2988.55. The strike last trading price was 37.45, which was -17.55 lower than the previous day. The implied volatity was 19.99, the open interest changed by 45 which increased total open position to 49
On 12 Nov PIDILITIND was trading at 3040.30. The strike last trading price was 55, which was -151.30 lower than the previous day. The implied volatity was 19.67, the open interest changed by 3 which increased total open position to 3
On 11 Nov PIDILITIND was trading at 3099.65. The strike last trading price was 206.3, 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 8 Nov PIDILITIND was trading at 3125.70. The strike last trading price was 206.3, 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 7 Nov PIDILITIND was trading at 3158.35. The strike last trading price was 206.3, 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 Nov PIDILITIND was trading at 3180.80. The strike last trading price was 206.3, 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 Nov PIDILITIND was trading at 3104.55. The strike last trading price was 206.3, 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 Nov PIDILITIND was trading at 3120.55. The strike last trading price was 206.3, 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 1 Nov PIDILITIND was trading at 3158.75. The strike last trading price was 206.3, 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 31 Oct PIDILITIND was trading at 3145.85. The strike last trading price was 206.3, 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 206.3, 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 206.3, 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 28 Oct PIDILITIND was trading at 3161.65. The strike last trading price was 206.3, 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 25 Oct PIDILITIND was trading at 3178.95. The strike last trading price was 206.3, 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 206.3, 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 206.3, 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 206.3, 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 206.3, 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 18 Oct PIDILITIND was trading at 3184.00. The strike last trading price was 206.3, which was 206.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept PIDILITIND was trading at 3192.30. 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 Sept PIDILITIND was trading at 3231.45. 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 6 Sept PIDILITIND was trading at 3233.70. 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 5 Sept PIDILITIND was trading at 3209.20. 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 4 Sept PIDILITIND was trading at 3214.95. 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 3 Sept PIDILITIND was trading at 3173.55. 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 2 Sept PIDILITIND was trading at 3162.20. 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 28NOV2024 3040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.80
Vega: 1.13
Theta: -1.67
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2938.05 | 116.45 | 59.30 | 29.01 | 24 | -2 | 20 |
| 20 Nov | 3001.90 | 57.15 | 0.00 | 20.50 | 191 | -16 | 23 |
| 19 Nov | 3001.90 | 57.15 | 5.55 | 20.50 | 191 | -15 | 23 |
| 18 Nov | 3019.30 | 51.6 | -3.10 | 22.77 | 161 | -16 | 36 |
| 14 Nov | 3021.70 | 54.7 | -11.45 | 21.26 | 61 | 2 | 52 |
| 13 Nov | 2988.55 | 66.15 | 21.15 | 21.73 | 27 | -8 | 49 |
| 12 Nov | 3040.30 | 45 | 16.40 | 19.69 | 1 | 0 | 56 |
| 11 Nov | 3099.65 | 28.6 | 0.00 | 0.00 | 0 | -10 | 0 |
| 8 Nov | 3125.70 | 28.6 | 7.05 | 24.16 | 63 | -11 | 55 |
| 7 Nov | 3158.35 | 21.55 | 5.95 | 22.43 | 105 | 1 | 68 |
| 6 Nov | 3180.80 | 15.6 | -95.20 | 21.98 | 94 | 67 | 67 |
| 5 Nov | 3104.55 | 110.8 | 0.00 | 2.81 | 0 | 0 | 0 |
| 4 Nov | 3120.55 | 110.8 | 0.00 | 3.39 | 0 | 0 | 0 |
| 1 Nov | 3158.75 | 110.8 | 0.00 | 4.19 | 0 | 0 | 0 |
| 31 Oct | 3145.85 | 110.8 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 3153.60 | 110.8 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 3109.00 | 110.8 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3161.65 | 110.8 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 3178.95 | 110.8 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 3121.55 | 110.8 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 3090.70 | 110.8 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 3127.45 | 110.8 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3153.50 | 110.8 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3184.00 | 110.8 | 110.80 | - | 0 | 0 | 0 |
| 18 Sept | 3192.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 3231.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 3233.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 3209.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 3214.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 3173.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 3162.20 | 0 | - | 0 | 0 | 0 | |
For Pidilite Industries Ltd - strike price 3040 expiring on 28NOV2024
Delta for 3040 PE is -0.80
Historical price for 3040 PE is as follows
On 21 Nov PIDILITIND was trading at 2938.05. The strike last trading price was 116.45, which was 59.30 higher than the previous day. The implied volatity was 29.01, the open interest changed by -2 which decreased total open position to 20
On 20 Nov PIDILITIND was trading at 3001.90. The strike last trading price was 57.15, which was 0.00 lower than the previous day. The implied volatity was 20.50, the open interest changed by -16 which decreased total open position to 23
On 19 Nov PIDILITIND was trading at 3001.90. The strike last trading price was 57.15, which was 5.55 higher than the previous day. The implied volatity was 20.50, the open interest changed by -15 which decreased total open position to 23
On 18 Nov PIDILITIND was trading at 3019.30. The strike last trading price was 51.6, which was -3.10 lower than the previous day. The implied volatity was 22.77, the open interest changed by -16 which decreased total open position to 36
On 14 Nov PIDILITIND was trading at 3021.70. The strike last trading price was 54.7, which was -11.45 lower than the previous day. The implied volatity was 21.26, the open interest changed by 2 which increased total open position to 52
On 13 Nov PIDILITIND was trading at 2988.55. The strike last trading price was 66.15, which was 21.15 higher than the previous day. The implied volatity was 21.73, the open interest changed by -8 which decreased total open position to 49
On 12 Nov PIDILITIND was trading at 3040.30. The strike last trading price was 45, which was 16.40 higher than the previous day. The implied volatity was 19.69, the open interest changed by 0 which decreased total open position to 56
On 11 Nov PIDILITIND was trading at 3099.65. The strike last trading price was 28.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -10 which decreased total open position to 0
On 8 Nov PIDILITIND was trading at 3125.70. The strike last trading price was 28.6, which was 7.05 higher than the previous day. The implied volatity was 24.16, the open interest changed by -11 which decreased total open position to 55
On 7 Nov PIDILITIND was trading at 3158.35. The strike last trading price was 21.55, which was 5.95 higher than the previous day. The implied volatity was 22.43, the open interest changed by 1 which increased total open position to 68
On 6 Nov PIDILITIND was trading at 3180.80. The strike last trading price was 15.6, which was -95.20 lower than the previous day. The implied volatity was 21.98, the open interest changed by 67 which increased total open position to 67
On 5 Nov PIDILITIND was trading at 3104.55. The strike last trading price was 110.8, which was 0.00 lower than the previous day. The implied volatity was 2.81, the open interest changed by 0 which decreased total open position to 0
On 4 Nov PIDILITIND was trading at 3120.55. The strike last trading price was 110.8, which was 0.00 lower than the previous day. The implied volatity was 3.39, the open interest changed by 0 which decreased total open position to 0
On 1 Nov PIDILITIND was trading at 3158.75. The strike last trading price was 110.8, which was 0.00 lower than the previous day. The implied volatity was 4.19, 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 110.8, 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 110.8, 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 110.8, 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 28 Oct PIDILITIND was trading at 3161.65. The strike last trading price was 110.8, 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 25 Oct PIDILITIND was trading at 3178.95. The strike last trading price was 110.8, 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 110.8, 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 110.8, 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 110.8, 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 110.8, 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 18 Oct PIDILITIND was trading at 3184.00. The strike last trading price was 110.8, which was 110.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept PIDILITIND was trading at 3192.30. 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 Sept PIDILITIND was trading at 3231.45. 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 6 Sept PIDILITIND was trading at 3233.70. 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 5 Sept PIDILITIND was trading at 3209.20. 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 4 Sept PIDILITIND was trading at 3214.95. 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 3 Sept PIDILITIND was trading at 3173.55. 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 2 Sept PIDILITIND was trading at 3162.20. 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
